717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,205400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,205300,51085676600,27450,27450,27450,27450,0
|
|
20240304,205200,51085676600,27450,27450,27450,27450,0
|
|
20240304,205100,51085676600,27450,27450,27450,27450,0
|
|
20240304,205000,51085676600,27450,27450,27450,27450,0
|
|
20240304,204900,51085676600,27450,27450,27450,27450,0
|
|
20240304,204800,51085676600,27450,27450,27450,27450,0
|
|
20240304,204700,51085676600,27450,27450,27450,27450,0
|
|
20240304,204600,51085676600,27450,27450,27450,27450,0
|
|
20240304,204500,51085676600,27450,27450,27450,27450,0
|
|
20240304,204400,51085676600,27450,27450,27450,27450,0
|
|
20240304,204300,51085676600,27450,27450,27450,27450,0
|
|
20240304,204200,51085676600,27450,27450,27450,27450,0
|
|
20240304,204100,51085676600,27450,27450,27450,27450,0
|
|
20240304,204000,51085676600,27450,27450,27450,27450,0
|
|
20240304,203900,51085676600,27450,27450,27450,27450,0
|
|
20240304,203800,51085676600,27450,27450,27450,27450,0
|
|
20240304,203700,51085676600,27450,27450,27450,27450,0
|
|
20240304,203600,51085676600,27450,27450,27450,27450,0
|
|
20240304,203500,51085676600,27450,27450,27450,27450,0
|
|
20240304,203400,51085676600,27450,27450,27450,27450,0
|
|
20240304,203300,51085676600,27450,27450,27450,27450,0
|
|
20240304,203200,51085676600,27450,27450,27450,27450,0
|
|
20240304,203100,51085676600,27450,27450,27450,27450,0
|
|
20240304,203000,51085676600,27450,27450,27450,27450,0
|
|
20240304,202900,51085676600,27450,27450,27450,27450,0
|
|
20240304,202800,51085676600,27450,27450,27450,27450,0
|
|
20240304,202700,51085676600,27450,27450,27450,27450,0
|
|
20240304,202600,51085676600,27450,27450,27450,27450,0
|
|
20240304,202500,51085676600,27450,27450,27450,27450,0
|
|
20240304,202400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,202300,51085676600,27450,27450,27450,27450,0
|
|
20240304,202200,51085676600,27450,27450,27450,27450,0
|
|
20240304,202100,51085676600,27450,27450,27450,27450,0
|
|
20240304,202000,51085676600,27450,27450,27450,27450,0
|
|
20240304,201900,51085676600,27450,27450,27450,27450,0
|
|
20240304,201800,51085676600,27450,27450,27450,27450,0
|
|
20240304,201700,51085676600,27450,27450,27450,27450,0
|
|
20240304,201600,51085676600,27450,27450,27450,27450,0
|
|
20240304,201500,51085676600,27450,27450,27450,27450,0
|
|
20240304,201400,51085676600,27450,27450,27450,27450,0
|
|
20240304,201300,51085676600,27450,27450,27450,27450,0
|
|
20240304,201200,51085676600,27450,27450,27450,27450,0
|
|
20240304,201100,51085676600,27450,27450,27450,27450,0
|
|
20240304,201000,51085676600,27450,27450,27450,27450,0
|
|
20240304,200900,51085676600,27450,27450,27450,27450,0
|
|
20240304,200800,51085676600,27450,27450,27450,27450,0
|
|
20240304,200700,51085676600,27450,27450,27450,27450,0
|
|
20240304,200600,51085676600,27450,27450,27450,27450,0
|
|
20240304,200500,51085676600,27450,27450,27450,27450,0
|
|
20240304,200400,51085676600,27450,27450,27450,27450,0
|
|
20240304,200300,51085676600,27450,27450,27450,27450,0
|
|
20240304,200200,51085676600,27450,27450,27450,27450,0
|
|
20240304,200100,51085676600,27450,27450,27450,27450,0
|
|
20240304,200000,51085676600,27450,27450,27450,27450,0
|
|
20240304,195900,51085676600,27450,27450,27450,27450,0
|
|
20240304,195800,51085676600,27450,27450,27450,27450,0
|
|
20240304,195700,51085676600,27450,27450,27450,27450,0
|
|
20240304,195600,51085676600,27450,27450,27450,27450,0
|
|
20240304,195500,51085676600,27450,27450,27450,27450,0
|
|
20240304,195400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,195300,51085676600,27450,27450,27450,27450,0
|
|
20240304,195200,51085676600,27450,27450,27450,27450,0
|
|
20240304,195100,51085676600,27450,27450,27450,27450,0
|
|
