695 lines
38 KiB
CSV
695 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,203100,37892767450,25400,25400,25400,25400,0
|
|
20240318,203000,37892767450,25400,25400,25400,25400,0
|
|
20240318,202900,37892767450,25400,25400,25400,25400,0
|
|
20240318,202800,37892767450,25400,25400,25400,25400,0
|
|
20240318,202700,37892767450,25400,25400,25400,25400,0
|
|
20240318,202600,37892767450,25400,25400,25400,25400,0
|
|
20240318,202500,37892767450,25400,25400,25400,25400,0
|
|
20240318,202400,37892767450,25400,25400,25400,25400,0
|
|
20240318,202300,37892767450,25400,25400,25400,25400,0
|
|
20240318,202200,37892767450,25400,25400,25400,25400,0
|
|
20240318,202100,37892767450,25400,25400,25400,25400,0
|
|
20240318,202000,37892767450,25400,25400,25400,25400,0
|
|
20240318,201900,37892767450,25400,25400,25400,25400,0
|
|
20240318,201800,37892767450,25400,25400,25400,25400,0
|
|
20240318,201700,37892767450,25400,25400,25400,25400,0
|
|
20240318,201600,37892767450,25400,25400,25400,25400,0
|
|
20240318,201500,37892767450,25400,25400,25400,25400,0
|
|
20240318,201400,37892767450,25400,25400,25400,25400,0
|
|
20240318,201300,37892767450,25400,25400,25400,25400,0
|
|
20240318,201200,37892767450,25400,25400,25400,25400,0
|
|
20240318,201100,37892767450,25400,25400,25400,25400,0
|
|
20240318,201000,37892767450,25400,25400,25400,25400,0
|
|
20240318,200900,37892767450,25400,25400,25400,25400,0
|
|
20240318,200800,37892767450,25400,25400,25400,25400,0
|
|
20240318,200700,37892767450,25400,25400,25400,25400,0
|
|
20240318,200600,37892767450,25400,25400,25400,25400,0
|
|
20240318,200500,37892767450,25400,25400,25400,25400,0
|
|
20240318,200400,37892767450,25400,25400,25400,25400,0
|
|
20240318,200300,37892767450,25400,25400,25400,25400,0
|
|
20240318,200200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,200100,37892767450,25400,25400,25400,25400,0
|
|
20240318,200000,37892767450,25400,25400,25400,25400,0
|
|
20240318,195900,37892767450,25400,25400,25400,25400,0
|
|
20240318,195800,37892767450,25400,25400,25400,25400,0
|
|
20240318,195700,37892767450,25400,25400,25400,25400,0
|
|
20240318,195600,37892767450,25400,25400,25400,25400,0
|
|
20240318,195500,37892767450,25400,25400,25400,25400,0
|
|
20240318,195400,37892767450,25400,25400,25400,25400,0
|
|
20240318,195300,37892767450,25400,25400,25400,25400,0
|
|
20240318,195200,37892767450,25400,25400,25400,25400,0
|
|
20240318,195100,37892767450,25400,25400,25400,25400,0
|
|
20240318,195000,37892767450,25400,25400,25400,25400,0
|
|
20240318,194900,37892767450,25400,25400,25400,25400,0
|
|
20240318,194800,37892767450,25400,25400,25400,25400,0
|
|
20240318,194700,37892767450,25400,25400,25400,25400,0
|
|
20240318,194600,37892767450,25400,25400,25400,25400,0
|
|
20240318,194500,37892767450,25400,25400,25400,25400,0
|
|
20240318,194400,37892767450,25400,25400,25400,25400,0
|
|
20240318,194300,37892767450,25400,25400,25400,25400,0
|
|
20240318,194200,37892767450,25400,25400,25400,25400,0
|
|
20240318,194100,37892767450,25400,25400,25400,25400,0
|
|
20240318,194000,37892767450,25400,25400,25400,25400,0
|
|
20240318,193900,37892767450,25400,25400,25400,25400,0
|
|
20240318,193800,37892767450,25400,25400,25400,25400,0
|
|
20240318,193700,37892767450,25400,25400,25400,25400,0
|
|
20240318,193600,37892767450,25400,25400,25400,25400,0
|
|
20240318,193500,37892767450,25400,25400,25400,25400,0
|
|
20240318,193400,37892767450,25400,25400,25400,25400,0
|
|
20240318,193300,37892767450,25400,25400,25400,25400,0
|
|
20240318,193200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,193100,37892767450,25400,25400,25400,25400,0
|
|
20240318,193000,37892767450,25400,25400,25400,25400,0
|
|
20240318,192900,37892767450,25400,25400,25400,25400,0
|
|
20240318,192800,37892767450,25400,25400,25400,25400,0
|
|
20240318,192700,37892767450,25400,25400,25400,25400,0
|
|
20240318,192600,37892767450,25400,25400,25400,25400,0
|
|
20240318,192500,37892767450,25400,25400,25400,25400,0
|
|
20240318,192400,37892767450,25400,25400,25400,25400,0
|
|
20240318,192300,37892767450,25400,25400,25400,25400,0
|
|
20240318,192200,37892767450,25400,25400,25400,25400,0
|
|
20240318,192100,37892767450,25400,25400,25400,25400,0
|
|
20240318,192000,37892767450,25400,25400,25400,25400,0
|
|
20240318,191900,37892767450,25400,25400,25400,25400,0
|
|
20240318,191800,37892767450,25400,25400,25400,25400,0
|
|
20240318,191700,37892767450,25400,25400,25400,25400,0
|
|
20240318,191600,37892767450,25400,25400,25400,25400,0
|
|
20240318,191500,37892767450,25400,25400,25400,25400,0
|
|
20240318,191400,37892767450,25400,25400,25400,25400,0
|
|
20240318,191300,37892767450,25400,25400,25400,25400,0
|
|
20240318,191200,37892767450,25400,25400,25400,25400,0
|
|
20240318,191100,37892767450,25400,25400,25400,25400,0
|
|
20240318,191000,37892767450,25400,25400,25400,25400,0
|
|
20240318,190900,37892767450,25400,25400,25400,25400,0
|
|
20240318,190800,37892767450,25400,25400,25400,25400,0
|
|
20240318,190700,37892767450,25400,25400,25400,25400,0
|
|
20240318,190600,37892767450,25400,25400,25400,25400,0
|
|
20240318,190500,37892767450,25400,25400,25400,25400,0
|
|
20240318,190400,37892767450,25400,25400,25400,25400,0
