720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,205700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,205600,3610209200,27900,27900,27900,27900,0
|
|
20240318,205500,3610209200,27900,27900,27900,27900,0
|
|
20240318,205400,3610209200,27900,27900,27900,27900,0
|
|
20240318,205300,3610209200,27900,27900,27900,27900,0
|
|
20240318,205200,3610209200,27900,27900,27900,27900,0
|
|
20240318,205100,3610209200,27900,27900,27900,27900,0
|
|
20240318,205000,3610209200,27900,27900,27900,27900,0
|
|
20240318,204900,3610209200,27900,27900,27900,27900,0
|
|
20240318,204800,3610209200,27900,27900,27900,27900,0
|
|
20240318,204700,3610209200,27900,27900,27900,27900,0
|
|
20240318,204600,3610209200,27900,27900,27900,27900,0
|
|
20240318,204500,3610209200,27900,27900,27900,27900,0
|
|
20240318,204400,3610209200,27900,27900,27900,27900,0
|
|
20240318,204300,3610209200,27900,27900,27900,27900,0
|
|
20240318,204200,3610209200,27900,27900,27900,27900,0
|
|
20240318,204100,3610209200,27900,27900,27900,27900,0
|
|
20240318,204000,3610209200,27900,27900,27900,27900,0
|
|
20240318,203900,3610209200,27900,27900,27900,27900,0
|
|
20240318,203800,3610209200,27900,27900,27900,27900,0
|
|
20240318,203700,3610209200,27900,27900,27900,27900,0
|
|
20240318,203600,3610209200,27900,27900,27900,27900,0
|
|
20240318,203500,3610209200,27900,27900,27900,27900,0
|
|
20240318,203400,3610209200,27900,27900,27900,27900,0
|
|
20240318,203300,3610209200,27900,27900,27900,27900,0
|
|
20240318,203200,3610209200,27900,27900,27900,27900,0
|
|
20240318,203100,3610209200,27900,27900,27900,27900,0
|
|
20240318,203000,3610209200,27900,27900,27900,27900,0
|
|
20240318,202900,3610209200,27900,27900,27900,27900,0
|
|
20240318,202800,3610209200,27900,27900,27900,27900,0
|
|
20240318,202700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,202600,3610209200,27900,27900,27900,27900,0
|
|
20240318,202500,3610209200,27900,27900,27900,27900,0
|
|
20240318,202400,3610209200,27900,27900,27900,27900,0
|
|
20240318,202300,3610209200,27900,27900,27900,27900,0
|
|
20240318,202200,3610209200,27900,27900,27900,27900,0
|
|
20240318,202100,3610209200,27900,27900,27900,27900,0
|
|
20240318,202000,3610209200,27900,27900,27900,27900,0
|
|
20240318,201900,3610209200,27900,27900,27900,27900,0
|
|
20240318,201800,3610209200,27900,27900,27900,27900,0
|
|
20240318,201700,3610209200,27900,27900,27900,27900,0
|
|
20240318,201600,3610209200,27900,27900,27900,27900,0
|
|
20240318,201500,3610209200,27900,27900,27900,27900,0
|
|
20240318,201400,3610209200,27900,27900,27900,27900,0
|
|
20240318,201300,3610209200,27900,27900,27900,27900,0
|
|
20240318,201200,3610209200,27900,27900,27900,27900,0
|
|
20240318,201100,3610209200,27900,27900,27900,27900,0
|
|
20240318,201000,3610209200,27900,27900,27900,27900,0
|
|
20240318,200900,3610209200,27900,27900,27900,27900,0
|
|
20240318,200800,3610209200,27900,27900,27900,27900,0
|
|
20240318,200700,3610209200,27900,27900,27900,27900,0
|
|
20240318,200600,3610209200,27900,27900,27900,27900,0
|
|
20240318,200500,3610209200,27900,27900,27900,27900,0
|
|
20240318,200400,3610209200,27900,27900,27900,27900,0
|
|
20240318,200300,3610209200,27900,27900,27900,27900,0
|
|
20240318,200200,3610209200,27900,27900,27900,27900,0
|
|
20240318,200100,3610209200,27900,27900,27900,27900,0
|
|
20240318,200000,3610209200,27900,27900,27900,27900,0
|
|
20240318,195900,3610209200,27900,27900,27900,27900,0
|
|
20240318,195800,3610209200,27900,27900,27900,27900,0
|
|
20240318,195700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,195600,3610209200,27900,27900,27900,27900,0
|
|
20240318,195500,3610209200,27900,27900,27900,27900,0
|
|
20240318,195400,3610209200,27900,27900,27900,27900,0
|
|
20240318,195300,3610209200,27900,27900,27900,27900,0
|
|
20240318,195200,3610209200,27900,27900,27900,27900,0
|
|
20240318,195100,3610209200,27900,27900,27900,27900,0
|
|
20240318,195000,3610209200,27900,27900,27900,27900,0
|
|
20240318,194900,3610209200,27900,27900,27900,27900,0
|
|
20240318,194800,3610209200,27900,27900,27900,27900,0
|
|
20240318,194700,3610209200,27900,27900,27900,27900,0
|
|
20240318,194600,3610209200,27900,27900,27900,27900,0
|
|
20240318,194500,3610209200,27900,27900,27900,27900,0
|
|
20240318,194400,3610209200,27900,27900,27900,27900,0
|
|
20240318,194300,3610209200,27900,27900,27900,27900,0
|
|
20240318,194200,3610209200,27900,27900,27900,27900,0
|
|
20240318,194100,3610209200,27900,27900,27900,27900,0
|
|
20240318,194000,3610209200,27900,27900,27900,27900,0
|
|
20240318,193900,3610209200,27900,27900,27900,27900,0
|
|
20240318,193800,3610209200,27900,27900,27900,27900,0
|
|
20240318,193700,3610209200,27900,27900,27900,27900,0
|
|
20240318,193600,3610209200,27900,27900,27900,27900,0
|
|
20240318,193500,3610209200,27900,27900,27900,27900,0
|
|
20240318,193400,3610209200,27900,27900,27900,27900,0
|
|
20240318,193300,3610209200,27900,27900,27900,27900,0
|
|
20240318,193200,3610209200,27900,27900,27900,27900,0
|
|
20240318,193100,3610209200,27900,27900,27900,27900,0
|
|
20240318,193000,3610209200,27900,27900,27900,27900,0
|
|
20240318,192900,3610209200,27900,27900,27900,27900,0
|
|
20240318,192800,3610209200,27900,27900,27900,27900,0
|
|
