715 lines
39 KiB
CSV
715 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,205200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,205100,20277616250,26600,26600,26600,26600,0
|
|
20240322,205000,20277616250,26600,26600,26600,26600,0
|
|
20240322,204900,20277616250,26600,26600,26600,26600,0
|
|
20240322,204800,20277616250,26600,26600,26600,26600,0
|
|
20240322,204700,20277616250,26600,26600,26600,26600,0
|
|
20240322,204600,20277616250,26600,26600,26600,26600,0
|
|
20240322,204500,20277616250,26600,26600,26600,26600,0
|
|
20240322,204400,20277616250,26600,26600,26600,26600,0
|
|
20240322,204300,20277616250,26600,26600,26600,26600,0
|
|
20240322,204200,20277616250,26600,26600,26600,26600,0
|
|
20240322,204100,20277616250,26600,26600,26600,26600,0
|
|
20240322,204000,20277616250,26600,26600,26600,26600,0
|
|
20240322,203900,20277616250,26600,26600,26600,26600,0
|
|
20240322,203800,20277616250,26600,26600,26600,26600,0
|
|
20240322,203700,20277616250,26600,26600,26600,26600,0
|
|
20240322,203600,20277616250,26600,26600,26600,26600,0
|
|
20240322,203500,20277616250,26600,26600,26600,26600,0
|
|
20240322,203400,20277616250,26600,26600,26600,26600,0
|
|
20240322,203300,20277616250,26600,26600,26600,26600,0
|
|
20240322,203200,20277616250,26600,26600,26600,26600,0
|
|
20240322,203100,20277616250,26600,26600,26600,26600,0
|
|
20240322,203000,20277616250,26600,26600,26600,26600,0
|
|
20240322,202900,20277616250,26600,26600,26600,26600,0
|
|
20240322,202800,20277616250,26600,26600,26600,26600,0
|
|
20240322,202700,20277616250,26600,26600,26600,26600,0
|
|
20240322,202600,20277616250,26600,26600,26600,26600,0
|
|
20240322,202500,20277616250,26600,26600,26600,26600,0
|
|
20240322,202400,20277616250,26600,26600,26600,26600,0
|
|
20240322,202300,20277616250,26600,26600,26600,26600,0
|
|
20240322,202200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,202100,20277616250,26600,26600,26600,26600,0
|
|
20240322,202000,20277616250,26600,26600,26600,26600,0
|
|
20240322,201900,20277616250,26600,26600,26600,26600,0
|
|
20240322,201800,20277616250,26600,26600,26600,26600,0
|
|
20240322,201700,20277616250,26600,26600,26600,26600,0
|
|
20240322,201600,20277616250,26600,26600,26600,26600,0
|
|
20240322,201500,20277616250,26600,26600,26600,26600,0
|
|
20240322,201400,20277616250,26600,26600,26600,26600,0
|
|
20240322,201300,20277616250,26600,26600,26600,26600,0
|
|
20240322,201200,20277616250,26600,26600,26600,26600,0
|
|
20240322,201100,20277616250,26600,26600,26600,26600,0
|
|
20240322,201000,20277616250,26600,26600,26600,26600,0
|
|
20240322,200900,20277616250,26600,26600,26600,26600,0
|
|
20240322,200800,20277616250,26600,26600,26600,26600,0
|
|
20240322,200700,20277616250,26600,26600,26600,26600,0
|
|
20240322,200600,20277616250,26600,26600,26600,26600,0
|
|
20240322,200500,20277616250,26600,26600,26600,26600,0
|
|
20240322,200400,20277616250,26600,26600,26600,26600,0
|
|
20240322,200300,20277616250,26600,26600,26600,26600,0
|
|
20240322,200200,20277616250,26600,26600,26600,26600,0
|
|
20240322,200100,20277616250,26600,26600,26600,26600,0
|
|
20240322,200000,20277616250,26600,26600,26600,26600,0
|
|
20240322,195900,20277616250,26600,26600,26600,26600,0
|
|
20240322,195800,20277616250,26600,26600,26600,26600,0
|
|
20240322,195700,20277616250,26600,26600,26600,26600,0
|
|
20240322,195600,20277616250,26600,26600,26600,26600,0
|
|
20240322,195500,20277616250,26600,26600,26600,26600,0
|
|
20240322,195400,20277616250,26600,26600,26600,26600,0
|
|
20240322,195300,20277616250,26600,26600,26600,26600,0
|
|
20240322,195200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,195100,20277616250,26600,26600,26600,26600,0
|
|
20240322,195000,20277616250,26600,26600,26600,26600,0
|
|
20240322,194900,20277616250,26600,26600,26600,26600,0
|
|
20240322,194800,20277616250,26600,26600,26600,26600,0
|
|
20240322,194700,20277616250,26600,26600,26600,26600,0
|
|
20240322,194600,20277616250,26600,26600,26600,26600,0
|
|
20240322,194500,20277616250,26600,26600,26600,26600,0
|
|
20240322,194400,20277616250,26600,26600,26600,26600,0
|
|
20240322,194300,20277616250,26600,26600,26600,26600,0
|
|
20240322,194200,20277616250,26600,26600,26600,26600,0
|
|
20240322,194100,20277616250,26600,26600,26600,26600,0
|
|
20240322,194000,20277616250,26600,26600,26600,26600,0
|
|
20240322,193900,20277616250,26600,26600,26600,26600,0
|
|
20240322,193800,20277616250,26600,26600,26600,26600,0
|
|
20240322,193700,20277616250,26600,26600,26600,26600,0
|
|
20240322,193600,20277616250,26600,26600,26600,26600,0
|
|
20240322,193500,20277616250,26600,26600,26600,26600,0
|
|
20240322,193400,20277616250,26600,26600,26600,26600,0
|
|
20240322,193300,20277616250,26600,26600,26600,26600,0
|
|
20240322,193200,20277616250,26600,26600,26600,26600,0
|
|
20240322,193100,20277616250,26600,26600,26600,26600,0
|
|
20240322,193000,20277616250,26600,26600,26600,26600,0
|
|
20240322,192900,20277616250,26600,26600,26600,26600,0
|
|
20240322,192800,20277616250,26600,26600,26600,26600,0
|
|
20240322,192700,20277616250,26600,26600,26600,26600,0
|
|
20240322,192600,20277616250,26600,26600,26600,26600,0
|
|
20240322,192500,20277616250,26600,26600,26600,26600,0
|
|
20240322,192400,20277616250,26600,26600,26600,26600,0
|
|
20240322,192300,20277616250,26600,26600,26600,26600,0