|
|
20240318,190300,37892767450,25400,25400,25400,25400,0
|
|
20240318,190200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,190100,37892767450,25400,25400,25400,25400,0
|
|
20240318,190000,37892767450,25400,25400,25400,25400,0
|
|
20240318,185900,37892767450,25400,25400,25400,25400,0
|
|
20240318,185800,37892767450,25400,25400,25400,25400,0
|
|
20240318,185700,37892767450,25400,25400,25400,25400,0
|
|
20240318,185600,37892767450,25400,25400,25400,25400,0
|
|
20240318,185500,37892767450,25400,25400,25400,25400,0
|
|
20240318,185400,37892767450,25400,25400,25400,25400,0
|
|
20240318,185300,37892767450,25400,25400,25400,25400,0
|
|
20240318,185200,37892767450,25400,25400,25400,25400,0
|
|
20240318,185100,37892767450,25400,25400,25400,25400,0
|
|
20240318,185000,37892767450,25400,25400,25400,25400,0
|
|
20240318,184900,37892767450,25400,25400,25400,25400,0
|
|
20240318,184800,37892767450,25400,25400,25400,25400,0
|
|
20240318,184700,37892767450,25400,25400,25400,25400,0
|
|
20240318,184600,37892767450,25400,25400,25400,25400,0
|
|
20240318,184500,37892767450,25400,25400,25400,25400,0
|
|
20240318,184400,37892767450,25400,25400,25400,25400,0
|
|
20240318,184300,37892767450,25400,25400,25400,25400,0
|
|
20240318,184200,37892767450,25400,25400,25400,25400,0
|
|
20240318,184100,37892767450,25400,25400,25400,25400,0
|
|
20240318,184000,37892767450,25400,25400,25400,25400,0
|
|
20240318,183900,37892767450,25400,25400,25400,25400,0
|
|
20240318,183800,37892767450,25400,25400,25400,25400,0
|
|
20240318,183700,37892767450,25400,25400,25400,25400,0
|
|
20240318,183600,37892767450,25400,25400,25400,25400,0
|
|
20240318,183500,37892767450,25400,25400,25400,25400,0
|
|
20240318,183400,37892767450,25400,25400,25400,25400,0
|
|
20240318,183300,37892767450,25400,25400,25400,25400,0
|
|
20240318,183200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,183100,37892767450,25400,25400,25400,25400,0
|
|
20240318,183000,37892767450,25400,25400,25400,25400,0
|
|
20240318,182900,37892767450,25400,25400,25400,25400,0
|
|
20240318,182800,37892767450,25400,25400,25400,25400,0
|
|
20240318,182700,37892767450,25400,25400,25400,25400,0
|
|
20240318,182600,37892767450,25400,25400,25400,25400,0
|
|
20240318,182500,37892767450,25400,25400,25400,25400,0
|
|
20240318,182400,37892767450,25400,25400,25400,25400,0
|
|
20240318,182300,37892767450,25400,25400,25400,25400,0
|
|
20240318,182200,37892767450,25400,25400,25400,25400,0
|
|
20240318,182100,37892767450,25400,25400,25400,25400,0
|
|
20240318,182000,37892767450,25400,25400,25400,25400,0
|
|
20240318,181900,37892767450,25400,25400,25400,25400,0
|
|
20240318,181800,37892767450,25400,25400,25400,25400,0
|
|
20240318,181700,37892767450,25400,25400,25400,25400,0
|
|
20240318,181600,37892767450,25400,25400,25400,25400,0
|
|
20240318,181500,37892767450,25400,25400,25400,25400,0
|
|
20240318,181400,37892767450,25400,25400,25400,25400,0
|
|
20240318,181300,37892767450,25400,25400,25400,25400,0
|
|
20240318,181200,37892767450,25400,25400,25400,25400,0
|
|
20240318,181100,37892767450,25400,25400,25400,25400,0
|
|
20240318,181000,37892767450,25400,25400,25400,25400,0
|
|
20240318,180900,37892767450,25400,25400,25400,25400,0
|
|
20240318,180800,37892767450,25400,25400,25400,25400,0
|
|
20240318,180700,37892767450,25400,25400,25400,25400,0
|
|
20240318,180600,37892767450,25400,25400,25400,25400,0
|
|
20240318,180500,37892767450,25400,25400,25400,25400,0
|
|
20240318,180400,37892767450,25400,25400,25400,25400,0
|
|
20240318,180300,37892767450,25400,25400,25400,25400,0
|
|
20240318,180200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,180100,37892767450,25400,25400,25400,25400,0
|
|
20240318,180000,37892767450,25400,25400,25400,25400,0
|
|
20240318,175900,37892767450,25400,25400,25400,25400,0
|
|
20240318,175800,37892767450,25400,25400,25400,25400,0
|
|
20240318,175700,37892767450,25400,25400,25400,25400,0
|
|
20240318,175600,37892767450,25400,25400,25400,25400,0
|
|
20240318,175500,37892767450,25400,25400,25400,25400,0
|
|
20240318,175400,37892767450,25400,25400,25400,25400,0
|
|
20240318,175300,37892767450,25400,25400,25400,25400,0
|
|
20240318,175200,37892767450,25400,25400,25400,25400,0
|
|
20240318,175100,37892767450,25400,25400,25400,25400,0
|
|
20240318,175000,37892767450,25400,25400,25400,25400,0
|
|
20240318,174900,37892767450,25400,25400,25400,25400,0
|
|
20240318,174800,37892767450,25400,25400,25400,25400,0
|
|
20240318,174700,37892767450,25400,25400,25400,25400,0
|
|
20240318,174600,37892767450,25400,25400,25400,25400,0
|
|
20240318,174500,37892767450,25400,25400,25400,25400,0
|
|
20240318,174400,37892767450,25400,25400,25400,25400,0
|
|
20240318,174300,37892767450,25400,25400,25400,25400,0
|
|
20240318,174200,37892767450,25400,25400,25400,25400,0
|
|
20240318,174100,37892767450,25400,25400,25400,25400,0
|
|
20240318,174000,37892767450,25400,25400,25400,25400,0
|
|
20240318,173900,37892767450,25400,25400,25400,25400,0
|
|
20240318,173800,37892767450,25400,25400,25400,25400,0
|
|
20240318,173700,37892767450,25400,25400,25400,25400,0
|
|
20240318,173600,37892767450,25400,25400,25400,25400,0
|
|
