718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,205500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,205400,12398463800,27300,27300,27300,27300,0
|
|
20240321,205300,12398463800,27300,27300,27300,27300,0
|
|
20240321,205200,12398463800,27300,27300,27300,27300,0
|
|
20240321,205100,12398463800,27300,27300,27300,27300,0
|
|
20240321,205000,12398463800,27300,27300,27300,27300,0
|
|
20240321,204900,12398463800,27300,27300,27300,27300,0
|
|
20240321,204800,12398463800,27300,27300,27300,27300,0
|
|
20240321,204700,12398463800,27300,27300,27300,27300,0
|
|
20240321,204600,12398463800,27300,27300,27300,27300,0
|
|
20240321,204500,12398463800,27300,27300,27300,27300,0
|
|
20240321,204400,12398463800,27300,27300,27300,27300,0
|
|
20240321,204300,12398463800,27300,27300,27300,27300,0
|
|
20240321,204200,12398463800,27300,27300,27300,27300,0
|
|
20240321,204100,12398463800,27300,27300,27300,27300,0
|
|
20240321,204000,12398463800,27300,27300,27300,27300,0
|
|
20240321,203900,12398463800,27300,27300,27300,27300,0
|
|
20240321,203800,12398463800,27300,27300,27300,27300,0
|
|
20240321,203700,12398463800,27300,27300,27300,27300,0
|
|
20240321,203600,12398463800,27300,27300,27300,27300,0
|
|
20240321,203500,12398463800,27300,27300,27300,27300,0
|
|
20240321,203400,12398463800,27300,27300,27300,27300,0
|
|
20240321,203300,12398463800,27300,27300,27300,27300,0
|
|
20240321,203200,12398463800,27300,27300,27300,27300,0
|
|
20240321,203100,12398463800,27300,27300,27300,27300,0
|
|
20240321,203000,12398463800,27300,27300,27300,27300,0
|
|
20240321,202900,12398463800,27300,27300,27300,27300,0
|
|
20240321,202800,12398463800,27300,27300,27300,27300,0
|
|
20240321,202700,12398463800,27300,27300,27300,27300,0
|
|
20240321,202600,12398463800,27300,27300,27300,27300,0
|
|
20240321,202500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,202400,12398463800,27300,27300,27300,27300,0
|
|
20240321,202300,12398463800,27300,27300,27300,27300,0
|
|
20240321,202200,12398463800,27300,27300,27300,27300,0
|
|
20240321,202100,12398463800,27300,27300,27300,27300,0
|
|
20240321,202000,12398463800,27300,27300,27300,27300,0
|
|
20240321,201900,12398463800,27300,27300,27300,27300,0
|
|
20240321,201800,12398463800,27300,27300,27300,27300,0
|
|
20240321,201700,12398463800,27300,27300,27300,27300,0
|
|
20240321,201600,12398463800,27300,27300,27300,27300,0
|
|
20240321,201500,12398463800,27300,27300,27300,27300,0
|
|
20240321,201400,12398463800,27300,27300,27300,27300,0
|
|
20240321,201300,12398463800,27300,27300,27300,27300,0
|
|
20240321,201200,12398463800,27300,27300,27300,27300,0
|
|
20240321,201100,12398463800,27300,27300,27300,27300,0
|
|
20240321,201000,12398463800,27300,27300,27300,27300,0
|
|
20240321,200900,12398463800,27300,27300,27300,27300,0
|
|
20240321,200800,12398463800,27300,27300,27300,27300,0
|
|
20240321,200700,12398463800,27300,27300,27300,27300,0
|
|
20240321,200600,12398463800,27300,27300,27300,27300,0
|
|
20240321,200500,12398463800,27300,27300,27300,27300,0
|
|
20240321,200400,12398463800,27300,27300,27300,27300,0
|
|
20240321,200300,12398463800,27300,27300,27300,27300,0
|
|
20240321,200200,12398463800,27300,27300,27300,27300,0
|
|
20240321,200100,12398463800,27300,27300,27300,27300,0
|
|
20240321,200000,12398463800,27300,27300,27300,27300,0
|
|
20240321,195900,12398463800,27300,27300,27300,27300,0
|
|
20240321,195800,12398463800,27300,27300,27300,27300,0
|
|
20240321,195700,12398463800,27300,27300,27300,27300,0
|
|
20240321,195600,12398463800,27300,27300,27300,27300,0
|
|
20240321,195500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,195400,12398463800,27300,27300,27300,27300,0
|
|
20240321,195300,12398463800,27300,27300,27300,27300,0
|
|
20240321,195200,12398463800,27300,27300,27300,27300,0
|
|
20240321,195100,12398463800,27300,27300,27300,27300,0
|
|
20240321,195000,12398463800,27300,27300,27300,27300,0
|
|
20240321,194900,12398463800,27300,27300,27300,27300,0
|
|
20240321,194800,12398463800,27300,27300,27300,27300,0
|
|
20240321,194700,12398463800,27300,27300,27300,27300,0
|
|
20240321,194600,12398463800,27300,27300,27300,27300,0
|
|
20240321,194500,12398463800,27300,27300,27300,27300,0
|
|
20240321,194400,12398463800,27300,27300,27300,27300,0
|
|
20240321,194300,12398463800,27300,27300,27300,27300,0
|
|
20240321,194200,12398463800,27300,27300,27300,27300,0
|
|
20240321,194100,12398463800,27300,27300,27300,27300,0
|
|
20240321,194000,12398463800,27300,27300,27300,27300,0
|
|
20240321,193900,12398463800,27300,27300,27300,27300,0
|
|
20240321,193800,12398463800,27300,27300,27300,27300,0
|
|
20240321,193700,12398463800,27300,27300,27300,27300,0
|
|
20240321,193600,12398463800,27300,27300,27300,27300,0
|
|
20240321,193500,12398463800,27300,27300,27300,27300,0
|
|
20240321,193400,12398463800,27300,27300,27300,27300,0
|
|
20240321,193300,12398463800,27300,27300,27300,27300,0
|
|
20240321,193200,12398463800,27300,27300,27300,27300,0
|
|
20240321,193100,12398463800,27300,27300,27300,27300,0
|
|
20240321,193000,12398463800,27300,27300,27300,27300,0
|
|
20240321,192900,12398463800,27300,27300,27300,27300,0
|
|
20240321,192800,12398463800,27300,27300,27300,27300,0
|
|
20240321,192700,12398463800,27300,27300,27300,27300,0
|
|
20240321,192600,12398463800,27300,27300,27300,27300,0