|
|
20240322,192200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,192100,20277616250,26600,26600,26600,26600,0
|
|
20240322,192000,20277616250,26600,26600,26600,26600,0
|
|
20240322,191900,20277616250,26600,26600,26600,26600,0
|
|
20240322,191800,20277616250,26600,26600,26600,26600,0
|
|
20240322,191700,20277616250,26600,26600,26600,26600,0
|
|
20240322,191600,20277616250,26600,26600,26600,26600,0
|
|
20240322,191500,20277616250,26600,26600,26600,26600,0
|
|
20240322,191400,20277616250,26600,26600,26600,26600,0
|
|
20240322,191300,20277616250,26600,26600,26600,26600,0
|
|
20240322,191200,20277616250,26600,26600,26600,26600,0
|
|
20240322,191100,20277616250,26600,26600,26600,26600,0
|
|
20240322,191000,20277616250,26600,26600,26600,26600,0
|
|
20240322,190900,20277616250,26600,26600,26600,26600,0
|
|
20240322,190800,20277616250,26600,26600,26600,26600,0
|
|
20240322,190700,20277616250,26600,26600,26600,26600,0
|
|
20240322,190600,20277616250,26600,26600,26600,26600,0
|
|
20240322,190500,20277616250,26600,26600,26600,26600,0
|
|
20240322,190400,20277616250,26600,26600,26600,26600,0
|
|
20240322,190300,20277616250,26600,26600,26600,26600,0
|
|
20240322,190200,20277616250,26600,26600,26600,26600,0
|
|
20240322,190100,20277616250,26600,26600,26600,26600,0
|
|
20240322,190000,20277616250,26600,26600,26600,26600,0
|
|
20240322,185900,20277616250,26600,26600,26600,26600,0
|
|
20240322,185800,20277616250,26600,26600,26600,26600,0
|
|
20240322,185700,20277616250,26600,26600,26600,26600,0
|
|
20240322,185600,20277616250,26600,26600,26600,26600,0
|
|
20240322,185500,20277616250,26600,26600,26600,26600,0
|
|
20240322,185400,20277616250,26600,26600,26600,26600,0
|
|
20240322,185300,20277616250,26600,26600,26600,26600,0
|
|
20240322,185200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,185100,20277616250,26600,26600,26600,26600,0
|
|
20240322,185000,20277616250,26600,26600,26600,26600,0
|
|
20240322,184900,20277616250,26600,26600,26600,26600,0
|
|
20240322,184800,20277616250,26600,26600,26600,26600,0
|
|
20240322,184700,20277616250,26600,26600,26600,26600,0
|
|
20240322,184600,20277616250,26600,26600,26600,26600,0
|
|
20240322,184500,20277616250,26600,26600,26600,26600,0
|
|
20240322,184400,20277616250,26600,26600,26600,26600,0
|
|
20240322,184300,20277616250,26600,26600,26600,26600,0
|
|
20240322,184200,20277616250,26600,26600,26600,26600,0
|
|
20240322,184100,20277616250,26600,26600,26600,26600,0
|
|
20240322,184000,20277616250,26600,26600,26600,26600,0
|
|
20240322,183900,20277616250,26600,26600,26600,26600,0
|
|
20240322,183800,20277616250,26600,26600,26600,26600,0
|
|
20240322,183700,20277616250,26600,26600,26600,26600,0
|
|
20240322,183600,20277616250,26600,26600,26600,26600,0
|
|
20240322,183500,20277616250,26600,26600,26600,26600,0
|
|
20240322,183400,20277616250,26600,26600,26600,26600,0
|
|
20240322,183300,20277616250,26600,26600,26600,26600,0
|
|
20240322,183200,20277616250,26600,26600,26600,26600,0
|
|
20240322,183100,20277616250,26600,26600,26600,26600,0
|
|
20240322,183000,20277616250,26600,26600,26600,26600,0
|
|
20240322,182900,20277616250,26600,26600,26600,26600,0
|
|
20240322,182800,20277616250,26600,26600,26600,26600,0
|
|
20240322,182700,20277616250,26600,26600,26600,26600,0
|
|
20240322,182600,20277616250,26600,26600,26600,26600,0
|
|
20240322,182500,20277616250,26600,26600,26600,26600,0
|
|
20240322,182400,20277616250,26600,26600,26600,26600,0
|
|
20240322,182300,20277616250,26600,26600,26600,26600,0
|
|
20240322,182200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,182100,20277616250,26600,26600,26600,26600,0
|
|
20240322,182000,20277616250,26600,26600,26600,26600,0
|
|
20240322,181900,20277616250,26600,26600,26600,26600,0
|
|
20240322,181800,20277616250,26600,26600,26600,26600,0
|
|
20240322,181700,20277616250,26600,26600,26600,26600,0
|
|
20240322,181600,20277616250,26600,26600,26600,26600,0
|
|
20240322,181500,20277616250,26600,26600,26600,26600,0
|
|
20240322,181400,20277616250,26600,26600,26600,26600,0
|
|
20240322,181300,20277616250,26600,26600,26600,26600,0
|
|
20240322,181200,20277616250,26600,26600,26600,26600,0
|
|
20240322,181100,20277616250,26600,26600,26600,26600,0
|
|
20240322,181000,20277616250,26600,26600,26600,26600,0
|
|
20240322,180900,20277616250,26600,26600,26600,26600,0
|
|
20240322,180800,20277616250,26600,26600,26600,26600,0
|
|
20240322,180700,20277616250,26600,26600,26600,26600,0
|
|
20240322,180600,20277616250,26600,26600,26600,26600,0
|
|
20240322,180500,20277616250,26600,26600,26600,26600,0
|
|
20240322,180400,20277616250,26600,26600,26600,26600,0
|
|
20240322,180300,20277616250,26600,26600,26600,26600,0
|
|
20240322,180200,20277616250,26600,26600,26600,26600,0
|
|
20240322,180100,20277616250,26600,26600,26600,26600,0
|
|
20240322,180000,20277616250,26600,26600,26600,26600,0
|
|
20240322,175900,20277616250,26600,26600,26600,26600,0
|
|
20240322,175800,20277616250,26600,26600,26600,26600,0
|
|
20240322,175700,20277616250,26600,26600,26600,26600,0
|
|
20240322,175600,20277616250,26600,26600,26600,26600,0
|
|
20240322,175500,20277616250,26600,26600,26600,26600,0
|
|
20240322,175400,20277616250,26600,26600,26600,26600,0
|
|
20240322,175300,20277616250,26600,26600,26600,26600,0
|
|