20240318,192700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,192600,3610209200,27900,27900,27900,27900,0
|
|
20240318,192500,3610209200,27900,27900,27900,27900,0
|
|
20240318,192400,3610209200,27900,27900,27900,27900,0
|
|
20240318,192300,3610209200,27900,27900,27900,27900,0
|
|
20240318,192200,3610209200,27900,27900,27900,27900,0
|
|
20240318,192100,3610209200,27900,27900,27900,27900,0
|
|
20240318,192000,3610209200,27900,27900,27900,27900,0
|
|
20240318,191900,3610209200,27900,27900,27900,27900,0
|
|
20240318,191800,3610209200,27900,27900,27900,27900,0
|
|
20240318,191700,3610209200,27900,27900,27900,27900,0
|
|
20240318,191600,3610209200,27900,27900,27900,27900,0
|
|
20240318,191500,3610209200,27900,27900,27900,27900,0
|
|
20240318,191400,3610209200,27900,27900,27900,27900,0
|
|
20240318,191300,3610209200,27900,27900,27900,27900,0
|
|
20240318,191200,3610209200,27900,27900,27900,27900,0
|
|
20240318,191100,3610209200,27900,27900,27900,27900,0
|
|
20240318,191000,3610209200,27900,27900,27900,27900,0
|
|
20240318,190900,3610209200,27900,27900,27900,27900,0
|
|
20240318,190800,3610209200,27900,27900,27900,27900,0
|
|
20240318,190700,3610209200,27900,27900,27900,27900,0
|
|
20240318,190600,3610209200,27900,27900,27900,27900,0
|
|
20240318,190500,3610209200,27900,27900,27900,27900,0
|
|
20240318,190400,3610209200,27900,27900,27900,27900,0
|
|
20240318,190300,3610209200,27900,27900,27900,27900,0
|
|
20240318,190200,3610209200,27900,27900,27900,27900,0
|
|
20240318,190100,3610209200,27900,27900,27900,27900,0
|
|
20240318,190000,3610209200,27900,27900,27900,27900,0
|
|
20240318,185900,3610209200,27900,27900,27900,27900,0
|
|
20240318,185800,3610209200,27900,27900,27900,27900,0
|
|
20240318,185700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,185600,3610209200,27900,27900,27900,27900,0
|
|
20240318,185500,3610209200,27900,27900,27900,27900,0
|
|
20240318,185400,3610209200,27900,27900,27900,27900,0
|
|
20240318,185300,3610209200,27900,27900,27900,27900,0
|
|
20240318,185200,3610209200,27900,27900,27900,27900,0
|
|
20240318,185100,3610209200,27900,27900,27900,27900,0
|
|
20240318,185000,3610209200,27900,27900,27900,27900,0
|
|
20240318,184900,3610209200,27900,27900,27900,27900,0
|
|
20240318,184800,3610209200,27900,27900,27900,27900,0
|
|
20240318,184700,3610209200,27900,27900,27900,27900,0
|
|
20240318,184600,3610209200,27900,27900,27900,27900,0
|
|
20240318,184500,3610209200,27900,27900,27900,27900,0
|
|
20240318,184400,3610209200,27900,27900,27900,27900,0
|
|
20240318,184300,3610209200,27900,27900,27900,27900,0
|
|
20240318,184200,3610209200,27900,27900,27900,27900,0
|
|
20240318,184100,3610209200,27900,27900,27900,27900,0
|
|
20240318,184000,3610209200,27900,27900,27900,27900,0
|
|
20240318,183900,3610209200,27900,27900,27900,27900,0
|
|
20240318,183800,3610209200,27900,27900,27900,27900,0
|
|
20240318,183700,3610209200,27900,27900,27900,27900,0
|
|
20240318,183600,3610209200,27900,27900,27900,27900,0
|
|
20240318,183500,3610209200,27900,27900,27900,27900,0
|
|
20240318,183400,3610209200,27900,27900,27900,27900,0
|
|
20240318,183300,3610209200,27900,27900,27900,27900,0
|
|
20240318,183200,3610209200,27900,27900,27900,27900,0
|
|
20240318,183100,3610209200,27900,27900,27900,27900,0
|
|
20240318,183000,3610209200,27900,27900,27900,27900,0
|
|
20240318,182900,3610209200,27900,27900,27900,27900,0
|
|
20240318,182800,3610209200,27900,27900,27900,27900,0
|
|
20240318,182700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,182600,3610209200,27900,27900,27900,27900,0
|
|
20240318,182500,3610209200,27900,27900,27900,27900,0
|
|
20240318,182400,3610209200,27900,27900,27900,27900,0
|
|
20240318,182300,3610209200,27900,27900,27900,27900,0
|
|
20240318,182200,3610209200,27900,27900,27900,27900,0
|
|
20240318,182100,3610209200,27900,27900,27900,27900,0
|
|
20240318,182000,3610209200,27900,27900,27900,27900,0
|
|
20240318,181900,3610209200,27900,27900,27900,27900,0
|
|
20240318,181800,3610209200,27900,27900,27900,27900,0
|
|
20240318,181700,3610209200,27900,27900,27900,27900,0
|
|
20240318,181600,3610209200,27900,27900,27900,27900,0
|
|
20240318,181500,3610209200,27900,27900,27900,27900,0
|
|
20240318,181400,3610209200,27900,27900,27900,27900,0
|
|
20240318,181300,3610209200,27900,27900,27900,27900,0
|
|
20240318,181200,3610209200,27900,27900,27900,27900,0
|
|
20240318,181100,3610209200,27900,27900,27900,27900,0
|
|
20240318,181000,3610209200,27900,27900,27900,27900,0
|
|
20240318,180900,3610209200,27900,27900,27900,27900,0
|
|
20240318,180800,3610209200,27900,27900,27900,27900,0
|
|
20240318,180700,3610209200,27900,27900,27900,27900,0
|
|
20240318,180600,3610209200,27900,27900,27900,27900,0
|
|
20240318,180500,3610209200,27900,27900,27900,27900,0
|
|
20240318,180400,3610209200,27900,27900,27900,27900,0
|
|
20240318,180300,3610209200,27900,27900,27900,27900,0
|
|
20240318,180200,3610209200,27900,27900,27900,27900,0
|
|
20240318,180100,3610209200,27900,27900,27900,27900,0
|
|
20240318,180000,3610209200,27900,27900,27900,27900,0
|
|
20240318,175900,3610209200,27900,27900,27900,27900,0
|
|
20240318,175800,3610209200,27900,27900,27900,27900,0
|
|
20240318,175700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,175600,3610209200,27900,27900,27900,27900,0