|
|
20240321,192500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,192400,12398463800,27300,27300,27300,27300,0
|
|
20240321,192300,12398463800,27300,27300,27300,27300,0
|
|
20240321,192200,12398463800,27300,27300,27300,27300,0
|
|
20240321,192100,12398463800,27300,27300,27300,27300,0
|
|
20240321,192000,12398463800,27300,27300,27300,27300,0
|
|
20240321,191900,12398463800,27300,27300,27300,27300,0
|
|
20240321,191800,12398463800,27300,27300,27300,27300,0
|
|
20240321,191700,12398463800,27300,27300,27300,27300,0
|
|
20240321,191600,12398463800,27300,27300,27300,27300,0
|
|
20240321,191500,12398463800,27300,27300,27300,27300,0
|
|
20240321,191400,12398463800,27300,27300,27300,27300,0
|
|
20240321,191300,12398463800,27300,27300,27300,27300,0
|
|
20240321,191200,12398463800,27300,27300,27300,27300,0
|
|
20240321,191100,12398463800,27300,27300,27300,27300,0
|
|
20240321,191000,12398463800,27300,27300,27300,27300,0
|
|
20240321,190900,12398463800,27300,27300,27300,27300,0
|
|
20240321,190800,12398463800,27300,27300,27300,27300,0
|
|
20240321,190700,12398463800,27300,27300,27300,27300,0
|
|
20240321,190600,12398463800,27300,27300,27300,27300,0
|
|
20240321,190500,12398463800,27300,27300,27300,27300,0
|
|
20240321,190400,12398463800,27300,27300,27300,27300,0
|
|
20240321,190300,12398463800,27300,27300,27300,27300,0
|
|
20240321,190200,12398463800,27300,27300,27300,27300,0
|
|
20240321,190100,12398463800,27300,27300,27300,27300,0
|
|
20240321,190000,12398463800,27300,27300,27300,27300,0
|
|
20240321,185900,12398463800,27300,27300,27300,27300,0
|
|
20240321,185800,12398463800,27300,27300,27300,27300,0
|
|
20240321,185700,12398463800,27300,27300,27300,27300,0
|
|
20240321,185600,12398463800,27300,27300,27300,27300,0
|
|
20240321,185500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,185400,12398463800,27300,27300,27300,27300,0
|
|
20240321,185300,12398463800,27300,27300,27300,27300,0
|
|
20240321,185200,12398463800,27300,27300,27300,27300,0
|
|
20240321,185100,12398463800,27300,27300,27300,27300,0
|
|
20240321,185000,12398463800,27300,27300,27300,27300,0
|
|
20240321,184900,12398463800,27300,27300,27300,27300,0
|
|
20240321,184800,12398463800,27300,27300,27300,27300,0
|
|
20240321,184700,12398463800,27300,27300,27300,27300,0
|
|
20240321,184600,12398463800,27300,27300,27300,27300,0
|
|
20240321,184500,12398463800,27300,27300,27300,27300,0
|
|
20240321,184400,12398463800,27300,27300,27300,27300,0
|
|
20240321,184300,12398463800,27300,27300,27300,27300,0
|
|
20240321,184200,12398463800,27300,27300,27300,27300,0
|
|
20240321,184100,12398463800,27300,27300,27300,27300,0
|
|
20240321,184000,12398463800,27300,27300,27300,27300,0
|
|
20240321,183900,12398463800,27300,27300,27300,27300,0
|
|
20240321,183800,12398463800,27300,27300,27300,27300,0
|
|
20240321,183700,12398463800,27300,27300,27300,27300,0
|
|
20240321,183600,12398463800,27300,27300,27300,27300,0
|
|
20240321,183500,12398463800,27300,27300,27300,27300,0
|
|
20240321,183400,12398463800,27300,27300,27300,27300,0
|
|
20240321,183300,12398463800,27300,27300,27300,27300,0
|
|
20240321,183200,12398463800,27300,27300,27300,27300,0
|
|
20240321,183100,12398463800,27300,27300,27300,27300,0
|
|
20240321,183000,12398463800,27300,27300,27300,27300,0
|
|
20240321,182900,12398463800,27300,27300,27300,27300,0
|
|
20240321,182800,12398463800,27300,27300,27300,27300,0
|
|
20240321,182700,12398463800,27300,27300,27300,27300,0
|
|
20240321,182600,12398463800,27300,27300,27300,27300,0
|
|
20240321,182500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,182400,12398463800,27300,27300,27300,27300,0
|
|
20240321,182300,12398463800,27300,27300,27300,27300,0
|
|
20240321,182200,12398463800,27300,27300,27300,27300,0
|
|
20240321,182100,12398463800,27300,27300,27300,27300,0
|
|
20240321,182000,12398463800,27300,27300,27300,27300,0
|
|
20240321,181900,12398463800,27300,27300,27300,27300,0
|
|
20240321,181800,12398463800,27300,27300,27300,27300,0
|
|
20240321,181700,12398463800,27300,27300,27300,27300,0
|
|
20240321,181600,12398463800,27300,27300,27300,27300,0
|
|
20240321,181500,12398463800,27300,27300,27300,27300,0
|
|
20240321,181400,12398463800,27300,27300,27300,27300,0
|
|
20240321,181300,12398463800,27300,27300,27300,27300,0
|
|
20240321,181200,12398463800,27300,27300,27300,27300,0
|
|
20240321,181100,12398463800,27300,27300,27300,27300,0
|
|
20240321,181000,12398463800,27300,27300,27300,27300,0
|
|
20240321,180900,12398463800,27300,27300,27300,27300,0
|
|
20240321,180800,12398463800,27300,27300,27300,27300,0
|
|
20240321,180700,12398463800,27300,27300,27300,27300,0
|
|
20240321,180600,12398463800,27300,27300,27300,27300,0
|
|
20240321,180500,12398463800,27300,27300,27300,27300,0
|
|
20240321,180400,12398463800,27300,27300,27300,27300,0
|
|
20240321,180300,12398463800,27300,27300,27300,27300,0
|
|
20240321,180200,12398463800,27300,27300,27300,27300,0
|
|
20240321,180100,12398463800,27300,27300,27300,27300,0
|
|
20240321,180000,12398463800,27300,27300,27300,27300,0
|
|
20240321,175900,12398463800,27300,27300,27300,27300,0
|
|
20240321,175800,12398463800,27300,27300,27300,27300,0
|
|
20240321,175700,12398463800,27300,27300,27300,27300,0
|
|
20240321,175600,12398463800,27300,27300,27300,27300,0
|
|