20240322,175200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,175100,20277616250,26600,26600,26600,26600,0
|
|
20240322,175000,20277616250,26600,26600,26600,26600,0
|
|
20240322,174900,20277616250,26600,26600,26600,26600,0
|
|
20240322,174800,20277616250,26600,26600,26600,26600,0
|
|
20240322,174700,20277616250,26600,26600,26600,26600,0
|
|
20240322,174600,20277616250,26600,26600,26600,26600,0
|
|
20240322,174500,20277616250,26600,26600,26600,26600,0
|
|
20240322,174400,20277616250,26600,26600,26600,26600,0
|
|
20240322,174300,20277616250,26600,26600,26600,26600,0
|
|
20240322,174200,20277616250,26600,26600,26600,26600,0
|
|
20240322,174100,20277616250,26600,26600,26600,26600,0
|
|
20240322,174000,20277616250,26600,26600,26600,26600,0
|
|
20240322,173900,20277616250,26600,26600,26600,26600,0
|
|
20240322,173800,20277616250,26600,26600,26600,26600,0
|
|
20240322,173700,20277616250,26600,26600,26600,26600,0
|
|
20240322,173600,20277616250,26600,26600,26600,26600,0
|
|
20240322,173500,20277616250,26600,26600,26600,26600,0
|
|
20240322,173400,20277616250,26600,26600,26600,26600,0
|
|
20240322,173300,20277616250,26600,26600,26600,26600,0
|
|
20240322,173200,20277616250,26600,26600,26600,26600,0
|
|
20240322,173100,20277616250,26600,26600,26600,26600,0
|
|
20240322,173000,20277616250,26600,26600,26600,26600,0
|
|
20240322,172900,20277616250,26600,26600,26600,26600,0
|
|
20240322,172800,20277616250,26600,26600,26600,26600,0
|
|
20240322,172700,20277616250,26600,26600,26600,26600,0
|
|
20240322,172600,20277616250,26600,26600,26600,26600,0
|
|
20240322,172500,20277616250,26600,26600,26600,26600,0
|
|
20240322,172400,20277616250,26600,26600,26600,26600,0
|
|
20240322,172300,20277616250,26600,26600,26600,26600,0
|
|
20240322,172200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,172100,20277616250,26600,26600,26600,26600,0
|
|
20240322,172000,20277616250,26600,26600,26600,26600,0
|
|
20240322,171900,20277616250,26600,26600,26600,26600,0
|
|
20240322,171800,20277616250,26600,26600,26600,26600,0
|
|
20240322,171700,20277616250,26600,26600,26600,26600,0
|
|
20240322,171600,20277616250,26600,26600,26600,26600,0
|
|
20240322,171500,20277616250,26600,26600,26600,26600,0
|
|
20240322,171400,20277616250,26600,26600,26600,26600,0
|
|
20240322,171300,20277616250,26600,26600,26600,26600,0
|
|
20240322,171200,20277616250,26600,26600,26600,26600,0
|
|
20240322,171100,20277616250,26600,26600,26600,26600,0
|
|
20240322,171000,20277616250,26600,26600,26600,26600,0
|
|
20240322,170900,20277616250,26600,26600,26600,26600,0
|
|
20240322,170800,20277616250,26600,26600,26600,26600,0
|
|
20240322,170700,20277616250,26600,26600,26600,26600,0
|
|
20240322,170600,20277616250,26600,26600,26600,26600,0
|
|
20240322,170500,20277616250,26600,26600,26600,26600,0
|
|
20240322,170400,20277616250,26600,26600,26600,26600,0
|
|
20240322,170300,20277616250,26600,26600,26600,26600,0
|
|
20240322,170200,20277616250,26600,26600,26600,26600,0
|
|
20240322,170100,20277616250,26600,26600,26600,26600,0
|
|
20240322,170000,20277616250,26600,26600,26600,26600,0
|
|
20240322,165900,20277616250,26600,26600,26600,26600,0
|
|
20240322,165800,20277616250,26600,26600,26600,26600,0
|
|
20240322,165700,20277616250,26600,26600,26600,26600,0
|
|
20240322,165600,20277616250,26600,26600,26600,26600,0
|
|
20240322,165500,20277616250,26600,26600,26600,26600,0
|
|
20240322,165400,20277616250,26600,26600,26600,26600,0
|
|
20240322,165300,20277616250,26600,26600,26600,26600,0
|
|
20240322,165200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,165100,20277616250,26600,26600,26600,26600,0
|
|
20240322,165000,20277616250,26600,26600,26600,26600,0
|
|
20240322,164900,20277616250,26600,26600,26600,26600,0
|
|
20240322,164800,20277616250,26600,26600,26600,26600,0
|
|
20240322,164700,20277616250,26600,26600,26600,26600,0
|
|
20240322,164600,20277616250,26600,26600,26600,26600,0
|
|
20240322,164500,20277616250,26600,26600,26600,26600,0
|
|
20240322,164400,20277616250,26600,26600,26600,26600,0
|
|
20240322,164300,20277616250,26600,26600,26600,26600,0
|
|
20240322,164200,20277616250,26600,26600,26600,26600,0
|
|
20240322,164100,20277616250,26600,26600,26600,26600,0
|
|
20240322,164000,20277616250,26600,26600,26600,26600,0
|
|
20240322,163900,20277616250,26600,26600,26600,26600,0
|
|
20240322,163800,20277616250,26600,26600,26600,26600,0
|
|
20240322,163700,20277616250,26600,26600,26600,26600,0
|
|
20240322,163600,20277616250,26600,26600,26600,26600,0
|
|
20240322,163500,20277616250,26600,26600,26600,26600,0
|
|
20240322,163400,20277616250,26600,26600,26600,26600,0
|
|
20240322,163300,20277616250,26600,26600,26600,26600,0
|
|
20240322,163200,20277616250,26600,26600,26600,26600,0
|
|
20240322,163100,20277616250,26600,26600,26600,26600,0
|
|
20240322,163000,20277616250,26600,26600,26600,26600,0
|
|
20240322,162900,20277616250,26600,26600,26600,26600,0
|
|
20240322,162800,20277616250,26600,26600,26600,26600,0
|
|
20240322,162700,20277616250,26600,26600,26600,26600,0
|
|
20240322,162600,20277616250,26600,26600,26600,26600,0
|
|
20240322,162500,20277616250,26600,26600,26600,26600,0
|
|
20240322,162400,20277616250,26600,26600,26600,26600,0
|
|
20240322,162300,20277616250,26600,26600,26600,26600,0
|
|
20240322,162200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,162100,20277616250,26600,26600,26600,26600,0