20240318,173500,37892767450,25400,25400,25400,25400,0
|
|
20240318,173400,37892767450,25400,25400,25400,25400,0
|
|
20240318,173300,37892767450,25400,25400,25400,25400,0
|
|
20240318,173200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,173100,37892767450,25400,25400,25400,25400,0
|
|
20240318,173000,37892767450,25400,25400,25400,25400,0
|
|
20240318,172900,37892767450,25400,25400,25400,25400,0
|
|
20240318,172800,37892767450,25400,25400,25400,25400,0
|
|
20240318,172700,37892767450,25400,25400,25400,25400,0
|
|
20240318,172600,37892767450,25400,25400,25400,25400,0
|
|
20240318,172500,37892767450,25400,25400,25400,25400,0
|
|
20240318,172400,37892767450,25400,25400,25400,25400,0
|
|
20240318,172300,37892767450,25400,25400,25400,25400,0
|
|
20240318,172200,37892767450,25400,25400,25400,25400,0
|
|
20240318,172100,37892767450,25400,25400,25400,25400,0
|
|
20240318,172000,37892767450,25400,25400,25400,25400,0
|
|
20240318,171900,37892767450,25400,25400,25400,25400,0
|
|
20240318,171800,37892767450,25400,25400,25400,25400,0
|
|
20240318,171700,37892767450,25400,25400,25400,25400,0
|
|
20240318,171600,37892767450,25400,25400,25400,25400,0
|
|
20240318,171500,37892767450,25400,25400,25400,25400,0
|
|
20240318,171400,37892767450,25400,25400,25400,25400,0
|
|
20240318,171300,37892767450,25400,25400,25400,25400,0
|
|
20240318,171200,37892767450,25400,25400,25400,25400,0
|
|
20240318,171100,37892767450,25400,25400,25400,25400,0
|
|
20240318,171000,37892767450,25400,25400,25400,25400,0
|
|
20240318,170900,37892767450,25400,25400,25400,25400,0
|
|
20240318,170800,37892767450,25400,25400,25400,25400,0
|
|
20240318,170700,37892767450,25400,25400,25400,25400,0
|
|
20240318,170600,37892767450,25400,25400,25400,25400,0
|
|
20240318,170500,37892767450,25400,25400,25400,25400,0
|
|
20240318,170400,37892767450,25400,25400,25400,25400,0
|
|
20240318,170300,37892767450,25400,25400,25400,25400,0
|
|
20240318,170200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,170100,37892767450,25400,25400,25400,25400,0
|
|
20240318,170000,37892767450,25400,25400,25400,25400,0
|
|
20240318,165900,37892767450,25400,25400,25400,25400,0
|
|
20240318,165800,37892767450,25400,25400,25400,25400,0
|
|
20240318,165700,37892767450,25400,25400,25400,25400,0
|
|
20240318,165600,37892767450,25400,25400,25400,25400,0
|
|
20240318,165500,37892767450,25400,25400,25400,25400,0
|
|
20240318,165400,37892767450,25400,25400,25400,25400,0
|
|
20240318,165300,37892767450,25400,25400,25400,25400,0
|
|
20240318,165200,37892767450,25400,25400,25400,25400,0
|
|
20240318,165100,37892767450,25400,25400,25400,25400,0
|
|
20240318,165000,37892767450,25400,25400,25400,25400,0
|
|
20240318,164900,37892767450,25400,25400,25400,25400,0
|
|
20240318,164800,37892767450,25400,25400,25400,25400,0
|
|
20240318,164700,37892767450,25400,25400,25400,25400,0
|
|
20240318,164600,37892767450,25400,25400,25400,25400,0
|
|
20240318,164500,37892767450,25400,25400,25400,25400,0
|
|
20240318,164400,37892767450,25400,25400,25400,25400,0
|
|
20240318,164300,37892767450,25400,25400,25400,25400,0
|
|
20240318,164200,37892767450,25400,25400,25400,25400,0
|
|
20240318,164100,37892767450,25400,25400,25400,25400,0
|
|
20240318,164000,37892767450,25400,25400,25400,25400,0
|
|
20240318,163900,37892767450,25400,25400,25400,25400,0
|
|
20240318,163800,37892767450,25400,25400,25400,25400,0
|
|
20240318,163700,37892767450,25400,25400,25400,25400,0
|
|
20240318,163600,37892767450,25400,25400,25400,25400,0
|
|
20240318,163500,37892767450,25400,25400,25400,25400,0
|
|
20240318,163400,37892767450,25400,25400,25400,25400,0
|
|
20240318,163300,37892767450,25400,25400,25400,25400,0
|
|
20240318,163200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,163100,37892767450,25400,25400,25400,25400,0
|
|
20240318,163000,37892767450,25400,25400,25400,25400,0
|
|
20240318,162900,37892767450,25400,25400,25400,25400,0
|
|
20240318,162800,37892767450,25400,25400,25400,25400,0
|
|
20240318,162700,37892767450,25400,25400,25400,25400,0
|
|
20240318,162600,37892767450,25400,25400,25400,25400,0
|
|
20240318,162500,37892767450,25400,25400,25400,25400,0
|
|
20240318,162400,37892767450,25400,25400,25400,25400,0
|
|
20240318,162300,37892767450,25400,25400,25400,25400,0
|
|
20240318,162200,37892767450,25400,25400,25400,25400,0
|
|
20240318,162100,37892767450,25400,25400,25400,25400,0
|
|
20240318,162000,37892767450,25400,25400,25400,25400,0
|
|
20240318,161900,37892767450,25400,25400,25400,25400,0
|
|
20240318,161800,37892767450,25400,25400,25400,25400,0
|
|
20240318,161700,37892767450,25400,25400,25400,25400,0
|
|
20240318,161600,37892767450,25400,25400,25400,25400,0
|
|
20240318,161500,37892767450,25400,25400,25400,25400,0
|
|
20240318,161400,37892767450,25400,25400,25400,25400,0
|
|
20240318,161300,37892767450,25400,25400,25400,25400,0
|
|
20240318,161200,37892767450,25400,25400,25400,25400,0
|
|
20240318,161100,37892767450,25400,25400,25400,25400,0
|
|
20240318,161000,37892767450,25400,25400,25400,25400,0
|
|
20240318,160900,37892767450,25400,25400,25400,25400,0
|
|
20240318,160800,37892767450,25400,25400,25400,25400,0
|
|
20240318,160700,37892767450,25400,25400,25400,25400,0
|
|