|
|
20240318,175500,3610209200,27900,27900,27900,27900,0
|
|
20240318,175400,3610209200,27900,27900,27900,27900,0
|
|
20240318,175300,3610209200,27900,27900,27900,27900,0
|
|
20240318,175200,3610209200,27900,27900,27900,27900,0
|
|
20240318,175100,3610209200,27900,27900,27900,27900,0
|
|
20240318,175000,3610209200,27900,27900,27900,27900,0
|
|
20240318,174900,3610209200,27900,27900,27900,27900,0
|
|
20240318,174800,3610209200,27900,27900,27900,27900,0
|
|
20240318,174700,3610209200,27900,27900,27900,27900,0
|
|
20240318,174600,3610209200,27900,27900,27900,27900,0
|
|
20240318,174500,3610209200,27900,27900,27900,27900,0
|
|
20240318,174400,3610209200,27900,27900,27900,27900,0
|
|
20240318,174300,3610209200,27900,27900,27900,27900,0
|
|
20240318,174200,3610209200,27900,27900,27900,27900,0
|
|
20240318,174100,3610209200,27900,27900,27900,27900,0
|
|
20240318,174000,3610209200,27900,27900,27900,27900,0
|
|
20240318,173900,3610209200,27900,27900,27900,27900,0
|
|
20240318,173800,3610209200,27900,27900,27900,27900,0
|
|
20240318,173700,3610209200,27900,27900,27900,27900,0
|
|
20240318,173600,3610209200,27900,27900,27900,27900,0
|
|
20240318,173500,3610209200,27900,27900,27900,27900,0
|
|
20240318,173400,3610209200,27900,27900,27900,27900,0
|
|
20240318,173300,3610209200,27900,27900,27900,27900,0
|
|
20240318,173200,3610209200,27900,27900,27900,27900,0
|
|
20240318,173100,3610209200,27900,27900,27900,27900,0
|
|
20240318,173000,3610209200,27900,27900,27900,27900,0
|
|
20240318,172900,3610209200,27900,27900,27900,27900,0
|
|
20240318,172800,3610209200,27900,27900,27900,27900,0
|
|
20240318,172700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,172600,3610209200,27900,27900,27900,27900,0
|
|
20240318,172500,3610209200,27900,27900,27900,27900,0
|
|
20240318,172400,3610209200,27900,27900,27900,27900,0
|
|
20240318,172300,3610209200,27900,27900,27900,27900,0
|
|
20240318,172200,3610209200,27900,27900,27900,27900,0
|
|
20240318,172100,3610209200,27900,27900,27900,27900,0
|
|
20240318,172000,3610209200,27900,27900,27900,27900,0
|
|
20240318,171900,3610209200,27900,27900,27900,27900,0
|
|
20240318,171800,3610209200,27900,27900,27900,27900,0
|
|
20240318,171700,3610209200,27900,27900,27900,27900,0
|
|
20240318,171600,3610209200,27900,27900,27900,27900,0
|
|
20240318,171500,3610209200,27900,27900,27900,27900,0
|
|
20240318,171400,3610209200,27900,27900,27900,27900,0
|
|
20240318,171300,3610209200,27900,27900,27900,27900,0
|
|
20240318,171200,3610209200,27900,27900,27900,27900,0
|
|
20240318,171100,3610209200,27900,27900,27900,27900,0
|
|
20240318,171000,3610209200,27900,27900,27900,27900,0
|
|
20240318,170900,3610209200,27900,27900,27900,27900,0
|
|
20240318,170800,3610209200,27900,27900,27900,27900,0
|
|
20240318,170700,3610209200,27900,27900,27900,27900,0
|
|
20240318,170600,3610209200,27900,27900,27900,27900,0
|
|
20240318,170500,3610209200,27900,27900,27900,27900,0
|
|
20240318,170400,3610209200,27900,27900,27900,27900,0
|
|
20240318,170300,3610209200,27900,27900,27900,27900,0
|
|
20240318,170200,3610209200,27900,27900,27900,27900,0
|
|
20240318,170100,3610209200,27900,27900,27900,27900,0
|
|
20240318,170000,3610209200,27900,27900,27900,27900,0
|
|
20240318,165900,3610209200,27900,27900,27900,27900,0
|
|
20240318,165800,3610209200,27900,27900,27900,27900,0
|
|
20240318,165700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,165600,3610209200,27900,27900,27900,27900,0
|
|
20240318,165500,3610209200,27900,27900,27900,27900,0
|
|
20240318,165400,3610209200,27900,27900,27900,27900,0
|
|
20240318,165300,3610209200,27900,27900,27900,27900,0
|
|
20240318,165200,3610209200,27900,27900,27900,27900,0
|
|
20240318,165100,3610209200,27900,27900,27900,27900,0
|
|
20240318,165000,3610209200,27900,27900,27900,27900,0
|
|
20240318,164900,3610209200,27900,27900,27900,27900,0
|
|
20240318,164800,3610209200,27900,27900,27900,27900,0
|
|
20240318,164700,3610209200,27900,27900,27900,27900,0
|
|
20240318,164600,3610209200,27900,27900,27900,27900,0
|
|
20240318,164500,3610209200,27900,27900,27900,27900,0
|
|
20240318,164400,3610209200,27900,27900,27900,27900,0
|
|
20240318,164300,3610209200,27900,27900,27900,27900,0
|
|
20240318,164200,3610209200,27900,27900,27900,27900,0
|
|
20240318,164100,3610209200,27900,27900,27900,27900,0
|
|
20240318,164000,3610209200,27900,27900,27900,27900,0
|
|
20240318,163900,3610209200,27900,27900,27900,27900,0
|
|
20240318,163800,3610209200,27900,27900,27900,27900,0
|
|
20240318,163700,3610209200,27900,27900,27900,27900,0
|
|
20240318,163600,3610209200,27900,27900,27900,27900,0
|
|
20240318,163500,3610209200,27900,27900,27900,27900,0
|
|
20240318,163400,3610209200,27900,27900,27900,27900,0
|
|
20240318,163300,3610209200,27900,27900,27900,27900,0
|
|
20240318,163200,3610209200,27900,27900,27900,27900,0
|
|
20240318,163100,3610209200,27900,27900,27900,27900,0
|
|
20240318,163000,3610209200,27900,27900,27900,27900,0
|
|
20240318,162900,3610209200,27900,27900,27900,27900,0
|
|
20240318,162800,3610209200,27900,27900,27900,27900,0
|
|
20240318,162700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,162600,3610209200,27900,27900,27900,27900,0
|
|
20240318,162500,3610209200,27900,27900,27900,27900,0