|
|
20240322,162000,20277616250,26600,26600,26600,26600,0
|
|
20240322,161900,20277616250,26600,26600,26600,26600,0
|
|
20240322,161800,20277616250,26600,26600,26600,26600,0
|
|
20240322,161700,20277616250,26600,26600,26600,26600,0
|
|
20240322,161600,20277616250,26600,26600,26600,26600,0
|
|
20240322,161500,20277616250,26600,26600,26600,26600,0
|
|
20240322,161400,20277616250,26600,26600,26600,26600,0
|
|
20240322,161300,20277616250,26600,26600,26600,26600,0
|
|
20240322,161200,20277616250,26600,26600,26600,26600,0
|
|
20240322,161100,20277616250,26600,26600,26600,26600,0
|
|
20240322,161000,20277616250,26600,26600,26600,26600,0
|
|
20240322,160900,20277616250,26600,26600,26600,26600,0
|
|
20240322,160800,20277616250,26600,26600,26600,26600,0
|
|
20240322,160700,20277616250,26600,26600,26600,26600,0
|
|
20240322,160600,20277616250,26600,26600,26600,26600,0
|
|
20240322,160500,20277616250,26600,26600,26600,26600,0
|
|
20240322,160400,20277616250,26600,26600,26600,26600,0
|
|
20240322,160300,20277616250,26600,26600,26600,26600,0
|
|
20240322,160200,20277616250,26600,26600,26600,26600,0
|
|
20240322,160100,20277616250,26600,26600,26600,26600,0
|
|
20240322,160000,20277616250,26600,26600,26600,26600,0
|
|
20240322,155900,20277616250,26600,26600,26600,26600,0
|
|
20240322,155800,20277616250,26600,26600,26600,26600,0
|
|
20240322,155700,20277616250,26600,26600,26600,26600,0
|
|
20240322,155600,20277616250,26600,26600,26600,26600,0
|
|
20240322,155500,20277616250,26600,26600,26600,26600,0
|
|
20240322,155400,20277616250,26600,26600,26600,26600,0
|
|
20240322,155300,20277616250,26600,26600,26600,26600,0
|
|
20240322,155200,20277616250,26600,26600,26600,26600,13014
|
|
20240322,155100,20277616250,26600,26600,26600,26600,0
|
|
20240322,155000,20277616250,26600,26600,26600,26600,0
|
|
20240322,154900,20277616250,26600,26600,26600,26600,0
|
|
20240322,154800,20277616250,26600,26600,26600,26600,0
|
|
20240322,154700,20277616250,26600,26600,26600,26600,0
|
|
20240322,154600,20277616250,26600,26600,26600,26600,0
|
|
20240322,154500,20277616250,26600,26600,26600,26600,0
|
|
20240322,154400,20277616250,26600,26600,26600,26600,0
|
|
20240322,154300,20277616250,26600,26600,26600,26600,0
|
|
20240322,154200,20277616250,26600,26600,26600,26600,0
|
|
20240322,154100,20277616250,26600,26600,26600,26600,0
|
|
20240322,154000,20277616250,26600,26600,26600,26600,0
|
|
20240322,153900,20277616250,26600,26600,26600,26600,0
|
|
20240322,153800,20277616250,26600,26600,26600,26600,0
|
|
20240322,153700,20277616250,26600,26600,26600,26600,0
|
|
20240322,153600,20277616250,26600,26600,26600,26600,0
|
|
20240322,153500,20277616250,26600,26600,26600,26600,0
|
|
20240322,153400,20277616250,26600,26600,26600,26600,0
|
|
20240322,153300,20277616250,26600,26600,26600,26600,0
|
|
20240322,153200,20277616250,26600,26600,26600,26600,0
|
|
20240322,153100,20277616250,26600,26600,26600,26600,0
|
|
20240322,153000,20277616250,26600,26600,26600,26600,13014
|
|
20240322,152900,19931443850,26650,26650,26650,26650,0
|
|
20240322,152800,19931443850,26650,26650,26650,26650,0
|
|
20240322,152700,19931443850,26650,26650,26650,26650,0
|
|
20240322,152600,19931443850,26650,26650,26650,26650,0
|
|
20240322,152500,19931443850,26650,26650,26650,26650,0
|
|
20240322,152400,19931443850,26650,26650,26650,26650,0
|
|
20240322,152300,19931443850,26650,26650,26650,26650,0
|
|
20240322,152200,19931443850,26650,26650,26650,26650,0
|
|
20240322,152100,19931443850,26650,26650,26650,26650,0
|
|
20240322,152000,19931443850,26650,26650,26650,26650,0
|
|
20240322,151900,19931443850,26650,26700,26700,26650,3710
|
|
20240322,151800,19832541850,26650,26700,26700,26650,2653
|
|
20240322,151700,19761828800,26700,26750,26750,26700,1117
|
|
20240322,151600,19732001750,26700,26700,26750,26650,332
|
|
20240322,151500,19723135800,26700,26750,26750,26650,901
|
|
20240322,151400,19699078550,26700,26700,26750,26700,1606
|
|
20240322,151300,19656195800,26700,26750,26750,26700,1373
|
|
20240322,151200,19619535150,26750,26700,26750,26700,1265
|
|
20240322,151100,19585748800,26750,26700,26750,26650,951
|
|
20240322,151000,19560359050,26700,26650,26700,26650,1012
|
|
20240322,150900,19533344200,26650,26700,26700,26650,421
|
|
20240322,150800,19522122150,26700,26700,26750,26650,1373
|
|
20240322,150700,19485486150,26700,26700,26700,26650,895
|
|
20240322,150600,19461590650,26700,26750,26800,26650,1516
|
|
20240322,150500,19421111150,26700,26800,26800,26650,7336
|
|
20240322,150400,19225227150,26750,26800,26850,26750,5972
|
|
20240322,150300,19065179700,26800,26850,26900,26800,1445
|
|
20240322,150200,19026382650,26850,26900,26900,26850,869
|
|
20240322,150100,19003029750,26900,26900,26950,26850,450
|
|
20240322,150000,18990943050,26900,26900,26900,26900,642
|
|
20240322,145900,18973673250,26900,26900,26900,26900,633
|
|
20240322,145800,18956645550,26900,26900,26900,26850,1059
|
|
20240322,145700,18928167350,26900,26950,26950,26850,1071
|
|
20240322,145600,18899362450,26950,26950,26950,26900,1225
|
|
20240322,145500,18866404100,26950,26900,26950,26900,189
|
|
20240322,145400,18861315050,26900,26950,26950,26900,63
|
|
20240322,145300,18859620100,26950,26850,26950,26850,610
|
|
20240322,145200,18843226450,26850,26900,26900,26850,708
|
|
20240322,145100,18824198450,26900,26900,26900,26850,135