20240321,175500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,175400,12398463800,27300,27300,27300,27300,0
|
|
20240321,175300,12398463800,27300,27300,27300,27300,0
|
|
20240321,175200,12398463800,27300,27300,27300,27300,0
|
|
20240321,175100,12398463800,27300,27300,27300,27300,0
|
|
20240321,175000,12398463800,27300,27300,27300,27300,0
|
|
20240321,174900,12398463800,27300,27300,27300,27300,0
|
|
20240321,174800,12398463800,27300,27300,27300,27300,0
|
|
20240321,174700,12398463800,27300,27300,27300,27300,0
|
|
20240321,174600,12398463800,27300,27300,27300,27300,0
|
|
20240321,174500,12398463800,27300,27300,27300,27300,0
|
|
20240321,174400,12398463800,27300,27300,27300,27300,0
|
|
20240321,174300,12398463800,27300,27300,27300,27300,0
|
|
20240321,174200,12398463800,27300,27300,27300,27300,0
|
|
20240321,174100,12398463800,27300,27300,27300,27300,0
|
|
20240321,174000,12398463800,27300,27300,27300,27300,0
|
|
20240321,173900,12398463800,27300,27300,27300,27300,0
|
|
20240321,173800,12398463800,27300,27300,27300,27300,0
|
|
20240321,173700,12398463800,27300,27300,27300,27300,0
|
|
20240321,173600,12398463800,27300,27300,27300,27300,0
|
|
20240321,173500,12398463800,27300,27300,27300,27300,0
|
|
20240321,173400,12398463800,27300,27300,27300,27300,0
|
|
20240321,173300,12398463800,27300,27300,27300,27300,0
|
|
20240321,173200,12398463800,27300,27300,27300,27300,0
|
|
20240321,173100,12398463800,27300,27300,27300,27300,0
|
|
20240321,173000,12398463800,27300,27300,27300,27300,0
|
|
20240321,172900,12398463800,27300,27300,27300,27300,0
|
|
20240321,172800,12398463800,27300,27300,27300,27300,0
|
|
20240321,172700,12398463800,27300,27300,27300,27300,0
|
|
20240321,172600,12398463800,27300,27300,27300,27300,0
|
|
20240321,172500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,172400,12398463800,27300,27300,27300,27300,0
|
|
20240321,172300,12398463800,27300,27300,27300,27300,0
|
|
20240321,172200,12398463800,27300,27300,27300,27300,0
|
|
20240321,172100,12398463800,27300,27300,27300,27300,0
|
|
20240321,172000,12398463800,27300,27300,27300,27300,0
|
|
20240321,171900,12398463800,27300,27300,27300,27300,0
|
|
20240321,171800,12398463800,27300,27300,27300,27300,0
|
|
20240321,171700,12398463800,27300,27300,27300,27300,0
|
|
20240321,171600,12398463800,27300,27300,27300,27300,0
|
|
20240321,171500,12398463800,27300,27300,27300,27300,0
|
|
20240321,171400,12398463800,27300,27300,27300,27300,0
|
|
20240321,171300,12398463800,27300,27300,27300,27300,0
|
|
20240321,171200,12398463800,27300,27300,27300,27300,0
|
|
20240321,171100,12398463800,27300,27300,27300,27300,0
|
|
20240321,171000,12398463800,27300,27300,27300,27300,0
|
|
20240321,170900,12398463800,27300,27300,27300,27300,0
|
|
20240321,170800,12398463800,27300,27300,27300,27300,0
|
|
20240321,170700,12398463800,27300,27300,27300,27300,0
|
|
20240321,170600,12398463800,27300,27300,27300,27300,0
|
|
20240321,170500,12398463800,27300,27300,27300,27300,0
|
|
20240321,170400,12398463800,27300,27300,27300,27300,0
|
|
20240321,170300,12398463800,27300,27300,27300,27300,0
|
|
20240321,170200,12398463800,27300,27300,27300,27300,0
|
|
20240321,170100,12398463800,27300,27300,27300,27300,0
|
|
20240321,170000,12398463800,27300,27300,27300,27300,0
|
|
20240321,165900,12398463800,27300,27300,27300,27300,0
|
|
20240321,165800,12398463800,27300,27300,27300,27300,0
|
|
20240321,165700,12398463800,27300,27300,27300,27300,0
|
|
20240321,165600,12398463800,27300,27300,27300,27300,0
|
|
20240321,165500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,165400,12398463800,27300,27300,27300,27300,0
|
|
20240321,165300,12398463800,27300,27300,27300,27300,0
|
|
20240321,165200,12398463800,27300,27300,27300,27300,0
|
|
20240321,165100,12398463800,27300,27300,27300,27300,0
|
|
20240321,165000,12398463800,27300,27300,27300,27300,0
|
|
20240321,164900,12398463800,27300,27300,27300,27300,0
|
|
20240321,164800,12398463800,27300,27300,27300,27300,0
|
|
20240321,164700,12398463800,27300,27300,27300,27300,0
|
|
20240321,164600,12398463800,27300,27300,27300,27300,0
|
|
20240321,164500,12398463800,27300,27300,27300,27300,0
|
|
20240321,164400,12398463800,27300,27300,27300,27300,0
|
|
20240321,164300,12398463800,27300,27300,27300,27300,0
|
|
20240321,164200,12398463800,27300,27300,27300,27300,0
|
|
20240321,164100,12398463800,27300,27300,27300,27300,0
|
|
20240321,164000,12398463800,27300,27300,27300,27300,0
|
|
20240321,163900,12398463800,27300,27300,27300,27300,0
|
|
20240321,163800,12398463800,27300,27300,27300,27300,0
|
|
20240321,163700,12398463800,27300,27300,27300,27300,0
|
|
20240321,163600,12398463800,27300,27300,27300,27300,0
|
|
20240321,163500,12398463800,27300,27300,27300,27300,0
|
|
20240321,163400,12398463800,27300,27300,27300,27300,0
|
|
20240321,163300,12398463800,27300,27300,27300,27300,0
|
|
20240321,163200,12398463800,27300,27300,27300,27300,0
|
|
20240321,163100,12398463800,27300,27300,27300,27300,0
|
|
20240321,163000,12398463800,27300,27300,27300,27300,0
|
|
20240321,162900,12398463800,27300,27300,27300,27300,0
|
|
20240321,162800,12398463800,27300,27300,27300,27300,0
|
|
20240321,162700,12398463800,27300,27300,27300,27300,0
|
|
20240321,162600,12398463800,27300,27300,27300,27300,0
|
|
20240321,162500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,162400,12398463800,27300,27300,27300,27300,0