|
|
20240318,162400,3610209200,27900,27900,27900,27900,0
|
|
20240318,162300,3610209200,27900,27900,27900,27900,0
|
|
20240318,162200,3610209200,27900,27900,27900,27900,0
|
|
20240318,162100,3610209200,27900,27900,27900,27900,0
|
|
20240318,162000,3610209200,27900,27900,27900,27900,0
|
|
20240318,161900,3610209200,27900,27900,27900,27900,0
|
|
20240318,161800,3610209200,27900,27900,27900,27900,0
|
|
20240318,161700,3610209200,27900,27900,27900,27900,0
|
|
20240318,161600,3610209200,27900,27900,27900,27900,0
|
|
20240318,161500,3610209200,27900,27900,27900,27900,0
|
|
20240318,161400,3610209200,27900,27900,27900,27900,0
|
|
20240318,161300,3610209200,27900,27900,27900,27900,0
|
|
20240318,161200,3610209200,27900,27900,27900,27900,0
|
|
20240318,161100,3610209200,27900,27900,27900,27900,0
|
|
20240318,161000,3610209200,27900,27900,27900,27900,0
|
|
20240318,160900,3610209200,27900,27900,27900,27900,0
|
|
20240318,160800,3610209200,27900,27900,27900,27900,0
|
|
20240318,160700,3610209200,27900,27900,27900,27900,0
|
|
20240318,160600,3610209200,27900,27900,27900,27900,0
|
|
20240318,160500,3610209200,27900,27900,27900,27900,0
|
|
20240318,160400,3610209200,27900,27900,27900,27900,0
|
|
20240318,160300,3610209200,27900,27900,27900,27900,0
|
|
20240318,160200,3610209200,27900,27900,27900,27900,0
|
|
20240318,160100,3610209200,27900,27900,27900,27900,0
|
|
20240318,160000,3610209200,27900,27900,27900,27900,0
|
|
20240318,155900,3610209200,27900,27900,27900,27900,0
|
|
20240318,155800,3610209200,27900,27900,27900,27900,0
|
|
20240318,155700,3610209200,27900,27900,27900,27900,3544
|
|
20240318,155600,3610209200,27900,27900,27900,27900,0
|
|
20240318,155500,3610209200,27900,27900,27900,27900,0
|
|
20240318,155400,3610209200,27900,27900,27900,27900,0
|
|
20240318,155300,3610209200,27900,27900,27900,27900,0
|
|
20240318,155200,3610209200,27900,27900,27900,27900,0
|
|
20240318,155100,3610209200,27900,27900,27900,27900,0
|
|
20240318,155000,3610209200,27900,27900,27900,27900,0
|
|
20240318,154900,3610209200,27900,27900,27900,27900,0
|
|
20240318,154800,3610209200,27900,27900,27900,27900,0
|
|
20240318,154700,3610209200,27900,27900,27900,27900,0
|
|
20240318,154600,3610209200,27900,27900,27900,27900,0
|
|
20240318,154500,3610209200,27900,27900,27900,27900,0
|
|
20240318,154400,3610209200,27900,27900,27900,27900,0
|
|
20240318,154300,3610209200,27900,27900,27900,27900,0
|
|
20240318,154200,3610209200,27900,27900,27900,27900,0
|
|
20240318,154100,3610209200,27900,27900,27900,27900,0
|
|
20240318,154000,3610209200,27900,27900,27900,27900,0
|
|
20240318,153900,3610209200,27900,27900,27900,27900,0
|
|
20240318,153800,3610209200,27900,27900,27900,27900,0
|
|
20240318,153700,3610209200,27900,27900,27900,27900,0
|
|
20240318,153600,3610209200,27900,27900,27900,27900,0
|
|
20240318,153500,3610209200,27900,27900,27900,27900,0
|
|
20240318,153400,3610209200,27900,27900,27900,27900,0
|
|
20240318,153300,3610209200,27900,27900,27900,27900,0
|
|
20240318,153200,3610209200,27900,27900,27900,27900,0
|
|
20240318,153100,3610209200,27900,27900,27900,27900,0
|
|
20240318,153000,3610209200,27900,27900,27900,27900,3544
|
|
20240318,152900,3511331600,27800,27800,27800,27800,0
|
|
20240318,152800,3511331600,27800,27800,27800,27800,0
|
|
20240318,152700,3511331600,27800,27800,27800,27800,0
|
|
20240318,152600,3511331600,27800,27800,27800,27800,0
|
|
20240318,152500,3511331600,27800,27800,27800,27800,0
|
|
20240318,152400,3511331600,27800,27800,27800,27800,0
|
|
20240318,152300,3511331600,27800,27800,27800,27800,0
|
|
20240318,152200,3511331600,27800,27800,27800,27800,0
|
|
20240318,152100,3511331600,27800,27800,27800,27800,0
|
|
20240318,152000,3511331600,27800,27800,27800,27800,0
|
|
20240318,151900,3511331600,27800,27850,27900,27800,1207
|
|
20240318,151800,3477705700,27900,27900,27900,27850,235
|
|
20240318,151700,3471156500,27900,27850,27900,27850,646
|
|
20240318,151600,3453164300,27850,27800,27850,27800,360
|
|
20240318,151500,3443145500,27850,27850,27850,27850,178
|
|
20240318,151400,3438188200,27850,27850,27850,27850,242
|
|
20240318,151300,3431448500,27850,27850,27850,27800,664
|
|
20240318,151200,3412978050,27850,27850,27850,27800,620
|
|
20240318,151100,3395731950,27850,27850,27850,27800,237
|
|
20240318,151000,3389133150,27800,27850,27850,27800,368
|
|
20240318,150900,3378888000,27850,27800,27850,27800,354
|
|
20240318,150800,3369035150,27800,27800,27850,27800,336
|
|
20240318,150700,3359687950,27800,27900,27900,27800,232
|
|
20240318,150600,3353229900,27850,27850,27850,27800,1628
|
|
20240318,150500,3307891750,27850,27850,27850,27850,215
|
|
20240318,150400,3301904000,27850,27850,27850,27800,218
|
|
20240318,150300,3295833750,27800,27800,27850,27800,852
|
|
20240318,150200,3272142500,27800,27800,27850,27750,1690
|
|
20240318,150100,3225140850,27800,27750,27800,27750,745
|
|
20240318,150000,3204450050,27800,27800,27800,27750,724
|
|
20240318,145900,3184334950,27750,27750,27750,27700,1616
|
|
20240318,145800,3139491300,27700,27750,27750,27700,121
|
|
20240318,145700,3136134150,27750,27700,27750,27700,226
|
|
20240318,145600,3129863450,27750,27700,27750,27700,130
|
|
20240318,145500,3126256050,27700,27750,27750,27700,213