|
|
20240322,145000,18820572800,26850,26850,26900,26850,303
|
|
20240322,144900,18812436900,26850,26850,26850,26850,1313
|
|
20240322,144800,18777182850,26950,26950,26950,26850,187
|
|
20240322,144700,18772149600,26950,26950,26950,26850,891
|
|
20240322,144600,18748208750,26950,26900,26950,26850,1230
|
|
20240322,144500,18715151650,26950,26850,26950,26850,234
|
|
20240322,144400,18708857650,26950,26900,26950,26850,611
|
|
20240322,144300,18692421050,26900,26850,26900,26800,396
|
|
20240322,144200,18681787400,26900,26850,26900,26800,970
|
|
20240322,144100,18655742050,26850,26850,26900,26850,324
|
|
20240322,144000,18647042450,26900,26900,26900,26850,393
|
|
20240322,143900,18636472850,26900,26850,26900,26850,206
|
|
20240322,143800,18630937550,26850,26850,26850,26850,1117
|
|
20240322,143700,18600946100,26850,26900,26900,26850,502
|
|
20240322,143600,18587464850,26850,26900,26900,26850,726
|
|
20240322,143500,18567935700,26900,26900,26950,26900,554
|
|
20240322,143400,18553032200,26900,26950,26950,26900,888
|
|
20240322,143300,18529143200,26950,26950,26950,26900,973
|
|
20240322,143200,18502964250,27000,27000,27000,26900,2497
|
|
20240322,143100,18435695050,27000,27000,27000,27000,296
|
|
20240322,143000,18427703050,27000,27000,27000,27000,244
|
|
20240322,142900,18421115050,27000,27100,27100,27000,610
|
|
20240322,142800,18404626750,27050,27150,27150,27050,233
|
|
20240322,142700,18398312450,27100,27100,27150,27100,664
|
|
20240322,142600,18380292900,27100,27100,27150,26950,2466
|
|
20240322,142500,18313565550,27100,27000,27100,27000,1126
|
|
20240322,142400,18283108550,27000,27100,27100,26950,660
|
|
20240322,142300,18265282300,27100,27100,27200,27050,575
|
|
20240322,142200,18249689300,27100,27250,27300,27100,2117
|
|
20240322,142100,18192124750,27350,27150,27500,27150,8652
|
|
20240322,142000,17955755250,27100,26850,27100,26850,6153
|
|
20240322,141900,17789780850,26850,26850,26850,26850,396
|
|
20240322,141800,17779148250,26850,26850,26900,26850,2689
|
|
20240322,141700,17706948350,26900,26900,26900,26850,46
|
|
20240322,141600,17705712200,26900,26900,26900,26900,1849
|
|
20240322,141500,17655974100,26900,26900,26900,26900,9
|
|
20240322,141400,17655732000,26950,26900,26950,26900,411
|
|
20240322,141300,17644660350,26900,26900,26900,26900,636
|
|
20240322,141200,17627551950,26950,26950,26950,26900,332
|
|
20240322,141100,17618619150,26900,26950,26950,26850,2732
|
|
20240322,141000,17545151000,26950,26950,26950,26950,1120
|
|
20240322,140900,17514967000,26950,26950,26950,26950,2012
|
|
20240322,140800,17460743600,26950,26950,26950,26950,880
|
|
20240322,140700,17437027600,26950,26950,26950,26950,1
|
|
20240322,140600,17437000650,26950,26950,27000,26950,114
|
|
20240322,140500,17433923350,27000,27000,27000,26950,387
|
|
20240322,140400,17423474450,27050,27000,27050,27000,46
|
|
20240322,140300,17422231950,27000,27050,27050,27000,228
|
|
20240322,140200,17416066400,27000,26950,27000,26950,101
|
|
20240322,140100,17413342050,26900,26950,26950,26900,161
|
|
20240322,140000,17409007950,26950,26950,26950,26950,629
|
|
20240322,135900,17392056400,26950,27050,27050,26950,532
|
|
20240322,135800,17377709200,27000,27000,27000,27000,275
|
|
20240322,135700,17370284200,27000,27000,27050,27000,215
|
|
20240322,135600,17364479150,27000,27000,27050,27000,167
|
|
20240322,135500,17359969650,26900,27050,27050,26900,571
|
|
20240322,135400,17344564150,27000,27000,27000,26950,317
|
|
20240322,135300,17336005200,27000,27000,27000,27000,1672
|
|
20240322,135200,17290861200,27000,27000,27000,27000,272
|
|
20240322,135100,17283517200,26950,26900,26950,26900,468
|
|
20240322,135000,17270904650,26900,26900,26900,26900,156
|
|
20240322,134900,17266708250,26900,26950,26950,26900,884
|
|
20240322,134800,17242905250,26950,26950,26950,26900,201
|
|
20240322,134700,17237496350,26900,26950,26950,26900,87
|
|
20240322,134600,17235155050,26900,26950,26950,26900,164
|
|
20240322,134500,17230742750,26950,26950,26950,26950,89
|
|
20240322,134400,17228344200,26950,26950,26950,26900,115
|
|
20240322,134300,17225245100,26900,26950,26950,26900,245
|
|
20240322,134200,17218650300,26950,26950,26950,26950,283
|
|
20240322,134100,17211023450,27000,26950,27000,26950,1142
|
|
20240322,134000,17180245900,27000,26950,27000,26950,12
|
|
20240322,133900,17179922450,27000,26950,27000,26950,378
|
|
20240322,133800,17169732100,26950,26950,27000,26950,797
|
|
20240322,133700,17148252850,26950,26950,27000,26950,552
|
|
20240322,133600,17133351650,26950,26900,27000,26900,1250
|
|
20240322,133500,17099667400,26900,26950,26950,26900,209
|
|
20240322,133400,17094042500,26950,26950,26950,26950,49
|
|
20240322,133300,17092721950,26950,26900,26950,26900,351
|
|
20240322,133200,17083278150,26900,26850,26900,26850,334
|
|
20240322,133100,17074294000,26900,26900,26900,26850,24
|
|
20240322,133000,17073648950,26850,26900,26900,26850,177
|
|
20240322,132900,17068894550,26900,26900,26900,26850,14
|
|
20240322,132800,17068518050,26850,26850,26900,26850,249
|
|
20240322,132700,17061831150,26900,26800,26900,26800,661
|
|
20240322,132600,17044079000,26800,26800,26850,26800,201
|
|
20240322,132500,17038690250,26800,26850,26850,26800,84
|
|
20240322,132400,17036436800,26850,26850,26850,26850,113
|
|
20240322,132300,17033402750,26850,26850,26850,26850,142