20240318,160600,37892767450,25400,25400,25400,25400,0
|
|
20240318,160500,37892767450,25400,25400,25400,25400,0
|
|
20240318,160400,37892767450,25400,25400,25400,25400,0
|
|
20240318,160300,37892767450,25400,25400,25400,25400,0
|
|
20240318,160200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,160100,37892767450,25400,25400,25400,25400,0
|
|
20240318,160000,37892767450,25400,25400,25400,25400,0
|
|
20240318,155900,37892767450,25400,25400,25400,25400,0
|
|
20240318,155800,37892767450,25400,25400,25400,25400,0
|
|
20240318,155700,37892767450,25400,25400,25400,25400,0
|
|
20240318,155600,37892767450,25400,25400,25400,25400,0
|
|
20240318,155500,37892767450,25400,25400,25400,25400,0
|
|
20240318,155400,37892767450,25400,25400,25400,25400,0
|
|
20240318,155300,37892767450,25400,25400,25400,25400,0
|
|
20240318,155200,37892767450,25400,25400,25400,25400,0
|
|
20240318,155100,37892767450,25400,25400,25400,25400,0
|
|
20240318,155000,37892767450,25400,25400,25400,25400,0
|
|
20240318,154900,37892767450,25400,25400,25400,25400,0
|
|
20240318,154800,37892767450,25400,25400,25400,25400,0
|
|
20240318,154700,37892767450,25400,25400,25400,25400,0
|
|
20240318,154600,37892767450,25400,25400,25400,25400,0
|
|
20240318,154500,37892767450,25400,25400,25400,25400,0
|
|
20240318,154400,37892767450,25400,25400,25400,25400,0
|
|
20240318,154300,37892767450,25400,25400,25400,25400,0
|
|
20240318,154200,37892767450,25400,25400,25400,25400,0
|
|
20240318,154100,37892767450,25400,25400,25400,25400,0
|
|
20240318,154000,37892767450,25400,25400,25400,25400,0
|
|
20240318,153900,37892767450,25400,25400,25400,25400,0
|
|
20240318,153800,37892767450,25400,25400,25400,25400,0
|
|
20240318,153700,37892767450,25400,25400,25400,25400,0
|
|
20240318,153600,37892767450,25400,25400,25400,25400,0
|
|
20240318,153500,37892767450,25400,25400,25400,25400,0
|
|
20240318,153400,37892767450,25400,25400,25400,25400,0
|
|
20240318,153300,37892767450,25400,25400,25400,25400,0
|
|
20240318,153200,37892767450,25400,25400,25400,25400,27636
|
|
20240318,153100,37892767450,25400,25400,25400,25400,0
|
|
20240318,153000,37892767450,25400,25400,25400,25400,27636
|
|
20240318,152900,37190813050,25550,25550,25550,25550,0
|
|
20240318,152800,37190813050,25550,25550,25550,25550,0
|
|
20240318,152700,37190813050,25550,25550,25550,25550,0
|
|
20240318,152600,37190813050,25550,25550,25550,25550,0
|
|
20240318,152500,37190813050,25550,25550,25550,25550,0
|
|
20240318,152400,37190813050,25550,25550,25550,25550,0
|
|
20240318,152300,37190813050,25550,25550,25550,25550,0
|
|
20240318,152200,37190813050,25550,25550,25550,25550,0
|
|
20240318,152100,37190813050,25550,25550,25550,25550,0
|
|
20240318,152000,37190813050,25550,25550,25550,25550,0
|
|
20240318,151900,37190813050,25550,25600,25650,25500,8682
|
|
20240318,151800,36968959350,25600,25500,25600,25450,9530
|
|
20240318,151700,36725929800,25500,25600,25700,25450,10238
|
|
20240318,151600,36464371800,25600,25700,25750,25600,4938
|
|
20240318,151500,36337669300,25700,25700,25700,25650,1633
|
|
20240318,151400,36295742500,25700,25650,25700,25600,2394
|
|
20240318,151300,36234328050,25650,25600,25650,25600,1725
|
|
20240318,151200,36190141700,25600,25600,25650,25600,2413
|
|
20240318,151100,36128357400,25650,25650,25650,25600,4221
|
|
20240318,151000,36020106450,25650,25700,25700,25650,2726
|
|
20240318,150900,35950161800,25650,25700,25700,25650,2216
|
|
20240318,150800,35893312450,25700,25700,25750,25650,2949
|
|
20240318,150700,35817511200,25750,25700,25800,25700,740
|
|
20240318,150600,35798437600,25800,25700,25800,25700,1269
|
|
20240318,150500,35765785400,25700,25700,25750,25700,1771
|
|
20240318,150400,35720261950,25700,25800,25800,25700,3670
|
|
20240318,150300,35625762700,25750,25800,25850,25750,2353
|
|
20240318,150200,35565044850,25800,25800,25800,25750,1077
|
|
20240318,150100,35537273350,25800,25800,25800,25750,2109
|
|
20240318,150000,35482883200,25750,25750,25800,25750,1321
|
|
20240318,145900,35448838300,25750,25800,25850,25750,3967
|
|
20240318,145800,35346570450,25800,25850,25850,25750,2517
|
|
20240318,145700,35281627600,25850,25850,25950,25800,2423
|
|
20240318,145600,35218933650,25900,25900,25900,25850,1693
|
|
20240318,145500,35175113500,25900,25900,25900,25750,4918
|
|
20240318,145400,35048115200,25900,25900,25900,25850,2923
|
|
20240318,145300,34972451250,25950,26000,26000,25850,8065
|
|
20240318,145200,34763457900,25950,25900,26000,25900,22924
|
|
20240318,145100,34168223600,25850,25750,25900,25700,13833
|
|
20240318,145000,33811322600,25700,25600,25700,25500,3209
|
|
20240318,144900,33729005500,25600,25450,25600,25450,3737
|
|
20240318,144800,33633765100,25450,25550,25550,25450,4803
|
|
20240318,144700,33511265450,25550,25600,25600,25550,763
|
|
20240318,144600,33491752850,25600,25700,25700,25600,2641
|
|
20240318,144500,33424082950,25700,25650,25700,25600,798
|
|
20240318,144400,33403612000,25650,25650,25700,25650,648
|
|
20240318,144300,33386990650,25700,25700,25700,25650,1271
|
|
20240318,144200,33354328550,25700,25650,25750,25650,1577
|
|
20240318,144100,33313806000,25600,25650,25650,25600,851
|
|
20240318,144000,33291997150,25650,25600,25650,25600,383