|
|
20240318,145400,3120345550,27750,27700,27750,27700,311
|
|
20240318,145300,3111716300,27700,27700,27700,27700,221
|
|
20240318,145200,3105594600,27700,27700,27750,27650,1596
|
|
20240318,145100,3061380050,27700,27700,27700,27650,560
|
|
20240318,145000,3045869300,27700,27700,27700,27700,142
|
|
20240318,144900,3041935900,27700,27700,27700,27650,164
|
|
20240318,144800,3037393400,27700,27650,27700,27650,115
|
|
20240318,144700,3034208250,27650,27700,27700,27650,302
|
|
20240318,144600,3025857900,27700,27650,27700,27650,800
|
|
20240318,144500,3003727850,27650,27600,27650,27600,189
|
|
20240318,144400,2998504650,27600,27550,27600,27550,646
|
|
20240318,144300,2980680050,27550,27600,27600,27550,229
|
|
20240318,144200,2974365650,27600,27550,27600,27550,111
|
|
20240318,144100,2971302250,27600,27600,27600,27600,203
|
|
20240318,144000,2965699450,27600,27650,27650,27600,283
|
|
20240318,143900,2957875400,27600,27600,27650,27600,122
|
|
20240318,143800,2954502850,27600,27650,27650,27600,115
|
|
20240318,143700,2951323450,27600,27650,27650,27600,188
|
|
20240318,143600,2946129250,27650,27650,27650,27650,107
|
|
20240318,143500,2943170700,27650,27650,27650,27650,108
|
|
20240318,143400,2940184500,27700,27700,27700,27700,116
|
|
20240318,143300,2936971300,27700,27700,27700,27650,1284
|
|
20240318,143200,2901457300,27700,27600,27700,27600,353
|
|
20240318,143100,2891703600,27600,27600,27600,27500,148
|
|
20240318,143000,2887621250,27600,27600,27600,27550,258
|
|
20240318,142900,2880500550,27600,27650,27650,27600,254
|
|
20240318,142800,2873483700,27650,27600,27650,27600,202
|
|
20240318,142700,2867903400,27600,27650,27650,27500,1874
|
|
20240318,142600,2816234300,27600,27650,27650,27600,117
|
|
20240318,142500,2812999700,27650,27650,27700,27650,158
|
|
20240318,142400,2808625600,27650,27650,27700,27650,324
|
|
20240318,142300,2799661450,27650,27650,27650,27650,237
|
|
20240318,142200,2793108400,27650,27650,27700,27650,128
|
|
20240318,142100,2789563850,27650,27650,27700,27650,198
|
|
20240318,142000,2784083750,27650,27700,27700,27650,275
|
|
20240318,141900,2776469200,27700,27650,27700,27650,152
|
|
20240318,141800,2772261050,27650,27600,27700,27600,165
|
|
20240318,141700,2767693600,27650,27600,27700,27550,181
|
|
20240318,141600,2762687600,27600,27600,27600,27600,105
|
|
20240318,141500,2759789600,27600,27550,27600,27550,121
|
|
20240318,141400,2756450700,27600,27600,27600,27600,221
|
|
20240318,141300,2750351100,27600,27700,27700,27600,245
|
|
20240318,141200,2743566300,27700,27700,27700,27700,137
|
|
20240318,141100,2739771400,27700,27700,27700,27700,107
|
|
20240318,141000,2736807500,27600,27650,27650,27600,134
|
|
20240318,140900,2733103700,27700,27700,27700,27700,107
|
|
20240318,140800,2730139800,27700,27650,27700,27500,192
|
|
20240318,140700,2724835650,27700,27700,27700,27500,567
|
|
20240318,140600,2709178350,27600,27650,27700,27600,146
|
|
20240318,140500,2705143250,27650,27650,27650,27650,108
|
|
20240318,140400,2702157050,27650,27650,27650,27600,192
|
|
20240318,140300,2696852450,27650,27650,27650,27650,118
|
|
20240318,140200,2693589750,27650,27600,27650,27600,188
|
|
20240318,140100,2688395550,27600,27700,27700,27600,123
|
|
20240318,140000,2684989950,27700,27700,27700,27700,278
|
|
20240318,135900,2677289350,27700,27700,27700,27700,107
|
|
20240318,135800,2674325450,27600,27650,27650,27600,130
|
|
20240318,135700,2670732050,27650,27650,27650,27650,207
|
|
20240318,135600,2665008500,27650,27600,27650,27600,209
|
|
20240318,135500,2659229700,27600,27650,27650,27600,118
|
|
20240318,135400,2655967050,27650,27650,27650,27650,215
|
|
20240318,135300,2650022300,27600,27650,27650,27600,169
|
|
20240318,135200,2645352500,27650,27600,27650,27600,178
|
|
20240318,135100,2640434300,27650,27650,27650,27650,108
|
|
20240318,135000,2637448100,27650,27600,27650,27600,114
|
|
20240318,134900,2634296350,27650,27650,27650,27650,155
|
|
20240318,134800,2630010600,27650,27650,27650,27650,110
|
|
20240318,134700,2626969100,27650,27650,27650,27650,216
|
|
20240318,134600,2620996700,27650,27600,27650,27600,181
|
|
20240318,134500,2615995700,27650,27650,27650,27650,109
|
|
20240318,134400,2612981850,27650,27650,27650,27650,108
|
|
20240318,134300,2609995650,27650,27700,27700,27650,223
|
|
20240318,134200,2603829200,27700,27700,27700,27700,128
|
|
20240318,134100,2600283600,27700,27700,27700,27700,128
|
|
20240318,134000,2596738000,27700,27700,27700,27700,225
|
|
20240318,133900,2590505500,27650,27700,27700,27650,116
|
|
20240318,133800,2587292550,27700,27700,27700,27700,108
|
|
20240318,133700,2584300950,27700,27700,27700,27700,251
|
|
20240318,133600,2577348250,27700,27700,27700,27700,108
|
|
20240318,133500,2574356650,27700,27650,27700,27650,111
|
|
20240318,133400,2571282150,27700,27700,27700,27650,241
|
|
20240318,133300,2564607750,27700,27700,27700,27700,108
|
|
20240318,133200,2561616150,27650,27650,27700,27650,130
|
|
20240318,133100,2558016300,27700,27650,27700,27650,111
|
|
20240318,133000,2554941750,27700,27700,27700,27700,309
|
|
20240318,132900,2546382450,27700,27700,27700,27700,106
|
|
20240318,132800,2543446250,27750,27750,27750,27750,107
|
|
20240318,132700,2540477000,27550,27700,27750,27550,437
|
|