|
|
20240322,132200,17029590050,26850,26800,26850,26800,222
|
|
20240322,132100,17023635900,26800,26850,26850,26800,879
|
|
20240322,132000,17000037800,26850,26850,26900,26850,131
|
|
20240322,131900,16996520400,26850,26900,26900,26850,525
|
|
20240322,131800,16982419150,26900,26900,26950,26850,106
|
|
20240322,131700,16979568200,26900,26900,26900,26850,467
|
|
20240322,131600,16967015900,26900,26900,26950,26900,749
|
|
20240322,131500,16946866850,26900,26850,26900,26850,35
|
|
20240322,131400,16945925450,26850,26850,26850,26800,2311
|
|
20240322,131300,16883876950,26850,26850,26850,26800,415
|
|
20240322,131200,16872734700,26850,26850,26850,26800,124
|
|
20240322,131100,16869410650,26850,26800,26850,26800,723
|
|
20240322,131000,16850000100,26850,26800,26850,26800,213
|
|
20240322,130900,16844289600,26800,26750,26800,26750,706
|
|
20240322,130800,16825386150,26750,26750,26750,26750,416
|
|
20240322,130700,16814258150,26750,26800,26800,26750,975
|
|
20240322,130600,16788176650,26800,26750,26850,26750,237
|
|
20240322,130500,16781831350,26850,26850,26850,26750,572
|
|
20240322,130400,16766495550,26850,26800,26850,26800,10
|
|
20240322,130300,16766227500,26800,26800,26800,26800,194
|
|
20240322,130200,16761028300,26850,26800,26850,26800,133
|
|
20240322,130100,16757463800,26750,26800,26800,26750,684
|
|
20240322,130000,16739160800,26800,26850,26850,26800,425
|
|
20240322,125900,16727769950,26800,26800,26850,26750,567
|
|
20240322,125800,16712584200,26800,26800,26800,26750,269
|
|
20240322,125700,16705377300,26800,26800,26800,26750,96
|
|
20240322,125600,16702806800,26800,26750,26800,26700,599
|
|
20240322,125500,16686792900,26750,26700,26750,26700,262
|
|
20240322,125400,16679796350,26700,26700,26750,26700,651
|
|
20240322,125300,16662414400,26700,26700,26700,26650,442
|
|
20240322,125200,16650619100,26650,26800,26800,26650,8250
|
|
20240322,125100,16430280050,26850,26850,26850,26800,2272
|
|
20240322,125000,16369382550,26800,26850,26950,26800,2010
|
|
20240322,124900,16315472250,26850,26850,26950,26800,442
|
|
20240322,124800,16303610350,26850,26900,26900,26850,2506
|
|
20240322,124700,16236317750,26900,26900,26900,26850,701
|
|
20240322,124600,16217479200,26900,26900,26900,26900,407
|
|
20240322,124500,16206530900,26900,26900,27000,26900,2888
|
|
20240322,124400,16128836150,26950,26900,26950,26900,748
|
|
20240322,124300,16108683500,26900,26900,26950,26900,481
|
|
20240322,124200,16095742050,26900,26950,27000,26900,357
|
|
20240322,124100,16086128050,27000,26950,27000,26950,380
|
|
20240322,124000,16075886500,27000,26950,27000,26950,617
|
|
20240322,123900,16059242450,27000,26900,27000,26900,716
|
|
20240322,123800,16039948000,26950,26950,27000,26900,747
|
|
20240322,123700,16019821150,26950,26950,27000,26950,3190
|
|
20240322,123600,15933849300,27000,27000,27000,27000,220
|
|
20240322,123500,15927909300,27050,27000,27050,26950,1328
|
|
20240322,123400,15892055800,27000,27000,27000,27000,984
|
|
20240322,123300,15865487800,27000,27050,27050,27000,2054
|
|
20240322,123200,15810025200,27050,27050,27050,27000,94
|
|
20240322,123100,15807482650,27000,27100,27100,27000,435
|
|
20240322,123000,15795714950,27100,27050,27100,27050,460
|
|
20240322,122900,15783269250,27050,27200,27200,27050,749
|
|
20240322,122800,15763006650,27200,27100,27200,27000,1762
|
|
20240322,122700,15715342150,27050,27100,27100,27050,327
|
|
20240322,122600,15706481800,27050,27200,27200,27050,29
|
|
20240322,122500,15705695700,27100,27100,27100,27100,296
|
|
20240322,122400,15697674100,27100,27100,27100,27100,144
|
|
20240322,122300,15693771700,27200,27100,27200,27050,429
|
|
20240322,122200,15682141850,27100,27100,27100,27100,58
|
|
20240322,122100,15680570050,27100,27050,27100,27050,60
|
|
20240322,122000,15678946400,27050,27100,27100,27050,131
|
|
20240322,121900,15675402550,27100,27050,27100,27000,357
|
|
20240322,121800,15665735850,27100,27100,27100,27100,142
|
|
20240322,121700,15661887650,27050,27100,27100,27000,1783
|
|
20240322,121600,15613664400,27100,27100,27100,27050,328
|
|
20240322,121500,15604786000,27100,27100,27100,27100,138
|
|
20240322,121400,15601046200,27100,27200,27200,27050,967
|
|
20240322,121300,15574839350,27150,27100,27150,27100,353
|
|
20240322,121200,15565272500,27150,27150,27150,27150,42
|
|
20240322,121100,15564132200,27100,27100,27100,27050,150
|
|
20240322,121000,15560067950,27100,27050,27100,27050,57
|
|
20240322,120900,15558525150,27100,27100,27100,27100,119
|
|
20240322,120800,15555300250,27050,27050,27050,27000,613
|
|
20240322,120700,15538735900,27050,27050,27050,27050,75
|
|
20240322,120600,15536707150,27050,27000,27050,27000,158
|
|
20240322,120500,15532435000,27000,27050,27050,27000,313
|
|
20240322,120400,15523978350,27050,27000,27050,27000,216
|
|
20240322,120300,15518144750,27000,27050,27050,27000,125
|
|
20240322,120200,15514766050,27050,27000,27050,27000,977
|
|
20240322,120100,15488382050,27000,27050,27050,27000,638
|
|
20240322,120000,15471124350,27050,27100,27100,27050,133
|
|
20240322,115900,15467526050,27100,27100,27100,27100,71
|
|
20240322,115800,15465601950,27100,27100,27150,27100,229
|
|
20240322,115700,15459385350,27050,27100,27100,27050,507
|
|
20240322,115600,15445661100,27050,27100,27100,27050,362
|
|
20240322,115500,15435864700,27100,27100,27100,27100,695