|
|
20240318,143900,33282184350,25600,25600,25650,25550,561
|
|
20240318,143800,33267825100,25600,25650,25650,25550,615
|
|
20240318,143700,33252078900,25600,25600,25650,25550,723
|
|
20240318,143600,33233574000,25600,25450,25600,25450,1594
|
|
20240318,143500,33192934600,25500,25500,25500,25500,879
|
|
20240318,143400,33170520100,25500,25500,25550,25450,657
|
|
20240318,143300,33153766750,25500,25450,25550,25400,1712
|
|
20240318,143200,33110179850,25450,25450,25500,25400,3486
|
|
20240318,143100,33021488450,25450,25550,25550,25450,2044
|
|
20240318,143000,32969402750,25550,25500,25550,25500,1202
|
|
20240318,142900,32938738100,25500,25550,25550,25500,1425
|
|
20240318,142800,32902380150,25550,25500,25550,25450,2151
|
|
20240318,142700,32847462200,25450,25500,25550,25450,2498
|
|
20240318,142600,32783760450,25550,25650,25700,25500,8154
|
|
20240318,142500,32575192000,25700,25750,25750,25650,968
|
|
20240318,142400,32550314400,25750,25700,25750,25650,1166
|
|
20240318,142300,32520330100,25650,25650,25700,25650,2097
|
|
20240318,142200,32466518100,25700,25750,25750,25650,1765
|
|
20240318,142100,32421162150,25750,25750,25800,25700,811
|
|
20240318,142000,32400280450,25750,25700,25750,25650,755
|
|
20240318,141900,32380875400,25700,25700,25700,25650,749
|
|
20240318,141800,32361653900,25700,25700,25700,25650,712
|
|
20240318,141700,32343383750,25650,25650,25700,25600,1299
|
|
20240318,141600,32310064300,25650,25650,25700,25650,1510
|
|
20240318,141500,32271330150,25700,25650,25700,25600,3209
|
|
20240318,141400,32189091050,25600,25650,25650,25600,1122
|
|
20240318,141300,32160315250,25700,25650,25700,25550,5654
|
|
20240318,141200,32015639300,25650,25700,25700,25650,2789
|
|
20240318,141100,31944077200,25700,25600,25700,25600,2886
|
|
20240318,141000,31870131050,25650,25750,25750,25500,13141
|
|
20240318,140900,31533697200,25750,25700,25800,25700,1692
|
|
20240318,140800,31490152700,25650,25850,25850,25600,11868
|
|
20240318,140700,31184854850,25850,25900,25900,25850,2568
|
|
20240318,140600,31118437850,25850,26050,26050,25850,6040
|
|
20240318,140500,30961632850,26000,25950,26050,25900,6283
|
|
20240318,140400,30798254750,25950,25950,26050,25900,7115
|
|
20240318,140300,30613212850,25950,25750,25950,25750,5246
|
|
20240318,140200,30477695450,25750,25900,25900,25750,7357
|
|
20240318,140100,30287610600,25900,25800,25950,25800,3639
|
|
20240318,140000,30193353700,25800,25950,25950,25800,9922
|
|
20240318,135900,29936779700,25950,25950,26100,25900,11537
|
|
20240318,135800,29637103300,25950,26150,26150,25900,28078
|
|
20240318,135700,28905249950,26150,25850,26150,25800,42552
|
|
20240318,135600,27798060600,25850,25850,25950,25650,17310
|
|
20240318,135500,27349861600,25850,25600,25850,25600,11169
|
|
20240318,135400,27062126700,25650,25500,25650,25500,2446
|
|
20240318,135300,26999538400,25550,25450,25550,25450,1577
|
|
20240318,135200,26959361900,25450,25500,25550,25450,1375
|
|
20240318,135100,26924342650,25500,25600,25600,25450,2593
|
|
20240318,135000,26858158750,25600,25550,25600,25550,471
|
|
20240318,134900,26846112400,25550,25550,25600,25500,2565
|
|
20240318,134800,26780576300,25600,25600,25600,25550,1724
|
|
20240318,134700,26736487500,25600,25650,25650,25550,2780
|
|
20240318,134600,26665290150,25650,25700,25750,25550,6786
|
|
20240318,134500,26491028550,25700,25700,25800,25600,11362
|
|
20240318,134400,26198895100,25700,25450,25700,25450,10182
|
|
20240318,134300,25938742250,25450,25400,25450,25300,1184
|
|
20240318,134200,25908702200,25400,25400,25450,25300,3370
|
|
20240318,134100,25823171000,25400,25450,25450,25400,3391
|
|
20240318,134000,25736933500,25450,25400,25450,25350,1296
|
|
20240318,133900,25704003450,25400,25350,25450,25300,6254
|
|
20240318,133800,25545192650,25300,25250,25350,25200,1331
|
|
20240318,133700,25511496450,25250,25300,25300,25200,1391
|
|
20240318,133600,25476380150,25300,25300,25300,25250,333
|
|
20240318,133500,25467956950,25300,25300,25350,25300,1149
|
|
20240318,133400,25438882200,25300,25250,25350,25250,1001
|
|
20240318,133300,25413592000,25250,25250,25300,25200,108
|
|
20240318,133200,25410864950,25250,25350,25350,25250,1413
|
|
20240318,133100,25375155600,25300,25350,25350,25250,918
|
|
20240318,133000,25351926000,25300,25200,25350,25200,1065
|
|
20240318,132900,25324990450,25200,25200,25200,25150,1198
|
|
20240318,132800,25294804300,25200,25200,25200,25150,1417
|
|
20240318,132700,25259141000,25200,25200,25250,25150,879
|
|
20240318,132600,25236986750,25200,25150,25200,25150,475
|
|
20240318,132500,25225024300,25150,25150,25250,25100,2210
|
|
20240318,132400,25169443800,25150,25200,25250,25100,1965
|
|
20240318,132300,25120005500,25200,25300,25300,25200,1153
|
|
20240318,132200,25090917300,25250,25250,25300,25250,929
|
|
20240318,132100,25067455600,25150,25150,25250,25150,2060
|
|
20240318,132000,25015562450,25200,25200,25200,25150,760
|
|
20240318,131900,24996418000,25200,25200,25250,25150,1172
|
|
20240318,131800,24966880350,25200,25200,25250,25150,1097
|
|
20240318,131700,24939237800,25200,25200,25300,25050,4722
|
|
20240318,131600,24820573150,25200,25300,25300,25100,8816
|
|