20240318,132600,2528391550,27700,27700,27700,27700,158
|
|
20240318,132500,2524014950,27700,27700,27700,27700,117
|
|
20240318,132400,2520774050,27700,27650,27700,27600,208
|
|
20240318,132300,2515019950,27700,27700,27700,27700,118
|
|
20240318,132200,2511751350,27750,27650,27750,27650,1240
|
|
20240318,132100,2477388350,27700,27700,27700,27650,220
|
|
20240318,132000,2471294600,27700,27700,27700,27650,121
|
|
20240318,131900,2467943050,27700,27650,27700,27650,242
|
|
20240318,131800,2461246400,27700,27700,27750,27600,363
|
|
20240318,131700,2451190200,27750,27700,27750,27700,128
|
|
20240318,131600,2447639200,27700,27750,27750,27700,151
|
|
20240318,131500,2443451100,27700,27700,27750,27700,144
|
|
20240318,131400,2439456950,27700,27750,27750,27700,241
|
|
20240318,131300,2432770500,27700,27750,27750,27700,290
|
|
20240318,131200,2424732100,27700,27700,27700,27700,318
|
|
20240318,131100,2415923500,27700,27700,27700,27700,108
|
|
20240318,131000,2412931900,27700,27650,27700,27650,133
|
|
20240318,130900,2409249100,27700,27700,27700,27700,108
|
|
20240318,130800,2406257500,27650,27750,27750,27650,193
|
|
20240318,130700,2400905350,27750,27700,27750,27700,337
|
|
20240318,130600,2391559700,27700,27750,27750,27700,122
|
|
20240318,130500,2388174900,27750,27750,27750,27650,207
|
|
20240318,130400,2382436050,27750,27750,27750,27750,508
|
|
20240318,130300,2368339050,27750,27700,27750,27700,426
|
|
20240318,130200,2356533500,27700,27650,27750,27650,356
|
|
20240318,130100,2346667200,27750,27700,27750,27700,458
|
|
20240318,130000,2333968850,27700,27750,27750,27700,378
|
|
20240318,125900,2323479900,27750,27750,27750,27750,107
|
|
20240318,125800,2320510650,27750,27700,27750,27700,158
|
|
20240318,125700,2316128650,27750,27750,27750,27750,227
|
|
20240318,125600,2309829400,27750,27750,27750,27750,268
|
|
20240318,125500,2302392400,27750,27700,27750,27700,192
|
|
20240318,125400,2297064700,27700,27700,27700,27650,183
|
|
20240318,125300,2291995650,27700,27700,27700,27700,108
|
|
20240318,125200,2289004050,27600,27750,27750,27600,108
|
|
20240318,125100,2286007200,27750,27650,27750,27650,186
|
|
20240318,125000,2280856600,27700,27700,27700,27700,359
|
|
20240318,124900,2270912300,27700,27650,27700,27650,135
|
|
20240318,124800,2267174100,27700,27750,27750,27500,627
|
|
20240318,124700,2249850650,27700,27700,27700,27700,94
|
|
20240318,124600,2247246850,27700,27650,27700,27600,473
|
|
20240318,124500,2234154950,27650,27650,27700,27650,136
|
|
20240318,124400,2230389200,27650,27700,27700,27650,161
|
|
20240318,124300,2225930400,27700,27700,27700,27700,107
|
|
20240318,124200,2222966500,27700,27700,27700,27700,111
|
|
20240318,124100,2219891800,27750,27750,27750,27700,238
|
|
20240318,124000,2213288450,27600,27700,27700,27600,152
|
|
20240318,123900,2209078150,27650,27700,27750,27650,570
|
|
20240318,123800,2193303750,27700,27700,27700,27700,797
|
|
20240318,123700,2171226850,27600,27600,27700,27600,169
|
|
20240318,123600,2166551650,27600,27600,27700,27600,152
|
|
20240318,123500,2162345450,27700,27700,27700,27700,108
|
|
20240318,123400,2159353850,27700,27650,27700,27650,249
|
|
20240318,123300,2152458250,27650,27650,27650,27650,281
|
|
20240318,123200,2144688600,27650,27650,27700,27650,170
|
|
20240318,123100,2139982450,27700,27650,27700,27650,178
|
|
20240318,123000,2135053800,27700,27650,27700,27650,191
|
|
20240318,122900,2129767300,27650,27650,27650,27650,108
|
|
20240318,122800,2126781100,27650,27650,27650,27600,247
|
|
20240318,122700,2119952900,27650,27650,27650,27650,182
|
|
20240318,122600,2114920600,27650,27650,27650,27650,179
|
|
20240318,122500,2109971250,27650,27650,27650,27650,133
|
|
20240318,122400,2106293800,27650,27650,27700,27650,146
|
|
20240318,122300,2102250200,27650,27650,27650,27650,74
|
|
20240318,122200,2100204100,27650,27700,27700,27650,137
|
|
20240318,122100,2096410600,27700,27650,27700,27650,225
|
|
20240318,122000,2090181050,27650,27700,27700,27650,118
|
|
20240318,121900,2086913000,27700,27600,27700,27600,198
|
|
20240318,121800,2081437400,27600,27650,27700,27600,155
|
|
20240318,121700,2077145000,27650,27650,27650,27650,82
|
|
20240318,121600,2074877700,27600,27650,27650,27600,413
|
|
20240318,121500,2063458350,27650,27650,27650,27600,902
|
|
20240318,121400,2038551000,27650,27650,27650,27650,108
|
|
20240318,121300,2035564800,27650,27700,27700,27650,528
|
|
20240318,121200,2020944800,27700,27700,27750,27700,310
|
|
20240318,121100,2012352400,27750,27700,27750,27700,373
|
|
20240318,121000,2002012450,27750,27700,27750,27700,161
|
|
20240318,120900,1997544950,27700,27750,27750,27700,299
|
|
20240318,120800,1989252550,27750,27750,27750,27700,528
|
|
20240318,120700,1974605850,27750,27750,27750,27700,209
|
|
20240318,120600,1968810650,27750,27700,27750,27700,251
|
|
20240318,120500,1961845950,27700,27650,27750,27650,634
|
|
20240318,120400,1944283600,27700,27700,27700,27700,629
|
|
20240318,120300,1926860300,27700,27700,27700,27650,821
|
|
20240318,120200,1904123900,27700,27600,27700,27550,9396
|
|
20240318,120100,1644708200,27600,27550,27600,27550,222
|
|
20240318,120000,1638581350,27600,27550,27600,27550,146
|
|
20240318,115900,1634553550,27600,27600,27600,27600,108
|
|