|
|
20240321,162300,12398463800,27300,27300,27300,27300,0
|
|
20240321,162200,12398463800,27300,27300,27300,27300,0
|
|
20240321,162100,12398463800,27300,27300,27300,27300,0
|
|
20240321,162000,12398463800,27300,27300,27300,27300,0
|
|
20240321,161900,12398463800,27300,27300,27300,27300,0
|
|
20240321,161800,12398463800,27300,27300,27300,27300,0
|
|
20240321,161700,12398463800,27300,27300,27300,27300,0
|
|
20240321,161600,12398463800,27300,27300,27300,27300,0
|
|
20240321,161500,12398463800,27300,27300,27300,27300,0
|
|
20240321,161400,12398463800,27300,27300,27300,27300,0
|
|
20240321,161300,12398463800,27300,27300,27300,27300,0
|
|
20240321,161200,12398463800,27300,27300,27300,27300,0
|
|
20240321,161100,12398463800,27300,27300,27300,27300,0
|
|
20240321,161000,12398463800,27300,27300,27300,27300,0
|
|
20240321,160900,12398463800,27300,27300,27300,27300,0
|
|
20240321,160800,12398463800,27300,27300,27300,27300,0
|
|
20240321,160700,12398463800,27300,27300,27300,27300,0
|
|
20240321,160600,12398463800,27300,27300,27300,27300,0
|
|
20240321,160500,12398463800,27300,27300,27300,27300,0
|
|
20240321,160400,12398463800,27300,27300,27300,27300,0
|
|
20240321,160300,12398463800,27300,27300,27300,27300,0
|
|
20240321,160200,12398463800,27300,27300,27300,27300,0
|
|
20240321,160100,12398463800,27300,27300,27300,27300,0
|
|
20240321,160000,12398463800,27300,27300,27300,27300,0
|
|
20240321,155900,12398463800,27300,27300,27300,27300,0
|
|
20240321,155800,12398463800,27300,27300,27300,27300,0
|
|
20240321,155700,12398463800,27300,27300,27300,27300,0
|
|
20240321,155600,12398463800,27300,27300,27300,27300,0
|
|
20240321,155500,12398463800,27300,27300,27300,27300,7460
|
|
20240321,155400,12398463800,27300,27300,27300,27300,0
|
|
20240321,155300,12398463800,27300,27300,27300,27300,0
|
|
20240321,155200,12398463800,27300,27300,27300,27300,0
|
|
20240321,155100,12398463800,27300,27300,27300,27300,0
|
|
20240321,155000,12398463800,27300,27300,27300,27300,0
|
|
20240321,154900,12398463800,27300,27300,27300,27300,0
|
|
20240321,154800,12398463800,27300,27300,27300,27300,0
|
|
20240321,154700,12398463800,27300,27300,27300,27300,0
|
|
20240321,154600,12398463800,27300,27300,27300,27300,0
|
|
20240321,154500,12398463800,27300,27300,27300,27300,0
|
|
20240321,154400,12398463800,27300,27300,27300,27300,0
|
|
20240321,154300,12398463800,27300,27300,27300,27300,0
|
|
20240321,154200,12398463800,27300,27300,27300,27300,0
|
|
20240321,154100,12398463800,27300,27300,27300,27300,0
|
|
20240321,154000,12398463800,27300,27300,27300,27300,0
|
|
20240321,153900,12398463800,27300,27300,27300,27300,0
|
|
20240321,153800,12398463800,27300,27300,27300,27300,0
|
|
20240321,153700,12398463800,27300,27300,27300,27300,0
|
|
20240321,153600,12398463800,27300,27300,27300,27300,0
|
|
20240321,153500,12398463800,27300,27300,27300,27300,0
|
|
20240321,153400,12398463800,27300,27300,27300,27300,0
|
|
20240321,153300,12398463800,27300,27300,27300,27300,0
|
|
20240321,153200,12398463800,27300,27300,27300,27300,0
|
|
20240321,153100,12398463800,27300,27300,27300,27300,0
|
|
20240321,153000,12398463800,27300,27300,27300,27300,7460
|
|
20240321,152900,12194805800,27350,27350,27350,27350,0
|
|
20240321,152800,12194805800,27350,27350,27350,27350,0
|
|
20240321,152700,12194805800,27350,27350,27350,27350,0
|
|
20240321,152600,12194805800,27350,27350,27350,27350,0
|
|
20240321,152500,12194805800,27350,27350,27350,27350,0
|
|
20240321,152400,12194805800,27350,27350,27350,27350,0
|
|
20240321,152300,12194805800,27350,27350,27350,27350,0
|
|
20240321,152200,12194805800,27350,27350,27350,27350,0
|
|
20240321,152100,12194805800,27350,27350,27350,27350,0
|
|
20240321,152000,12194805800,27350,27350,27350,27350,0
|
|
20240321,151900,12194805800,27350,27250,27350,27250,3151
|
|
20240321,151800,12108792700,27250,27300,27350,27250,1915
|
|
20240321,151700,12056503550,27350,27350,27350,27300,1917
|
|
20240321,151600,12004136100,27300,27300,27350,27300,3459
|
|
20240321,151500,11909543450,27350,27300,27350,27300,673
|
|
20240321,151400,11891157900,27300,27300,27350,27300,594
|
|
20240321,151300,11874939850,27300,27300,27350,27300,1188
|
|
20240321,151200,11842504000,27300,27300,27350,27250,1583
|
|
20240321,151100,11799267000,27300,27300,27300,27250,2667
|
|
20240321,151000,11726486150,27250,27300,27300,27200,2740
|
|
20240321,150900,11651699400,27250,27200,27300,27200,4467
|
|
20240321,150800,11529850350,27200,27100,27300,27100,4861
|
|
20240321,150700,11397560050,27100,27100,27100,27100,461
|
|
20240321,150600,11385066950,27100,27100,27100,27050,324
|
|
20240321,150500,11376286800,27100,27050,27100,27000,914
|
|
20240321,150400,11351532350,27000,27100,27100,27000,198
|
|
20240321,150300,11346183200,27100,27000,27100,27000,1461
|
|
20240321,150200,11306619450,27050,27050,27100,27000,580
|
|
20240321,150100,11290927900,27050,26950,27050,26950,1513
|
|
20240321,150000,11250066400,26950,26900,26950,26900,67
|
|
20240321,145900,11248263750,26900,26950,27000,26900,1358
|
|
20240321,145800,11211717000,26950,26900,26950,26900,1006
|
|
20240321,145700,11184629100,26900,26900,26950,26900,922
|
|
20240321,145600,11159824800,26900,26950,27000,26900,2298
|
|
20240321,145500,11097981450,26950,26950,27000,26950,559
|