20240304,195000,51085676600,27450,27450,27450,27450,0
|
|
20240304,194900,51085676600,27450,27450,27450,27450,0
|
|
20240304,194800,51085676600,27450,27450,27450,27450,0
|
|
20240304,194700,51085676600,27450,27450,27450,27450,0
|
|
20240304,194600,51085676600,27450,27450,27450,27450,0
|
|
20240304,194500,51085676600,27450,27450,27450,27450,0
|
|
20240304,194400,51085676600,27450,27450,27450,27450,0
|
|
20240304,194300,51085676600,27450,27450,27450,27450,0
|
|
20240304,194200,51085676600,27450,27450,27450,27450,0
|
|
20240304,194100,51085676600,27450,27450,27450,27450,0
|
|
20240304,194000,51085676600,27450,27450,27450,27450,0
|
|
20240304,193900,51085676600,27450,27450,27450,27450,0
|
|
20240304,193800,51085676600,27450,27450,27450,27450,0
|
|
20240304,193700,51085676600,27450,27450,27450,27450,0
|
|
20240304,193600,51085676600,27450,27450,27450,27450,0
|
|
20240304,193500,51085676600,27450,27450,27450,27450,0
|
|
20240304,193400,51085676600,27450,27450,27450,27450,0
|
|
20240304,193300,51085676600,27450,27450,27450,27450,0
|
|
20240304,193200,51085676600,27450,27450,27450,27450,0
|
|
20240304,193100,51085676600,27450,27450,27450,27450,0
|
|
20240304,193000,51085676600,27450,27450,27450,27450,0
|
|
20240304,192900,51085676600,27450,27450,27450,27450,0
|
|
20240304,192800,51085676600,27450,27450,27450,27450,0
|
|
20240304,192700,51085676600,27450,27450,27450,27450,0
|
|
20240304,192600,51085676600,27450,27450,27450,27450,0
|
|
20240304,192500,51085676600,27450,27450,27450,27450,0
|
|
20240304,192400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,192300,51085676600,27450,27450,27450,27450,0
|
|
20240304,192200,51085676600,27450,27450,27450,27450,0
|
|
20240304,192100,51085676600,27450,27450,27450,27450,0
|
|
20240304,192000,51085676600,27450,27450,27450,27450,0
|
|
20240304,191900,51085676600,27450,27450,27450,27450,0
|
|
20240304,191800,51085676600,27450,27450,27450,27450,0
|
|
20240304,191700,51085676600,27450,27450,27450,27450,0
|
|
20240304,191600,51085676600,27450,27450,27450,27450,0
|
|
20240304,191500,51085676600,27450,27450,27450,27450,0
|
|
20240304,191400,51085676600,27450,27450,27450,27450,0
|
|
20240304,191300,51085676600,27450,27450,27450,27450,0
|
|
20240304,191200,51085676600,27450,27450,27450,27450,0
|
|
20240304,191100,51085676600,27450,27450,27450,27450,0
|
|
20240304,191000,51085676600,27450,27450,27450,27450,0
|
|
20240304,190900,51085676600,27450,27450,27450,27450,0
|
|
20240304,190800,51085676600,27450,27450,27450,27450,0
|
|
20240304,190700,51085676600,27450,27450,27450,27450,0
|
|
20240304,190600,51085676600,27450,27450,27450,27450,0
|
|
20240304,190500,51085676600,27450,27450,27450,27450,0
|
|
20240304,190400,51085676600,27450,27450,27450,27450,0
|
|
20240304,190300,51085676600,27450,27450,27450,27450,0
|
|
20240304,190200,51085676600,27450,27450,27450,27450,0
|
|
20240304,190100,51085676600,27450,27450,27450,27450,0
|
|
20240304,190000,51085676600,27450,27450,27450,27450,0
|
|
20240304,185900,51085676600,27450,27450,27450,27450,0
|
|
20240304,185800,51085676600,27450,27450,27450,27450,0
|
|
20240304,185700,51085676600,27450,27450,27450,27450,0
|
|
20240304,185600,51085676600,27450,27450,27450,27450,0
|
|
20240304,185500,51085676600,27450,27450,27450,27450,0
|
|
20240304,185400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,185300,51085676600,27450,27450,27450,27450,0
|
|
20240304,185200,51085676600,27450,27450,27450,27450,0
|
|
20240304,185100,51085676600,27450,27450,27450,27450,0
|
|
20240304,185000,51085676600,27450,27450,27450,27450,0
|
|
20240304,184900,51085676600,27450,27450,27450,27450,0
|
|
20240304,184800,51085676600,27450,27450,27450,27450,0
|
|
20240304,184700,51085676600,27450,27450,27450,27450,0
|
|
20240304,184600,51085676600,27450,27450,27450,27450,0
|
|