20240318,115800,1631572750,27550,27550,27600,27550,210
|
|
20240318,115700,1625781900,27550,27550,27600,27550,110
|
|
20240318,115600,1622746000,27600,27600,27600,27600,107
|
|
20240318,115500,1619792800,27600,27600,27600,27550,299
|
|
20240318,115400,1611544600,27550,27550,27600,27550,116
|
|
20240318,115300,1608343400,27600,27550,27600,27550,108
|
|
20240318,115200,1605362650,27550,27600,27600,27550,209
|
|
20240318,115100,1599599300,27550,27550,27600,27550,112
|
|
20240318,115000,1596508350,27600,27600,27600,27600,114
|
|
20240318,114900,1593361950,27600,27550,27600,27550,127
|
|
20240318,114800,1589857250,27600,27550,27600,27550,374
|
|
20240318,114700,1579548150,27550,27550,27550,27550,108
|
|
20240318,114600,1576572750,27550,27500,27550,27500,115
|
|
20240318,114500,1573404650,27500,27500,27550,27500,141
|
|
20240318,114400,1569521750,27500,27550,27550,27500,168
|
|
20240318,114300,1564896100,27550,27550,27550,27500,109
|
|
20240318,114200,1561893200,27550,27550,27550,27500,218
|
|
20240318,114100,1555887350,27500,27550,27550,27500,329
|
|
20240318,114000,1546834450,27550,27550,27550,27550,112
|
|
20240318,113900,1543748850,27500,27550,27550,27500,109
|
|
20240318,113800,1540745950,27550,27500,27550,27500,113
|
|
20240318,113700,1537632850,27550,27550,27550,27550,108
|
|
20240318,113600,1534657450,27550,27550,27550,27550,107
|
|
20240318,113500,1531709600,27550,27550,27600,27500,254
|
|
20240318,113400,1524705400,27550,27550,27550,27550,95
|
|
20240318,113300,1522088150,27550,27550,27550,27550,108
|
|
20240318,113200,1519112750,27550,27550,27600,27550,218
|
|
20240318,113100,1513101450,27600,27600,27600,27600,107
|
|
20240318,113000,1510148250,27600,27600,27600,27550,291
|
|
20240318,112900,1502125050,27600,27600,27600,27600,107
|
|
20240318,112800,1499171850,27600,27600,27600,27550,231
|
|
20240318,112700,1492797050,27550,27600,27600,27550,191
|
|
20240318,112600,1487529600,27600,27600,27600,27600,107
|
|
20240318,112500,1484576400,27600,27600,27600,27600,108
|
|
20240318,112400,1481595600,27550,27600,27600,27550,215
|
|
20240318,112300,1475661800,27600,27600,27600,27600,268
|
|
20240318,112200,1468265000,27600,27600,27600,27600,287
|
|
20240318,112100,1460343800,27600,27550,27600,27550,246
|
|
20240318,112000,1453555200,27600,27550,27600,27550,254
|
|
20240318,111900,1446547300,27600,27600,27600,27600,745
|
|
20240318,111800,1425985300,27600,27600,27600,27600,170
|
|
20240318,111700,1421293300,27600,27600,27600,27550,1402
|
|
20240318,111600,1382626900,27600,27550,27600,27550,297
|
|
20240318,111500,1374434200,27600,27600,27600,27550,216
|
|
20240318,111400,1368472650,27600,27600,27600,27600,280
|
|
20240318,111300,1360744650,27600,27550,27600,27550,375
|
|
20240318,111200,1350397150,27550,27550,27600,27550,277
|
|
20240318,111100,1342756900,27550,27550,27600,27500,3621
|
|
20240318,111000,1243038750,27550,27500,27550,27450,3848
|
|
20240318,110900,1137271950,27500,27450,27500,27400,400
|
|
20240318,110800,1126286350,27450,27450,27500,27450,456
|
|
20240318,110700,1113763800,27450,27500,27500,27450,120
|
|
20240318,110600,1110463850,27500,27500,27500,27450,112
|
|
20240318,110500,1107383900,27500,27500,27500,27500,119
|
|
20240318,110400,1104111400,27450,27500,27500,27450,218
|
|
20240318,110300,1098121900,27500,27500,27500,27500,349
|
|
20240318,110200,1088524400,27500,27500,27500,27500,502
|
|
20240318,110100,1074719400,27500,27500,27500,27500,107
|
|
20240318,110000,1071776900,27450,27400,27450,27400,117
|
|
20240318,105900,1068565700,27450,27400,27450,27400,114
|
|
20240318,105800,1065436500,27400,27450,27500,27400,184
|
|
20240318,105700,1060379400,27450,27450,27450,27450,118
|
|
20240318,105600,1057140300,27450,27450,27450,27450,113
|
|
20240318,105500,1054038450,27450,27450,27450,27450,151
|
|
20240318,105400,1049893500,27450,27450,27500,27450,133
|
|
20240318,105300,1046240850,27400,27500,27500,27400,121
|
|
20240318,105200,1042914100,27500,27450,27500,27450,427
|
|
20240318,105100,1031187550,27450,27450,27450,27450,148
|
|
20240318,105000,1027124950,27450,27450,27450,27450,108
|
|
20240318,104900,1024160350,27400,27450,27450,27400,291
|
|
20240318,104800,1016174700,27350,27350,27350,27350,520
|
|
20240318,104700,1001952700,27350,27350,27350,27350,130
|
|
20240318,104600,998397200,27300,27300,27350,27300,314
|
|
20240318,104500,989817300,27350,27350,27350,27350,362
|
|
20240318,104400,979916600,27350,27400,27450,27350,198
|
|
20240318,104300,974486100,27400,27400,27400,27350,143
|
|
20240318,104200,970568600,27400,27400,27400,27400,1022
|
|
20240318,104100,942565800,27400,27450,27450,27400,134
|
|
20240318,104000,938887700,27400,27400,27400,27400,100
|
|
20240318,103900,936147700,27450,27450,27450,27400,114
|
|
20240318,103800,933018650,27450,27450,27450,27450,108
|
|
20240318,103700,930054050,27450,27400,27450,27400,122
|
|
20240318,103600,926705900,27400,27450,27450,27400,366
|
|
20240318,103500,916666700,27450,27500,27500,27450,119
|
|
20240318,103400,913394750,27450,27450,27500,27450,130
|
|
20240318,103300,909820900,27500,27500,27500,27500,108
|
|
20240318,103200,906850900,27500,27400,27500,27400,114
|
|
20240318,103100,903716600,27450,27500,27500,27450,327
|
|
20240318,103000,894735050,27500,27500,27500,27450,127