20240318,131500,24598707400,25250,25250,25300,25250,1151
|
|
20240318,131400,24569624650,25250,25350,25350,25250,2603
|
|
20240318,131300,24503861550,25300,25350,25400,25300,1503
|
|
20240318,131200,24465795250,25350,25400,25400,25350,1023
|
|
20240318,131100,24439833700,25400,25350,25400,25350,1472
|
|
20240318,131000,24402474900,25350,25300,25350,25250,1034
|
|
20240318,130900,24376305600,25300,25250,25300,25200,2341
|
|
20240318,130800,24317197100,25300,25350,25350,25250,4526
|
|
20240318,130700,24202788000,25350,25300,25350,25300,2108
|
|
20240318,130600,24149416700,25300,25350,25350,25300,1917
|
|
20240318,130500,24100826150,25350,25350,25350,25300,3252
|
|
20240318,130400,24018479200,25350,25250,25350,25250,2099
|
|
20240318,130300,23965369300,25200,25300,25300,25200,4062
|
|
20240318,130200,23862817050,25300,25300,25350,25250,3552
|
|
20240318,130100,23773021250,25200,25450,25450,25200,11659
|
|
20240318,130000,23477846800,25450,25550,25550,25400,3577
|
|
20240318,125900,23386784350,25550,25450,25550,25400,2130
|
|
20240318,125800,23332590400,25450,25450,25500,25400,9194
|
|
20240318,125700,23098803450,25450,25500,25550,25450,6468
|
|
20240318,125600,22934053650,25500,25600,25600,25450,8776
|
|
20240318,125500,22710130350,25600,25600,25750,25550,10691
|
|
20240318,125400,22435772950,25550,25700,25800,25500,20585
|
|
20240318,125300,21909001500,25750,25850,25900,25700,18223
|
|
20240318,125200,21438888000,25900,25850,25950,25800,36907
|
|
20240318,125100,20483672500,25850,25550,25900,25450,21678
|
|
20240318,125000,19927488250,25600,25650,25650,25450,18715
|
|
20240318,124900,19449390300,25650,25700,25800,25600,29527
|
|
20240318,124800,18690459650,25750,25400,25750,25400,27468
|
|
20240318,124700,17987358700,25400,25450,25500,25350,19983
|
|
20240318,124600,17478761800,25400,25150,25500,25100,26939
|
|
20240318,124500,16796577750,25150,24700,25300,24700,18211
|
|
20240318,124400,16341427400,24700,24700,24700,24650,1948
|
|
20240318,124300,16293324100,24700,24700,24700,24650,853
|
|
20240318,124200,16272257100,24700,24650,24700,24650,1984
|
|
20240318,124100,16223282050,24650,24650,24650,24600,434
|
|
20240318,124000,16212584200,24650,24600,24650,24600,270
|
|
20240318,123900,16205942000,24600,24600,24650,24600,478
|
|
20240318,123800,16194183150,24600,24650,24650,24600,1002
|
|
20240318,123700,16169529050,24600,24600,24600,24550,704
|
|
20240318,123600,16152226550,24600,24550,24650,24550,980
|
|
20240318,123500,16128117750,24600,24600,24600,24550,162
|
|
20240318,123400,16124132850,24600,24550,24600,24550,242
|
|
20240318,123300,16118190050,24550,24600,24600,24500,420
|
|
20240318,123200,16107867450,24600,24500,24600,24500,842
|
|
20240318,123100,16087221850,24500,24550,24550,24450,319
|
|
20240318,123000,16079408650,24500,24500,24550,24500,927
|
|
20240318,122900,16056685400,24500,24450,24550,24450,1146
|
|
20240318,122800,16028614900,24450,24450,24500,24450,331
|
|
20240318,122700,16020521450,24450,24500,24500,24450,261
|
|
20240318,122600,16014133200,24500,24500,24550,24450,176
|
|
20240318,122500,16009821400,24450,24450,24550,24450,410
|
|
20240318,122400,15999778500,24500,24500,24500,24500,134
|
|
20240318,122300,15996495500,24450,24550,24550,24450,232
|
|
20240318,122200,15990814700,24500,24450,24500,24450,382
|
|
20240318,122100,15981468650,24450,24500,24500,24450,122
|
|
20240318,122000,15978485500,24500,24550,24550,24450,727
|
|
20240318,121900,15960650300,24550,24450,24550,24450,378
|
|
20240318,121800,15951397250,24450,24450,24450,24400,1589
|
|
20240318,121700,15912571700,24450,24400,24450,24400,63
|
|
20240318,121600,15911033750,24400,24400,24450,24350,1533
|
|
20240318,121500,15873651650,24350,24400,24400,24350,742
|
|
20240318,121400,15855562550,24400,24400,24450,24400,2664
|
|
20240318,121300,15790559400,24400,24450,24450,24400,2802
|
|
20240318,121200,15722178000,24450,24450,24450,24400,3908
|
|
20240318,121100,15626798000,24450,24500,24500,24450,213
|
|
20240318,121000,15621579750,24500,24450,24500,24400,919
|
|
20240318,120900,15599080150,24400,24450,24500,24400,1026
|
|
20240318,120800,15573993300,24450,24500,24500,24450,163
|
|
20240318,120700,15570007450,24450,24500,24550,24450,937
|
|
20240318,120600,15547065250,24500,24500,24550,24450,308
|
|
20240318,120500,15539520600,24500,24500,24500,24450,597
|
|
20240318,120400,15524919750,24550,24450,24550,24400,545
|
|
20240318,120300,15511591450,24450,24500,24500,24400,1070
|
|
20240318,120200,15485429350,24450,24500,24550,24450,2584
|
|
20240318,120100,15422156700,24500,24550,24550,24500,25
|
|
20240318,120000,15421543250,24550,24550,24550,24500,91
|
|
20240318,115900,15419313300,24500,24450,24550,24450,578
|
|
20240318,115800,15405157400,24450,24500,24500,24450,266
|
|
20240318,115700,15398646900,24500,24500,24500,24450,370
|
|
20240318,115600,15389593250,24500,24450,24500,24450,472
|
|
20240318,115500,15378036600,24450,24500,24550,24450,2511
|
|
20240318,115400,15316561800,24500,24500,24550,24500,2225
|
|
20240318,115300,15262045000,24500,24600,24600,24500,1037
|
|
20240318,115200,15236583000,24600,24550,24600,24550,111
|
|
20240318,115100,15233856650,24600,24600,24600,24600,98
|
|