20240304,184500,51085676600,27450,27450,27450,27450,0
|
|
20240304,184400,51085676600,27450,27450,27450,27450,0
|
|
20240304,184300,51085676600,27450,27450,27450,27450,0
|
|
20240304,184200,51085676600,27450,27450,27450,27450,0
|
|
20240304,184100,51085676600,27450,27450,27450,27450,0
|
|
20240304,184000,51085676600,27450,27450,27450,27450,0
|
|
20240304,183900,51085676600,27450,27450,27450,27450,0
|
|
20240304,183800,51085676600,27450,27450,27450,27450,0
|
|
20240304,183700,51085676600,27450,27450,27450,27450,0
|
|
20240304,183600,51085676600,27450,27450,27450,27450,0
|
|
20240304,183500,51085676600,27450,27450,27450,27450,0
|
|
20240304,183400,51085676600,27450,27450,27450,27450,0
|
|
20240304,183300,51085676600,27450,27450,27450,27450,0
|
|
20240304,183200,51085676600,27450,27450,27450,27450,0
|
|
20240304,183100,51085676600,27450,27450,27450,27450,0
|
|
20240304,183000,51085676600,27450,27450,27450,27450,0
|
|
20240304,182900,51085676600,27450,27450,27450,27450,0
|
|
20240304,182800,51085676600,27450,27450,27450,27450,0
|
|
20240304,182700,51085676600,27450,27450,27450,27450,0
|
|
20240304,182600,51085676600,27450,27450,27450,27450,0
|
|
20240304,182500,51085676600,27450,27450,27450,27450,0
|
|
20240304,182400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,182300,51085676600,27450,27450,27450,27450,0
|
|
20240304,182200,51085676600,27450,27450,27450,27450,0
|
|
20240304,182100,51085676600,27450,27450,27450,27450,0
|
|
20240304,182000,51085676600,27450,27450,27450,27450,0
|
|
20240304,181900,51085676600,27450,27450,27450,27450,0
|
|
20240304,181800,51085676600,27450,27450,27450,27450,0
|
|
20240304,181700,51085676600,27450,27450,27450,27450,0
|
|
20240304,181600,51085676600,27450,27450,27450,27450,0
|
|
20240304,181500,51085676600,27450,27450,27450,27450,0
|
|
20240304,181400,51085676600,27450,27450,27450,27450,0
|
|
20240304,181300,51085676600,27450,27450,27450,27450,0
|
|
20240304,181200,51085676600,27450,27450,27450,27450,0
|
|
20240304,181100,51085676600,27450,27450,27450,27450,0
|
|
20240304,181000,51085676600,27450,27450,27450,27450,0
|
|
20240304,180900,51085676600,27450,27450,27450,27450,0
|
|
20240304,180800,51085676600,27450,27450,27450,27450,0
|
|
20240304,180700,51085676600,27450,27450,27450,27450,0
|
|
20240304,180600,51085676600,27450,27450,27450,27450,0
|
|
20240304,180500,51085676600,27450,27450,27450,27450,0
|
|
20240304,180400,51085676600,27450,27450,27450,27450,0
|
|
20240304,180300,51085676600,27450,27450,27450,27450,0
|
|
20240304,180200,51085676600,27450,27450,27450,27450,0
|
|
20240304,180100,51085676600,27450,27450,27450,27450,0
|
|
20240304,180000,51085676600,27450,27450,27450,27450,0
|
|
20240304,175900,51085676600,27450,27450,27450,27450,0
|
|
20240304,175800,51085676600,27450,27450,27450,27450,0
|
|
20240304,175700,51085676600,27450,27450,27450,27450,0
|
|
20240304,175600,51085676600,27450,27450,27450,27450,0
|
|
20240304,175500,51085676600,27450,27450,27450,27450,0
|
|
20240304,175400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,175300,51085676600,27450,27450,27450,27450,0
|
|
20240304,175200,51085676600,27450,27450,27450,27450,0
|
|
20240304,175100,51085676600,27450,27450,27450,27450,0
|
|
20240304,175000,51085676600,27450,27450,27450,27450,0
|
|
20240304,174900,51085676600,27450,27450,27450,27450,0
|
|
20240304,174800,51085676600,27450,27450,27450,27450,0
|
|
20240304,174700,51085676600,27450,27450,27450,27450,0
|
|
20240304,174600,51085676600,27450,27450,27450,27450,0
|
|
20240304,174500,51085676600,27450,27450,27450,27450,0
|
|
20240304,174400,51085676600,27450,27450,27450,27450,0
|
|
20240304,174300,51085676600,27450,27450,27450,27450,0
|
|
20240304,174200,51085676600,27450,27450,27450,27450,0
|
|
20240304,174100,51085676600,27450,27450,27450,27450,0
|
|