|
|
20240322,115400,15417030200,27100,27050,27100,27050,375
|
|
20240322,115300,15406867800,27100,27050,27100,27050,725
|
|
20240322,115200,15387225800,27050,27050,27050,27050,84
|
|
20240322,115100,15384953600,27050,27100,27100,27050,252
|
|
20240322,115000,15378135250,27050,27050,27050,27050,126
|
|
20240322,114900,15374726950,27050,27050,27050,27050,115
|
|
20240322,114800,15371616200,27050,27000,27100,27000,52
|
|
20240322,114700,15370209150,27000,27100,27100,27000,1163
|
|
20240322,114600,15338778850,27050,27050,27100,27050,76
|
|
20240322,114500,15336722800,27050,27100,27100,27050,158
|
|
20240322,114400,15332447300,27100,27050,27150,27050,330
|
|
20240322,114300,15323518900,27050,27050,27100,27050,195
|
|
20240322,114200,15318239150,27050,27050,27050,27050,46
|
|
20240322,114100,15316994850,27050,27050,27100,27050,379
|
|
20240322,114000,15306742650,27050,27050,27100,27050,171
|
|
20240322,113900,15302116600,27050,27050,27050,27050,442
|
|
20240322,113800,15290160500,27050,27100,27100,27050,94
|
|
20240322,113700,15287615650,27100,27050,27100,27050,863
|
|
20240322,113600,15264246250,27050,27100,27100,27050,116
|
|
20240322,113500,15261108400,27100,27050,27100,27050,587
|
|
20240322,113400,15245229800,27050,27100,27100,27050,249
|
|
20240322,113300,15238490400,27050,27050,27100,27050,185
|
|
20240322,113200,15233484050,27050,27100,27150,27050,941
|
|
20240322,113100,15208019250,27100,27100,27100,27100,1990
|
|
20240322,113000,15154090250,27100,27200,27200,27100,345
|
|
20240322,112900,15144726050,27200,27200,27250,27100,3349
|
|
20240322,112800,15053812550,27250,27200,27250,27100,496
|
|
20240322,112700,15040306350,27150,27050,27200,27050,713
|
|
20240322,112600,15020937650,27150,27050,27150,27050,976
|
|
20240322,112500,14994532100,27100,27100,27150,27100,456
|
|
20240322,112400,14982174450,27100,27100,27150,27100,229
|
|
20240322,112300,14975960450,27050,27050,27050,27000,500
|
|
20240322,112200,14962437400,27000,26950,27000,26950,612
|
|
20240322,112100,14945931500,26950,27000,27000,26950,1269
|
|
20240322,112000,14911700100,27000,27000,27050,27000,616
|
|
20240322,111900,14895066750,27000,26950,27050,26900,1274
|
|
20240322,111800,14860716200,26950,27000,27050,26900,3662
|
|
20240322,111700,14761879900,27000,27000,27050,27000,1215
|
|
20240322,111600,14729071800,27000,27100,27100,27000,4812
|
|
20240322,111500,14598896600,27100,27200,27200,27100,1588
|
|
20240322,111400,14555784000,27200,27200,27300,27150,548
|
|
20240322,111300,14540873500,27150,27250,27250,27150,883
|
|
20240322,111200,14516852050,27250,27200,27250,27200,642
|
|
20240322,111100,14499379800,27200,27250,27300,27200,880
|
|
20240322,111000,14475409800,27250,27350,27350,27250,1968
|
|
20240322,110900,14421686200,27350,27300,27350,27250,2295
|
|
20240322,110800,14358934650,27250,27250,27300,27250,75
|
|
20240322,110700,14356889900,27300,27200,27300,27200,308
|
|
20240322,110600,14348485750,27350,27150,27350,27100,874
|
|
20240322,110500,14324684050,27150,27150,27150,27100,963
|
|
20240322,110400,14298550150,27150,27200,27200,27150,2474
|
|
20240322,110300,14231346750,27200,27250,27250,27200,1281
|
|
20240322,110200,14196502900,27250,27200,27250,27200,511
|
|
20240322,110100,14182595500,27200,27250,27250,27150,2012
|
|
20240322,110000,14127869600,27200,27250,27250,27200,2929
|
|
20240322,105900,14048112850,27250,27300,27300,27250,447
|
|
20240322,105800,14035910450,27300,27250,27300,27250,1480
|
|
20240322,105700,13995526150,27250,27250,27300,27250,182
|
|
20240322,105600,13990560900,27250,27150,27250,27150,1201
|
|
20240322,105500,13957857850,27200,27200,27250,27150,2898
|
|
20240322,105400,13879049500,27250,27300,27300,27200,2058
|
|
20240322,105300,13822949950,27300,27300,27300,27250,2406
|
|
20240322,105200,13757313800,27300,27350,27350,27300,3002
|
|
20240322,105100,13675340250,27350,27350,27400,27300,3447
|
|
20240322,105000,13581070600,27350,27500,27500,27350,2182
|
|
20240322,104900,13521277850,27500,27450,27500,27400,1601
|
|
20240322,104800,13477352850,27500,27500,27500,27450,2763
|
|
20240322,104700,13401506850,27500,27450,27500,27450,391
|
|
20240322,104600,13390759750,27450,27500,27550,27450,927
|
|
20240322,104500,13365268350,27500,27500,27500,27450,2960
|
|
20240322,104400,13283896050,27500,27550,27600,27500,1010
|
|
20240322,104300,13256102350,27550,27600,27600,27500,1338
|
|
20240322,104200,13219275950,27600,27600,27600,27550,1729
|
|
20240322,104100,13171636050,27600,27650,27650,27550,1100
|
|
20240322,104000,13141289400,27650,27650,27650,27600,360
|
|
20240322,103900,13131339950,27700,27700,27700,27600,769
|
|
20240322,103800,13110101450,27600,27650,27700,27600,3557
|
|
20240322,103700,13011827550,27650,27750,27800,27650,1656
|
|
20240322,103600,12965914950,27800,27850,27850,27800,81
|
|
20240322,103500,12963659650,27850,27850,27900,27750,1151
|
|
20240322,103400,12931604500,27900,27850,27900,27750,1096
|
|
20240322,103300,12901099050,27850,27700,27900,27700,4305
|
|
20240322,103200,12781374200,27700,27750,27750,27700,959
|
|
20240322,103100,12754775200,27750,27750,27750,27700,1056
|
|
20240322,103000,12725472600,27800,27850,27850,27750,743
|
|
20240322,102900,12704817600,27850,27800,27850,27750,312
|
|
20240322,102800,12696144500,27800,27800,27800,27750,1204
|
|