|
20240321,145400,11082901400,26950,26950,26950,26950,664
|
|
20240321,145300,11065006600,26950,26900,26950,26900,523
|
|
20240321,145200,11050916750,26950,26950,27000,26950,803
|
|
20240321,145100,11029272900,26950,26950,27000,26950,495
|
|
20240321,145000,11015931900,26950,27000,27000,26950,302
|
|
20240321,144900,11007790800,27000,26950,27000,26950,761
|
|
20240321,144800,10987281450,26950,26950,26950,26950,969
|
|
20240321,144700,10961166900,26950,27050,27050,26950,2497
|
|
20240321,144600,10893819950,27100,27050,27100,27050,1001
|
|
20240321,144500,10866740250,27100,27100,27100,27050,677
|
|
20240321,144400,10848398150,27100,27050,27100,27050,284
|
|
20240321,144300,10840704300,27100,27050,27100,27050,15
|
|
20240321,144200,10840298450,27050,27000,27100,27000,1068
|
|
20240321,144100,10811396800,27000,27050,27050,27000,107
|
|
20240321,144000,10808505450,27050,27050,27050,27000,285
|
|
20240321,143900,10800799800,27050,27050,27100,27050,356
|
|
20240321,143800,10791169950,27050,27000,27100,26950,809
|
|
20240321,143700,10769280350,26950,27050,27050,26950,723
|
|
20240321,143600,10749763550,26950,27000,27050,26950,1576
|
|
20240321,143500,10707218600,27000,27050,27050,27000,9
|
|
20240321,143400,10706975400,27050,27050,27100,27000,1691
|
|
20240321,143300,10661300550,27050,27100,27100,27050,398
|
|
20240321,143200,10650529950,27100,27100,27100,27100,323
|
|
20240321,143100,10641776650,27100,27100,27100,27100,117
|
|
20240321,143000,10638605950,27100,27100,27150,27100,24
|
|
20240321,142900,10637955500,27100,27050,27100,27050,1358
|
|
20240321,142800,10601183200,27050,27050,27100,27050,490
|
|
20240321,142700,10587925900,27100,27050,27100,27050,374
|
|
20240321,142600,10577795050,27100,27100,27100,27100,671
|
|
20240321,142500,10559610950,27100,27150,27150,27100,861
|
|
20240321,142400,10536274150,27150,27150,27150,27150,462
|
|
20240321,142300,10523730850,27150,27100,27150,27100,29
|
|
20240321,142200,10522944350,27100,27150,27150,27100,203
|
|
20240321,142100,10517443000,27150,27150,27150,27150,35
|
|
20240321,142000,10516492750,27150,27150,27200,27150,296
|
|
20240321,141900,10508456300,27150,27150,27150,27150,616
|
|
20240321,141800,10491731900,27200,27150,27200,27100,272
|
|
20240321,141700,10484346700,27100,27150,27150,27100,254
|
|
20240321,141600,10477457000,27150,27150,27150,27150,102
|
|
20240321,141500,10474687700,27150,27100,27150,27100,285
|
|
20240321,141400,10466963600,27100,27100,27150,27100,745
|
|
20240321,141300,10446772950,27100,27150,27150,27100,882
|
|
20240321,141200,10422828750,27200,27200,27200,27200,601
|
|
20240321,141100,10406481550,27150,27150,27200,27150,973
|
|
20240321,141000,10380057700,27150,27200,27200,27150,375
|
|
20240321,140900,10369873850,27150,27150,27200,27150,61
|
|
20240321,140800,10368217450,27200,27200,27200,27200,442
|
|
20240321,140700,10356195050,27200,27200,27200,27150,310
|
|
20240321,140600,10347763100,27150,27200,27200,27150,928
|
|
20240321,140500,10322532400,27200,27200,27200,27150,1028
|
|
20240321,140400,10294588400,27200,27150,27200,27150,176
|
|
20240321,140300,10289804850,27150,27150,27150,27150,899
|
|
20240321,140200,10265397000,27200,27150,27200,27150,771
|
|
20240321,140100,10244448650,27150,27250,27250,27150,255
|
|
20240321,140000,10237512350,27250,27200,27250,27150,1474
|
|
20240321,135900,10197454600,27200,27200,27250,27200,1390
|
|
20240321,135800,10159645950,27200,27200,27250,27200,1922
|
|
20240321,135700,10107367500,27200,27150,27200,27150,495
|
|
20240321,135600,10093905700,27150,27100,27200,27100,50
|
|
20240321,135500,10092547550,27100,27150,27150,27100,765
|
|
20240321,135400,10071787700,27150,27250,27250,27150,1979
|
|
20240321,135300,10017971700,27200,27250,27300,27200,2415
|
|
20240321,135200,9952168500,27300,27300,27300,27250,1764
|
|
20240321,135100,9904016700,27250,27250,27350,27250,1569
|
|
20240321,135000,9861182950,27300,27350,27350,27300,1979
|
|
20240321,134900,9807155850,27300,27350,27350,27300,2801
|
|
20240321,134800,9730631050,27300,27150,27300,27150,5089
|
|
20240321,134700,9591954050,27150,27100,27150,27100,289
|
|
20240321,134600,9584119200,27050,27000,27150,26950,6004
|
|
20240321,134500,9421660600,27000,27050,27100,27000,5127
|
|
20240321,134400,9283189450,27050,27100,27100,27050,684
|
|
20240321,134300,9264684050,27100,27100,27100,27050,1676
|
|
20240321,134200,9219270350,27100,27050,27100,27050,585
|
|
20240321,134100,9203429150,27050,27100,27100,27050,3568
|
|
20240321,134000,9106866550,27100,27100,27100,27100,867
|
|
20240321,133900,9083370850,27100,27100,27150,27100,464
|
|
20240321,133800,9070790850,27100,27150,27150,27100,152
|
|
20240321,133700,9066664300,27150,27100,27150,27100,453
|
|
20240321,133600,9054387650,27100,27100,27150,27100,337
|
|
20240321,133500,9045254900,27100,27150,27150,27100,400
|
|
20240321,133400,9034413900,27150,27150,27150,27100,1639
|
|
20240321,133300,8989972700,27150,27100,27200,27100,421
|
|
20240321,133200,8978549200,27100,27100,27150,27100,1313
|
|
20240321,133100,8942906350,27200,27200,27200,27150,815
|
|
20240321,133000,8920775000,27150,27250,27250,27150,551
|
|
20240321,132900,8905780050,27250,27200,27250,27150,1925
|
|
20240321,132800,8853437150,27200,27250,27250,27150,2087
|
|
20240321,132700,8796667650,27200,27250,27250,27200,295