20240318,115000,15231445850,24600,24600,24600,24550,134
|
|
20240318,114900,15228154950,24600,24550,24600,24550,725
|
|
20240318,114800,15210354850,24550,24600,24600,24550,1094
|
|
20240318,114700,15183491400,24600,24600,24650,24600,862
|
|
20240318,114600,15162285950,24600,24650,24650,24600,112
|
|
20240318,114500,15159529300,24650,24600,24650,24600,1098
|
|
20240318,114400,15132518450,24600,24700,24700,24600,303
|
|
20240318,114300,15125047950,24650,24700,24700,24650,396
|
|
20240318,114200,15115283900,24700,24700,24700,24700,193
|
|
20240318,114100,15110516800,24650,24700,24700,24650,866
|
|
20240318,114000,15089129600,24700,24700,24700,24650,234
|
|
20240318,113900,15083357650,24650,24600,24700,24600,947
|
|
20240318,113800,15060041850,24650,24700,24700,24600,676
|
|
20240318,113700,15043387150,24700,24700,24700,24650,1239
|
|
20240318,113600,15012784100,24700,24650,24700,24650,369
|
|
20240318,113500,15003671300,24700,24650,24700,24600,1288
|
|
20240318,113400,14971928300,24650,24650,24700,24650,1355
|
|
20240318,113300,14938511150,24650,24650,24650,24600,901
|
|
20240318,113200,14916328000,24650,24650,24650,24600,172
|
|
20240318,113100,14912092550,24650,24600,24650,24550,425
|
|
20240318,113000,14901644700,24600,24600,24600,24550,867
|
|
20240318,112900,14880317550,24600,24550,24600,24550,476
|
|
20240318,112800,14868631550,24550,24550,24600,24550,230
|
|
20240318,112700,14862976050,24600,24550,24600,24550,653
|
|
20240318,112600,14846939950,24550,24550,24550,24500,732
|
|
20240318,112500,14828971750,24550,24550,24550,24500,118
|
|
20240318,112400,14826077000,24500,24500,24500,24500,271
|
|
20240318,112300,14819437500,24500,24500,24550,24500,512
|
|
20240318,112200,14806887400,24500,24500,24500,24500,873
|
|
20240318,112100,14785498900,24500,24450,24500,24450,429
|
|
20240318,112000,14775008850,24450,24450,24500,24450,190
|
|
20240318,111900,14770362050,24450,24450,24500,24400,2782
|
|
20240318,111800,14702393450,24450,24450,24500,24450,591
|
|
20240318,111700,14687915850,24450,24500,24500,24450,1134
|
|
20240318,111600,14660168800,24500,24550,24550,24450,1356
|
|
20240318,111500,14626986650,24550,24500,24550,24500,1159
|
|
20240318,111400,14598578950,24550,24550,24550,24550,452
|
|
20240318,111300,14587482350,24550,24500,24550,24500,325
|
|
20240318,111200,14579517000,24600,24550,24600,24500,637
|
|
20240318,111100,14563891350,24550,24550,24550,24500,849
|
|
20240318,111000,14543062350,24500,24650,24650,24500,623
|
|
20240318,110900,14527769250,24550,24650,24650,24550,2095
|
|
20240318,110800,14476299200,24650,24600,24650,24600,1013
|
|
20240318,110700,14451368150,24600,24600,24600,24550,127
|
|
20240318,110600,14448248850,24600,24550,24600,24550,238
|
|
20240318,110500,14442399850,24600,24600,24600,24550,94
|
|
20240318,110400,14440089450,24600,24600,24650,24550,478
|
|
20240318,110300,14428332600,24650,24550,24650,24550,786
|
|
20240318,110200,14409013450,24550,24550,24600,24550,468
|
|
20240318,110100,14397515600,24600,24600,24600,24550,780
|
|
20240318,110000,14378342750,24600,24600,24600,24550,170
|
|
20240318,105900,14374165750,24600,24550,24600,24550,841
|
|
20240318,105800,14353511650,24550,24550,24600,24550,501
|
|
20240318,105700,14341211950,24600,24550,24600,24550,1245
|
|
20240318,105600,14310636600,24550,24550,24600,24550,947
|
|
20240318,105500,14287367950,24550,24600,24600,24550,750
|
|
20240318,105400,14268947450,24600,24600,24650,24550,1179
|
|
20240318,105300,14239948450,24600,24600,24650,24600,1820
|
|
20240318,105200,14195174200,24650,24600,24650,24600,420
|
|
20240318,105100,14184836550,24650,24700,24700,24600,1752
|
|
20240318,105000,14141651700,24700,24750,24750,24650,1077
|
|
20240318,104900,14115048300,24700,24700,24750,24650,1373
|
|
20240318,104800,14081133850,24700,24650,24700,24650,414
|
|
20240318,104700,14070918900,24650,24600,24650,24600,497
|
|
20240318,104600,14058670700,24600,24600,24650,24600,1271
|
|
20240318,104500,14027363300,24600,24600,24600,24550,569
|
|
20240318,104400,14013366100,24600,24550,24600,24500,897
|
|
20240318,104300,13991360500,24550,24500,24550,24450,513
|
|
20240318,104200,13978795250,24500,24500,24500,24450,825
|
|
20240318,104100,13958582950,24450,24500,24550,24450,701
|
|
20240318,104000,13941419750,24500,24500,24500,24450,508
|
|
20240318,103900,13928973800,24500,24450,24550,24450,581
|
|
20240318,103800,13914745200,24450,24500,24500,24450,1011
|
|
20240318,103700,13890019950,24500,24450,24500,24450,958
|
|
20240318,103600,13866594650,24450,24550,24550,24450,778
|
|
20240318,103500,13847542500,24500,24550,24550,24500,370
|
|
20240318,103400,13838460900,24550,24550,24600,24500,896
|
|
20240318,103300,13816478400,24600,24600,24600,24550,429
|
|
20240318,103200,13805932600,24600,24600,24600,24550,609
|
|
20240318,103100,13790956500,24600,24500,24650,24400,9931
|
|
20240318,103000,13547384300,24450,24500,24500,24400,2319
|
|
20240318,102900,13490763400,24450,24500,24500,24450,1300
|
|
20240318,102800,13458951300,24500,24500,24550,24450,416
|
|
20240318,102700,13448764250,24500,24350,24500,24350,701
|
|
20240318,102600,13431653400,24350,24550,24550,24350,15041
|
|
20240318,102500,13064660450,24500,24550,24600,24500,571