20240322,102700,12662700000,27800,27900,27900,27800,1217
|
|
20240322,102600,12628792850,27900,27850,27900,27850,2042
|
|
20240322,102500,12571850800,27900,27750,27900,27700,7669
|
|
20240322,102400,12358352500,27750,27700,27750,27700,933
|
|
20240322,102300,12332470100,27750,27700,27750,27650,1150
|
|
20240322,102200,12300634600,27650,27650,27700,27600,1025
|
|
20240322,102100,12272306000,27650,27700,27750,27650,941
|
|
20240322,102000,12246264500,27750,27800,27800,27700,341
|
|
20240322,101900,12236798150,27800,27750,27800,27700,334
|
|
20240322,101800,12227529900,27750,27700,27850,27700,4050
|
|
20240322,101700,12115028250,27750,27600,27750,27550,2309
|
|
20240322,101600,12051180300,27600,27600,27650,27550,820
|
|
20240322,101500,12028544550,27650,27550,27650,27550,665
|
|
20240322,101400,12010199450,27550,27600,27600,27550,544
|
|
20240322,101300,11995198900,27600,27650,27650,27550,1557
|
|
20240322,101200,11952239950,27650,27650,27700,27600,1898
|
|
20240322,101100,11899835750,27700,27650,27700,27650,256
|
|
20240322,101000,11892757300,27650,27700,27700,27600,792
|
|
20240322,100900,11870862050,27600,27700,27700,27550,864
|
|
20240322,100800,11847052900,27550,27600,27700,27550,825
|
|
20240322,100700,11824284950,27600,27800,27800,27600,2668
|
|
20240322,100600,11750565550,27600,27750,27800,27600,2495
|
|
20240322,100500,11681421550,27750,27650,27750,27600,4411
|
|
20240322,100400,11559428050,27650,27600,27700,27600,1233
|
|
20240322,100300,11525337850,27650,27650,27700,27600,789
|
|
20240322,100200,11503528150,27650,27650,27700,27600,722
|
|
20240322,100100,11483576850,27700,27650,27700,27650,532
|
|
20240322,100000,11468866900,27650,27550,27700,27550,3800
|
|
20240322,095900,11363890000,27550,27550,27700,27550,2288
|
|
20240322,095800,11300789100,27550,27550,27600,27500,1953
|
|
20240322,095700,11247005350,27550,27600,27650,27550,4610
|
|
20240322,095600,11119922450,27650,27700,27750,27650,2408
|
|
20240322,095500,11053333100,27700,27700,27750,27600,3570
|
|
20240322,095400,10954557150,27700,27800,27800,27700,2854
|
|
20240322,095300,10875389750,27750,27850,27850,27750,3425
|
|
20240322,095200,10780148050,27850,27800,27850,27800,995
|
|
20240322,095100,10752440950,27800,27900,27950,27800,7153
|
|
20240322,095000,10553199450,27900,28000,28000,27900,9203
|
|
20240322,094900,10295882400,27950,27950,28000,27950,4560
|
|
20240322,094800,10168230200,27950,27950,28000,27950,5925
|
|
20240322,094700,10002541650,27900,27750,27950,27750,5744
|
|
20240322,094600,9842527250,27750,27850,27850,27750,1179
|
|
20240322,094500,9809778550,27850,27800,27850,27750,2834
|
|
20240322,094400,9731039650,27850,27850,27850,27750,3011
|
|
20240322,094300,9647306150,27850,27850,27900,27800,1608
|
|
20240322,094200,9602516900,27850,27750,27900,27750,3443
|
|
20240322,094100,9506700050,27800,27850,27900,27750,3167
|
|
20240322,094000,9418613450,27850,27850,27900,27800,6380
|
|
20240322,093900,9240974050,27850,27850,27850,27750,3454
|
|
20240322,093800,9144878150,27800,27700,27850,27700,6029
|
|
20240322,093700,8977321700,27750,27700,27750,27600,5659
|
|
20240322,093600,8820809200,27700,27700,27750,27650,1507
|
|
20240322,093500,8779066000,27700,27750,27800,27650,7238
|
|
20240322,093400,8578437250,27800,27750,27850,27700,2884
|
|
20240322,093300,8498450150,27750,27800,27850,27750,2417
|
|
20240322,093200,8431281350,27750,27850,27850,27750,2953
|
|
20240322,093100,8349113850,27800,27800,27900,27800,5767
|
|
20240322,093000,8188439200,27800,27900,27900,27750,4203
|
|
20240322,092900,8071432050,27850,27800,27900,27700,7350
|
|
20240322,092800,7866754850,27800,27850,27850,27750,1930
|
|
20240322,092700,7813074850,27850,27700,27850,27650,7011
|
|
20240322,092600,7618586600,27700,27650,27700,27550,5238
|
|
20240322,092500,7473833000,27600,27750,27800,27550,15272
|
|
20240322,092400,7051248800,27750,27750,27850,27700,7854
|
|
20240322,092300,6833314600,27750,27950,28000,27750,15266
|
|
20240322,092200,6407981450,28000,28000,28000,27900,10487
|
|
20240322,092100,6114530750,27950,27850,28100,27800,20217
|
|
20240322,092000,5548606700,27800,27950,28000,27800,17727
|
|
20240322,091900,5053639650,27950,28100,28100,27650,21581
|
|
20240322,091800,4451804050,28100,27800,28200,27700,37396
|
|
20240322,091700,3406624900,27700,27400,27900,27400,22428
|
|
20240322,091600,2785465850,27450,27150,27450,27100,13809
|
|
20240322,091500,2408172950,27100,27000,27100,27000,2854
|
|
20240322,091400,2330953850,27000,27000,27050,27000,2621
|
|
20240322,091300,2260163800,27000,27100,27100,26950,2835
|
|
20240322,091200,2183546550,27100,26900,27100,26850,3599
|
|
20240322,091100,2086396100,26900,26850,26900,26800,4270
|
|
20240322,091000,1971705350,26850,26950,27000,26850,4903
|
|
20240322,090900,1839857050,26950,26900,27000,26900,6295
|
|
20240322,090800,1670294300,26950,26950,27000,26950,3185
|
|
20240322,090700,1584453500,26950,26850,27000,26800,3444
|
|
20240322,090600,1491780650,26900,26850,27000,26800,5155
|
|
20240322,090500,1352920350,26800,26700,26950,26600,7256
|
|
20240322,090400,1159095350,26700,26850,26850,26500,13636
|
|
20240322,090300,795850250,26800,26950,26950,26800,5346
|
|
20240322,090200,652280500,26950,26900,27100,26900,3202
|
|
20240322,090100,565789800,27000,26900,27000,26850,5591
|
|
20240322,090000,415230500,26800,27200,27200,26800,14139
|