|
|
20240321,132600,8788630100,27250,27250,27300,27200,1237
|
|
20240321,132500,8754913350,27250,27200,27300,27200,1231
|
|
20240321,132400,8721370100,27200,27250,27250,27150,296
|
|
20240321,132300,8713327100,27150,27250,27300,27150,2891
|
|
20240321,132200,8634674300,27300,27250,27300,27250,2204
|
|
20240321,132100,8574548950,27250,27300,27300,27250,2163
|
|
20240321,132000,8515507300,27300,27350,27350,27250,1762
|
|
20240321,131900,8467405300,27350,27150,27400,27100,10658
|
|
20240321,131800,8176855400,27150,27100,27150,27100,708
|
|
20240321,131700,8157661100,27100,27100,27150,27100,753
|
|
20240321,131600,8137239750,27100,27150,27150,27100,494
|
|
20240321,131500,8123846950,27100,27150,27150,27100,453
|
|
20240321,131400,8111565750,27150,27150,27200,27150,1349
|
|
20240321,131300,8074937900,27150,27150,27150,27100,1771
|
|
20240321,131200,8026856850,27150,27200,27200,27100,4321
|
|
20240321,131100,7909527700,27200,27200,27200,27150,1429
|
|
20240321,131000,7870678300,27200,27050,27200,27050,5348
|
|
20240321,130900,7725516150,27050,27100,27100,27050,1343
|
|
20240321,130800,7689123800,27100,27050,27100,27050,986
|
|
20240321,130700,7662406650,27100,27050,27100,27050,1729
|
|
20240321,130600,7615594650,27050,26950,27050,26900,2511
|
|
20240321,130500,7547779300,26950,26950,26950,26900,81
|
|
20240321,130400,7545597350,26900,26900,27000,26900,2113
|
|
20240321,130300,7488641350,26900,26900,26950,26900,254
|
|
20240321,130200,7481807200,26950,26900,26950,26900,34
|
|
20240321,130100,7480892500,26900,26950,26950,26900,750
|
|
20240321,130000,7460680700,27000,26950,27000,26950,124
|
|
20240321,125900,7457333000,26950,26950,26950,26950,502
|
|
20240321,125800,7443804100,26950,27000,27000,26950,461
|
|
20240321,125700,7431357900,27000,27000,27000,26950,545
|
|
20240321,125600,7416657450,27000,27000,27000,27000,25
|
|
20240321,125500,7415982450,26950,26900,27050,26900,2953
|
|
20240321,125400,7336263350,26950,26950,26950,26900,1978
|
|
20240321,125300,7282961150,26950,26800,26950,26800,2769
|
|
20240321,125200,7208502850,26800,26800,26850,26800,1162
|
|
20240321,125100,7177306700,26800,26800,26800,26800,47
|
|
20240321,125000,7176047100,26800,26850,26850,26800,175
|
|
20240321,124900,7171357050,26800,26800,26850,26800,201
|
|
20240321,124800,7165969900,26800,26850,26850,26800,257
|
|
20240321,124700,7159077350,26850,26800,26850,26800,340
|
|
20240321,124600,7149959750,26850,26800,26850,26800,137
|
|
20240321,124500,7146288100,26800,26850,26850,26800,90
|
|
20240321,124400,7143871650,26850,26900,26900,26850,402
|
|
20240321,124300,7133073800,26900,26900,26900,26850,415
|
|
20240321,124200,7121930450,26900,26850,26900,26850,57
|
|
20240321,124100,7120399650,26850,26900,26900,26850,199
|
|
20240321,124000,7115056100,26900,26850,26900,26850,120
|
|
20240321,123900,7111833350,26850,26850,26900,26850,747
|
|
20240321,123800,7091775800,26900,26850,26900,26850,35
|
|
20240321,123700,7090836000,26850,26850,26900,26850,4
|
|
20240321,123600,7090728500,26900,26900,26900,26900,12
|
|
20240321,123500,7090405700,26900,26900,26900,26900,41
|
|
20240321,123400,7089302800,26900,26900,26900,26900,472
|
|
20240321,123300,7076606000,26950,26800,26950,26800,3014
|
|
20240321,123200,6995578050,26800,26800,26800,26800,905
|
|
20240321,123100,6971324050,26800,26800,26800,26800,172
|
|
20240321,123000,6966714450,26850,26850,26850,26850,3
|
|
20240321,122900,6966633900,26800,26800,26850,26750,188
|
|
20240321,122800,6961602550,26750,26700,26850,26700,571
|
|
20240321,122700,6946334050,26700,26800,26800,26700,627
|
|
20240321,122600,6929559950,26800,26850,26850,26800,90
|
|
20240321,122500,6927144250,26850,26850,26850,26850,144
|
|
20240321,122400,6923277850,26850,26900,26900,26850,380
|
|
20240321,122300,6913074750,26900,26800,26900,26800,2309
|
|
20240321,122200,6851131800,26800,26750,26800,26750,250
|
|
20240321,122100,6844443200,26750,26800,26800,26750,98
|
|
20240321,122000,6841816850,26750,26750,26800,26750,208
|
|
20240321,121900,6836251900,26750,26750,26800,26750,96
|
|
20240321,121800,6833683800,26800,26750,26800,26750,24
|
|
20240321,121700,6833041400,26750,26800,26800,26700,1257
|
|
20240321,121600,6799444300,26750,26750,26750,26750,366
|
|
20240321,121500,6789653800,26750,26750,26750,26750,66
|
|
20240321,121400,6787888300,26750,26750,26750,26700,22
|
|
20240321,121300,6787300050,26700,26750,26750,26700,93
|
|
20240321,121200,6784816450,26750,26700,26750,26700,200
|
|
20240321,121100,6779476100,26700,26700,26700,26700,32
|
|
20240321,121000,6778621700,26700,26700,26700,26650,224
|
|
20240321,120900,6772644100,26700,26700,26700,26650,230
|
|
20240321,120800,6766508100,26700,26650,26700,26650,577
|
|
20240321,120700,6751127550,26650,26700,26700,26650,886
|
|
20240321,120600,6727473350,26700,26750,26750,26700,581
|
|
20240321,120500,6711959900,26750,26700,26750,26700,700
|
|
20240321,120400,6693240350,26750,26750,26750,26750,139
|
|
20240321,120300,6689522100,26750,26750,26750,26750,92
|
|
20240321,120200,6687061100,26750,26750,26750,26700,203
|
|
20240321,120100,6681630900,26750,26750,26750,26750,12
|
|
20240321,120000,6681309900,26750,26750,26750,26700,56
|
|
20240321,115900,6679813800,26700,26650,26700,26650,1080
|
|
20240321,115800,6650987550,26650,26650,26700,26650,234
|
|