|
|
20240318,102400,13050657650,24550,24550,24600,24500,1513
|
|
20240318,102300,13013518400,24600,24600,24600,24550,964
|
|
20240318,102200,12989845100,24550,24600,24600,24550,663
|
|
20240318,102100,12973554150,24600,24550,24650,24550,996
|
|
20240318,102000,12949067250,24550,24600,24650,24550,1667
|
|
20240318,101900,12908116100,24600,24650,24650,24550,1493
|
|
20240318,101800,12871389700,24600,24650,24700,24600,898
|
|
20240318,101700,12849243750,24700,24750,24750,24650,2987
|
|
20240318,101600,12775471600,24750,24600,24750,24600,5937
|
|
20240318,101500,12628937150,24600,24700,24700,24550,1855
|
|
20240318,101400,12583247100,24700,24650,24800,24600,7992
|
|
20240318,101300,12385792200,24650,24550,24650,24550,5327
|
|
20240318,101200,12254588600,24600,24550,24600,24500,1723
|
|
20240318,101100,12212259700,24550,24500,24550,24450,2300
|
|
20240318,101000,12155903300,24500,24350,24500,24350,3045
|
|
20240318,100900,12081588950,24350,24300,24400,24300,2745
|
|
20240318,100800,12014781200,24350,24350,24400,24300,1036
|
|
20240318,100700,11989555900,24350,24350,24400,24300,2214
|
|
20240318,100600,11935677050,24350,24250,24350,24200,2516
|
|
20240318,100500,11874569850,24250,24350,24350,24150,23915
|
|
20240318,100400,11295728100,24350,24350,24400,24350,1443
|
|
20240318,100300,11260589100,24350,24500,24550,24300,10219
|
|
20240318,100200,11011597100,24500,24550,24550,24450,2523
|
|
20240318,100100,10949774850,24500,24550,24550,24500,574
|
|
20240318,100000,10935696000,24550,24550,24600,24500,2330
|
|
20240318,095900,10878496900,24600,24550,24600,24550,673
|
|
20240318,095800,10861943400,24600,24550,24650,24550,1332
|
|
20240318,095700,10829176300,24600,24700,24700,24550,3224
|
|
20240318,095600,10749929050,24600,24700,24800,24600,6143
|
|
20240318,095500,10597982600,24700,24650,24750,24600,6134
|
|
20240318,095400,10446666450,24650,24500,24700,24450,6590
|
|
20240318,095300,10284540050,24500,24500,24500,24450,3660
|
|
20240318,095200,10194908300,24500,24500,24500,24450,1184
|
|
20240318,095100,10165919550,24450,24450,24500,24400,1219
|
|
20240318,095000,10136114550,24400,24400,24500,24400,3548
|
|
20240318,094900,10049333150,24450,24350,24450,24300,1360
|
|
20240318,094800,10016136550,24300,24250,24300,24200,5193
|
|
20240318,094700,9890236550,24250,24250,24300,24200,5694
|
|
20240318,094600,9752319400,24250,24250,24300,24200,5552
|
|
20240318,094500,9617841150,24250,24250,24300,24200,3704
|
|
20240318,094400,9528040900,24250,24350,24350,24200,6613
|
|
20240318,094300,9367539150,24350,24350,24400,24300,2941
|
|
20240318,094200,9295950650,24350,24400,24400,24300,3139
|
|
20240318,094100,9219518750,24350,24400,24450,24350,4269
|
|
20240318,094000,9115356050,24450,24400,24500,24400,5339
|
|
20240318,093900,8984866850,24450,24350,24450,24350,4835
|
|
20240318,093800,8866992200,24350,24350,24400,24300,5566
|
|
20240318,093700,8731497400,24400,24350,24450,24300,10023
|
|
20240318,093600,8487223250,24350,24100,24350,24100,15347
|
|
20240318,093500,8115705200,24150,24450,24450,24100,35138
|
|
20240318,093400,7263882600,24450,24550,24600,24300,19719
|
|
20240318,093300,6782419500,24600,24550,24700,24500,15742
|
|
20240318,093200,6394778400,24550,25150,25150,24400,38368
|
|
20240318,093100,5444714300,25100,25250,25250,25100,7603
|
|
20240318,093000,5253392800,25250,25200,25300,25200,2798
|
|
20240318,092900,5182806750,25200,25300,25300,25200,2672
|
|
20240318,092800,5115312150,25300,25200,25550,25200,4842
|
|
20240318,092700,4992558800,25200,25300,25400,25200,4621
|
|
20240318,092600,4875803900,25350,25350,25400,25300,2438
|
|
20240318,092500,4814026650,25350,25350,25400,25300,2448
|
|
20240318,092400,4752029100,25300,25400,25450,25300,2338
|
|
20240318,092300,4692753050,25400,25500,25500,25400,2364
|
|
20240318,092200,4632624950,25450,25550,25550,25450,1295
|
|
20240318,092100,4599631500,25550,25750,25750,25450,4360
|
|
20240318,092000,4487866100,25750,25750,25750,25650,3924
|
|
20240318,091900,4386963200,25700,25500,25700,25450,4483
|
|
20240318,091800,4272406450,25500,25250,25500,25200,6822
|
|
20240318,091700,4099549550,25200,25350,25350,25200,5260
|
|
20240318,091600,3966682700,25350,25350,25450,25300,3634
|
|
20240318,091500,3874598800,25350,25450,25500,25350,4808
|
|
20240318,091400,3752448600,25450,25450,25500,25400,3408
|
|
20240318,091300,3665709450,25450,25450,25500,25400,2350
|
|
20240318,091200,3605893950,25500,25550,25550,25450,3932
|
|
20240318,091100,3505579050,25550,25700,25700,25550,2846
|
|
20240318,091000,3432719200,25700,25900,25900,25700,5217
|
|
20240318,090900,3298182750,25900,25800,25950,25750,8379
|
|
20240318,090800,3081504800,25800,25400,25800,25400,7346
|
|
20240318,090700,2892944250,25450,25350,25500,25300,4969
|
|
20240318,090600,2766599300,25350,25100,25350,25050,8351
|
|
20240318,090500,2556080200,25100,25300,25350,25050,9455
|
|
20240318,090400,2318459100,25250,25250,25400,25100,8899
|
|
20240318,090300,2094114600,25250,25650,25750,25250,14988
|
|
20240318,090200,1714085400,25650,25850,25900,25650,11511
|
|
20240318,090100,1416802900,25850,25400,26050,25350,31082
|
|
20240318,090000,616202050,25400,25400,25450,25350,24090
|