|
|
20240318,102900,891243050,27500,27500,27500,27450,420
|
|
20240318,102800,879703300,27500,27550,27550,27500,126
|
|
20240318,102700,876232450,27500,27550,27550,27500,163
|
|
20240318,102600,871744550,27500,27550,27550,27500,162
|
|
20240318,102500,867284200,27550,27550,27550,27500,259
|
|
20240318,102400,860153450,27550,27500,27550,27500,167
|
|
20240318,102300,855555100,27500,27550,27550,27500,343
|
|
20240318,102200,846105750,27550,27550,27550,27550,962
|
|
20240318,102100,819602650,27450,27550,27550,27450,113
|
|
20240318,102000,816490100,27550,27550,27550,27550,112
|
|
20240318,101900,813404500,27450,27500,27550,27450,187
|
|
20240318,101800,808255750,27550,27500,27550,27500,150
|
|
20240318,101700,804130700,27500,27450,27500,27450,1715
|
|
20240318,101600,756968650,27450,27400,27450,27400,1408
|
|
20240318,101500,718325700,27400,27400,27400,27400,126
|
|
20240318,101400,714873300,27400,27450,27450,27350,206
|
|
20240318,101300,709221900,27450,27450,27450,27450,108
|
|
20240318,101200,706257300,27450,27400,27450,27400,129
|
|
20240318,101100,702716500,27400,27400,27400,27400,171
|
|
20240318,101000,698031100,27450,27450,27450,27450,141
|
|
20240318,100900,694160650,27450,27450,27450,27400,416
|
|
20240318,100800,682741700,27450,27400,27450,27400,461
|
|
20240318,100700,670093000,27400,27500,27500,27400,381
|
|
20240318,100600,659632050,27500,27500,27500,27450,135
|
|
20240318,100500,655919650,27500,27500,27500,27400,158
|
|
20240318,100400,651578700,27500,27450,27500,27400,1157
|
|
20240318,100300,619812200,27450,27450,27450,27350,393
|
|
20240318,100200,609033400,27400,27400,27450,27350,1351
|
|
20240318,100100,572039550,27350,27350,27400,27350,334
|
|
20240318,100000,562897300,27400,27400,27400,27350,486
|
|
20240318,095900,549598500,27400,27400,27400,27350,180
|
|
20240318,095800,544667500,27400,27400,27400,27400,159
|
|
20240318,095700,540310900,27400,27400,27450,27400,842
|
|
20240318,095600,517236800,27450,27400,27450,27350,538
|
|
20240318,095500,502487650,27400,27350,27400,27350,430
|
|
20240318,095400,490705950,27350,27300,27350,27300,653
|
|
20240318,095300,472849700,27300,27300,27300,27250,350
|
|
20240318,095200,463299000,27200,27200,27300,27200,690
|
|
20240318,095100,444477750,27200,27150,27200,27150,428
|
|
20240318,095000,432836750,27200,27200,27200,27100,720
|
|
20240318,094900,413293500,27200,27200,27200,27150,307
|
|
20240318,094800,404947600,27200,27150,27200,27150,181
|
|
20240318,094700,400026500,27150,27200,27200,27150,116
|
|
20240318,094600,396871750,27150,27200,27200,27150,110
|
|
20240318,094500,393879800,27200,27200,27200,27150,179
|
|
20240318,094400,389012600,27150,27150,27150,27150,157
|
|
20240318,094300,384750050,27200,27150,27200,27100,405
|
|
20240318,094200,373749200,27100,27100,27150,27100,325
|
|
20240318,094100,364934950,27100,27100,27150,27100,324
|
|
20240318,094000,356148000,27100,27050,27100,27050,139
|
|
20240318,093900,352381850,27050,27050,27050,27050,219
|
|
20240318,093800,346457900,27050,27050,27050,27000,239
|
|
20240318,093700,339997050,27050,27000,27050,27000,227
|
|
20240318,093600,333862700,27050,27000,27050,27000,241
|
|
20240318,093500,327349500,26950,27050,27050,26950,242
|
|
20240318,093400,320811250,26950,27050,27050,26950,220
|
|
20240318,093300,314866000,27050,26950,27050,26950,304
|
|
20240318,093200,306659850,26900,26850,26900,26850,1107
|
|
20240318,093100,276885550,26850,26850,26850,26850,1327
|
|
20240318,093000,241255600,26800,26800,26800,26750,1271
|
|
20240318,092900,207213800,26750,26750,26750,26750,40
|
|
20240318,092800,206143800,26800,26800,26800,26800,191
|
|
20240318,092700,201025000,26800,26800,26850,26800,183
|
|
20240318,092600,196119100,26750,26800,26800,26750,19
|
|
20240318,092500,195610250,26800,26800,26850,26750,221
|
|
20240318,092400,189689700,26750,26750,26750,26750,1464
|
|
20240318,092300,150527700,26700,26750,26750,26700,259
|
|
20240318,092200,143610000,26750,26750,26750,26750,130
|
|
20240318,092100,140132500,26750,26750,26750,26700,184
|
|
20240318,092000,135211750,26750,26750,26800,26750,172
|
|
20240318,091900,130610650,26750,26700,26750,26650,226
|
|
20240318,091800,124578650,26700,26650,26700,26650,664
|
|
20240318,091700,106883000,26650,26650,26650,26650,847
|
|
20240318,091600,84310450,26650,26600,26650,26600,594
|
|
20240318,091500,68487150,26600,26600,26650,26600,60
|
|
20240318,091400,66891100,26650,26600,26650,26600,330
|
|
20240318,091300,58110250,26600,26600,26600,26600,17
|
|
20240318,091200,57658050,26600,26600,26600,26600,30
|
|
20240318,091100,56860050,26600,26650,26650,26600,65
|
|
20240318,091000,55130550,26650,26650,26650,26650,171
|
|
20240318,090900,50573400,26700,26700,26700,26700,10
|
|
20240318,090800,50306400,26700,26800,26800,26700,81
|
|
20240318,090700,48140000,26800,26800,26800,26800,121
|
|
20240318,090600,44897200,26800,26600,26800,26600,296
|
|
20240318,090500,37011550,26600,26550,26600,26550,30
|
|
20240318,090400,36214050,26550,26550,26550,26550,49
|
|
20240318,090300,34913100,26500,26550,26550,26500,11
|
|
20240318,090200,34621300,26500,26500,26550,26500,416
|
|
20240318,090100,23585200,26450,26500,26500,26450,21
|
|
20240318,090000,23029200,26500,26500,26550,26500,858
|