20240321,115700,6644740050,26650,26700,26700,26650,488
|
|
20240321,115600,6631717900,26700,26700,26700,26650,159
|
|
20240321,115500,6627473200,26700,26750,26750,26700,485
|
|
20240321,115400,6614523450,26700,26700,26700,26700,109
|
|
20240321,115300,6611613150,26700,26700,26700,26650,628
|
|
20240321,115200,6594846550,26700,26750,26750,26700,332
|
|
20240321,115100,6585981400,26750,26700,26750,26700,442
|
|
20240321,115000,6574179900,26750,26750,26750,26750,52
|
|
20240321,114900,6572788900,26700,26700,26700,26700,54
|
|
20240321,114800,6571347100,26700,26750,26750,26700,417
|
|
20240321,114700,6560213150,26750,26750,26750,26700,272
|
|
20240321,114600,6552937750,26750,26750,26800,26700,763
|
|
20240321,114500,6532527000,26750,26700,26750,26700,98
|
|
20240321,114400,6529906550,26700,26650,26750,26650,901
|
|
20240321,114300,6505834550,26650,26650,26700,26650,273
|
|
20240321,114200,6498558750,26650,26700,26700,26650,413
|
|
20240321,114100,6487532150,26700,26700,26750,26700,513
|
|
20240321,114000,6473835000,26700,26700,26750,26700,900
|
|
20240321,113900,6449802950,26700,26700,26700,26700,981
|
|
20240321,113800,6423610250,26700,26750,26750,26700,1959
|
|
20240321,113700,6371302700,26750,26800,26800,26750,188
|
|
20240321,113600,6366273450,26750,26750,26800,26750,405
|
|
20240321,113500,6355439200,26750,26800,26800,26750,424
|
|
20240321,113400,6344096650,26750,26750,26750,26750,1406
|
|
20240321,113300,6306486150,26800,26750,26800,26750,549
|
|
20240321,113200,6291800350,26800,26800,26800,26800,685
|
|
20240321,113100,6273442350,26800,26800,26800,26800,287
|
|
20240321,113000,6265750750,26800,26800,26800,26800,160
|
|
20240321,112900,6261462750,26800,26800,26800,26800,523
|
|
20240321,112800,6247446350,26800,26800,26800,26800,190
|
|
20240321,112700,6242354350,26850,26800,26850,26800,23
|
|
20240321,112600,6241737450,26800,26750,26800,26750,881
|
|
20240321,112500,6218136600,26750,26800,26800,26750,26
|
|
20240321,112400,6217440400,26750,26750,26800,26750,161
|
|
20240321,112300,6213132650,26750,26750,26800,26750,13
|
|
20240321,112200,6212784850,26750,26750,26800,26750,1036
|
|
20240321,112100,6185069500,26750,26800,26800,26750,16
|
|
20240321,112000,6184641250,26800,26800,26850,26750,1295
|
|
20240321,111900,6149901100,26750,26800,26800,26750,471
|
|
20240321,111800,6137301800,26750,26750,26800,26750,269
|
|
20240321,111700,6130105100,26800,26800,26800,26800,514
|
|
20240321,111600,6116329900,26800,26750,26800,26750,268
|
|
20240321,111500,6109160850,26750,26800,26800,26750,445
|
|
20240321,111400,6097235400,26800,26800,26850,26800,129
|
|
20240321,111300,6093778150,26800,26800,26800,26800,266
|
|
20240321,111200,6086649350,26800,26800,26800,26800,416
|
|
20240321,111100,6075500550,26800,26850,26850,26800,374
|
|
20240321,111000,6065477200,26800,26800,26850,26800,269
|
|
20240321,110900,6058263800,26800,26750,26800,26750,211
|
|
20240321,110800,6052614100,26800,26800,26800,26800,510
|
|
20240321,110700,6038946100,26800,26850,26850,26800,345
|
|
20240321,110600,6029699050,26850,26850,26850,26850,162
|
|
20240321,110500,6025349350,26900,26900,26900,26850,38
|
|
20240321,110400,6024328600,26900,26850,26900,26850,219
|
|
20240321,110300,6018445400,26900,26900,26900,26850,136
|
|
20240321,110200,6014788150,26900,26950,26950,26900,61
|
|
20240321,110100,6013146750,26950,26750,27000,26750,4280
|
|
20240321,110000,5898056400,26800,26750,26850,26700,1142
|
|
20240321,105900,5867513350,26750,26800,26850,26750,455
|
|
20240321,105800,5855331100,26750,26750,26800,26750,864
|
|
20240321,105700,5832218900,26750,26800,26800,26750,497
|
|
20240321,105600,5818906700,26750,26750,26850,26750,585
|
|
20240321,105500,5803252550,26750,26750,26850,26750,616
|
|
20240321,105400,5786755600,26800,26800,26800,26750,588
|
|
20240321,105300,5771000500,26800,26800,26800,26800,21
|
|
20240321,105200,5770437700,26800,26800,26850,26750,2099
|
|
20240321,105100,5714187550,26850,26800,26900,26800,346
|
|
20240321,105000,5704882550,26900,26850,26900,26800,706
|
|
20240321,104900,5685933400,26850,26900,26900,26850,1584
|
|
20240321,104800,5643384900,26850,26850,26850,26850,236
|
|
20240321,104700,5637048300,26850,26900,26900,26850,1758
|
|
20240321,104600,5589838400,26900,26900,26900,26850,180
|
|
20240321,104500,5584997500,26900,26900,26900,26900,160
|
|
20240321,104400,5580693500,26900,26900,26950,26850,423
|
|
20240321,104300,5569325400,26850,26850,26950,26850,821
|
|
20240321,104200,5547278150,26850,26900,26950,26850,354
|
|
20240321,104100,5537757850,26900,26900,26950,26900,576
|
|
20240321,104000,5522254700,26900,26900,26950,26900,832
|
|
20240321,103900,5499868100,26950,26900,26950,26900,227
|
|
20240321,103800,5493758550,26900,26900,26900,26850,109
|
|
20240321,103700,5490829750,26950,26900,27000,26850,2160
|
|
20240321,103600,5432719950,27000,27000,27000,26900,445
|
|
20240321,103500,5420740100,27000,26950,27000,26900,353
|
|
20240321,103400,5411227200,27000,27000,27000,26900,125
|
|
20240321,103300,5407858300,26950,27000,27000,26950,674
|
|
20240321,103200,5389692800,27000,26950,27000,26950,446
|
|
20240321,103100,5377665250,27000,27000,27000,26950,640
|
|
20240321,103000,5360393950,27000,26950,27000,26950,402
|
|
20240321,102900,5349552750,27000,26900,27000,26900,1048
|
|
20240321,102800,5321315800,26950,26950,26950,26900,322
|
|
20240321,102700,5312637950,26950,26950,26950,26900,399
|
|
20240321,102600,5301887500,26950,26950,26950,26900,83
|
|
20240321,102500,5299651400,26950,26950,26950,26900,100
|
|
20240321,102400,5296956600,26950,26950,26950,26900,517
|
|
20240321,102300,5283033850,26950,26900,26950,26900,229
|
|
20240321,102200,5276863300,26950,26900,26950,26900,451
|
|
20240321,102100,5264712650,26950,26900,26950,26900,629
|
|
20240321,102000,5247787150,26950,26900,26950,26850,999
|
|
20240321,101900,5220909200,26900,26900,26950,26900,365
|
|
20240321,101800,5211090400,26900,26900,26900,26900,373
|
|
20240321,101700,5201056700,26900,26950,26950,26850,1412
|
|
20240321,101600,5163123650,26950,26900,26950,26900,690
|
|
20240321,101500,5144546250,26900,26850,26900,26850,125
|
|
20240321,101400,5141188950,26850,26950,26950,26850,1480
|
|
20240321,101300,5101371950,26950,27000,27000,26900,494
|
|
20240321,101200,5088063150,27000,27000,27050,26900,3143
|
|
20240321,101100,5003204750,27050,27050,27050,27000,267
|
|
20240321,101000,4995984250,27050,27050,27100,27000,2401
|
|
20240321,100900,4931011900,27050,27050,27100,27000,1991
|
|
20240321,100800,4877151100,27000,27050,27050,27000,2457
|
|
20240321,100700,4810693750,27050,27000,27050,26950,1369
|
|
20240321,100600,4773737200,27000,26950,27050,26950,1886
|
|
20240321,100500,4722814900,26950,26950,27000,26950,805
|
|
20240321,100400,4701097850,27000,26800,27000,26800,4912
|
|
20240321,100300,4568893250,26800,26800,26800,26750,835
|
|
20240321,100200,4546524750,26800,26800,26800,26750,729
|
|
20240321,100100,4527016650,26800,26800,26800,26750,924
|
|
20240321,100000,4502292200,26800,26850,26850,26750,71
|
|
20240321,095900,4500389550,26850,26800,26850,26750,445
|
|
20240321,095800,4488461850,26850,26850,26850,26800,103
|
|
20240321,095700,4485700500,26850,26850,26850,26800,2269
|
|
20240321,095600,4424833800,26850,26850,26850,26800,313
|
|
20240321,095500,4416435300,26850,26850,26850,26800,286
|
|
20240321,095400,4408770000,26850,26900,26900,26800,146
|
|
20240321,095300,4404852600,26900,26900,26900,26850,425
|
|
20240321,095200,4393438700,26900,26850,26900,26850,2183
|
|
20240321,095100,4334807600,26900,26900,26900,26800,385
|
|
20240321,095000,4324463600,26900,26950,26950,26850,364
|
|
20240321,094900,4314675350,26950,26950,26950,26850,1124
|
|
20240321,094800,4284419050,26950,26850,27000,26800,4945
|
|
20240321,094700,4151344500,26850,26750,26850,26750,234
|
|
20240321,094600,4145084200,26850,26750,26850,26650,2950
|
|
20240321,094500,4066309850,26800,26800,26850,26750,345
|
|
20240321,094400,4057061350,26850,26700,26900,26700,2100
|
|
20240321,094300,4000846800,26700,26850,26850,26700,2968
|
|
20240321,094200,3921332950,26850,26900,26900,26850,1034
|
|
20240321,094100,3893525650,26900,26850,26950,26850,1993
|
|
20240321,094000,3839899400,26900,26850,26900,26850,701
|
|
20240321,093900,3821072850,26850,26850,26900,26800,720
|
|
20240321,093800,3801747200,26850,26900,26900,26850,920
|
|
20240321,093700,3777037050,26900,26850,26900,26850,385
|
|
20240321,093600,3766689450,26850,26850,26900,26800,810
|
|
20240321,093500,3744942250,26900,26900,26900,26850,273
|
|
20240321,093400,3737601050,26900,26950,26950,26850,619
|
|
20240321,093300,3720945600,26900,26800,27000,26750,1839
|
|
20240321,093200,3671541250,26950,26800,26950,26800,3809
|
|
20240321,093100,3569030700,26800,26850,26850,26800,1103
|
|
20240321,093000,3539439600,26850,26750,26850,26750,1432
|
|
20240321,092900,3501009150,26750,26750,26750,26700,1056
|
|
20240321,092800,3472775400,26750,26800,26800,26700,2179
|
|
20240321,092700,3414470700,26850,26850,26900,26800,2145
|
|
20240321,092600,3356866700,26900,26850,26900,26800,2002
|
|
20240321,092500,3303116800,26800,26850,26900,26800,3033
|
|
20240321,092400,3221713150,26850,26750,26900,26700,4999
|
|
20240321,092300,3087719800,26800,26850,26850,26750,5136
|
|
20240321,092200,2950070850,26850,26700,26850,26700,1597
|
|
20240321,092100,2907289250,26750,26650,26800,26600,2598
|
|
20240321,092000,2837868050,26650,26500,26700,26500,4658
|
|
20240321,091900,2713944250,26500,26450,26600,26450,2456
|
|
20240321,091800,2648817500,26550,26400,26550,26400,3808
|
|
20240321,091700,2548096500,26400,26400,26450,26400,3581
|
|
20240321,091600,2453556350,26400,26400,26450,26400,2978
|
|
20240321,091500,2374935400,26450,26500,26500,26400,2332
|
|
20240321,091400,2313337100,26500,26450,26500,26450,2133
|
|
20240321,091300,2256900800,26450,26450,26500,26400,1130
|
|
20240321,091200,2227003050,26450,26450,26600,26400,5811
|
|
20240321,091100,2073021050,26450,26550,26550,26400,5588
|
|
20240321,091000,1925180450,26550,26600,26600,26550,1632
|
|
20240321,090900,1881823650,26550,26600,26650,26550,1687
|
|
20240321,090800,1836935150,26600,26500,26700,26500,1040
|
|
20240321,090700,1809277950,26650,26550,26650,26450,4469
|
|
20240321,090600,1690757500,26450,26600,26650,26350,8751
|
|
20240321,090500,1459316250,26550,26400,26600,26300,6111
|
|
20240321,090400,1297692050,26400,26500,26500,26350,6409
|
|
20240321,090300,1128469000,26700,26750,26750,26400,13581
|
|
20240321,090200,768099000,26750,26800,26800,26650,5453
|
|
20240321,090100,622297500,26750,26950,26950,26750,8233
|
|
20240321,090000,401269500,27000,27100,27150,26950,14010
|