20240304,174000,51085676600,27450,27450,27450,27450,0
|
|
20240304,173900,51085676600,27450,27450,27450,27450,0
|
|
20240304,173800,51085676600,27450,27450,27450,27450,0
|
|
20240304,173700,51085676600,27450,27450,27450,27450,0
|
|
20240304,173600,51085676600,27450,27450,27450,27450,0
|
|
20240304,173500,51085676600,27450,27450,27450,27450,0
|
|
20240304,173400,51085676600,27450,27450,27450,27450,0
|
|
20240304,173300,51085676600,27450,27450,27450,27450,0
|
|
20240304,173200,51085676600,27450,27450,27450,27450,0
|
|
20240304,173100,51085676600,27450,27450,27450,27450,0
|
|
20240304,173000,51085676600,27450,27450,27450,27450,0
|
|
20240304,172900,51085676600,27450,27450,27450,27450,0
|
|
20240304,172800,51085676600,27450,27450,27450,27450,0
|
|
20240304,172700,51085676600,27450,27450,27450,27450,0
|
|
20240304,172600,51085676600,27450,27450,27450,27450,0
|
|
20240304,172500,51085676600,27450,27450,27450,27450,0
|
|
20240304,172400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,172300,51085676600,27450,27450,27450,27450,0
|
|
20240304,172200,51085676600,27450,27450,27450,27450,0
|
|
20240304,172100,51085676600,27450,27450,27450,27450,0
|
|
20240304,172000,51085676600,27450,27450,27450,27450,0
|
|
20240304,171900,51085676600,27450,27450,27450,27450,0
|
|
20240304,171800,51085676600,27450,27450,27450,27450,0
|
|
20240304,171700,51085676600,27450,27450,27450,27450,0
|
|
20240304,171600,51085676600,27450,27450,27450,27450,0
|
|
20240304,171500,51085676600,27450,27450,27450,27450,0
|
|
20240304,171400,51085676600,27450,27450,27450,27450,0
|
|
20240304,171300,51085676600,27450,27450,27450,27450,0
|
|
20240304,171200,51085676600,27450,27450,27450,27450,0
|
|
20240304,171100,51085676600,27450,27450,27450,27450,0
|
|
20240304,171000,51085676600,27450,27450,27450,27450,0
|
|
20240304,170900,51085676600,27450,27450,27450,27450,0
|
|
20240304,170800,51085676600,27450,27450,27450,27450,0
|
|
20240304,170700,51085676600,27450,27450,27450,27450,0
|
|
20240304,170600,51085676600,27450,27450,27450,27450,0
|
|
20240304,170500,51085676600,27450,27450,27450,27450,0
|
|
20240304,170400,51085676600,27450,27450,27450,27450,0
|
|
20240304,170300,51085676600,27450,27450,27450,27450,0
|
|
20240304,170200,51085676600,27450,27450,27450,27450,0
|
|
20240304,170100,51085676600,27450,27450,27450,27450,0
|
|
20240304,170000,51085676600,27450,27450,27450,27450,0
|
|
20240304,165900,51085676600,27450,27450,27450,27450,0
|
|
20240304,165800,51085676600,27450,27450,27450,27450,0
|
|
20240304,165700,51085676600,27450,27450,27450,27450,0
|
|
20240304,165600,51085676600,27450,27450,27450,27450,0
|
|
20240304,165500,51085676600,27450,27450,27450,27450,0
|
|
20240304,165400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,165300,51085676600,27450,27450,27450,27450,0
|
|
20240304,165200,51085676600,27450,27450,27450,27450,0
|
|
20240304,165100,51085676600,27450,27450,27450,27450,0
|
|
20240304,165000,51085676600,27450,27450,27450,27450,0
|
|
20240304,164900,51085676600,27450,27450,27450,27450,0
|
|
20240304,164800,51085676600,27450,27450,27450,27450,0
|
|
20240304,164700,51085676600,27450,27450,27450,27450,0
|
|
20240304,164600,51085676600,27450,27450,27450,27450,0
|
|
20240304,164500,51085676600,27450,27450,27450,27450,0
|
|
20240304,164400,51085676600,27450,27450,27450,27450,0
|
|
20240304,164300,51085676600,27450,27450,27450,27450,0
|
|
20240304,164200,51085676600,27450,27450,27450,27450,0
|
|
20240304,164100,51085676600,27450,27450,27450,27450,0
|
|
20240304,164000,51085676600,27450,27450,27450,27450,0
|
|
20240304,163900,51085676600,27450,27450,27450,27450,0
|
|
20240304,163800,51085676600,27450,27450,27450,27450,0
|
|
20240304,163700,51085676600,27450,27450,27450,27450,0
|
|
20240304,163600,51085676600,27450,27450,27450,27450,0
|
|
20240304,163500,51085676600,27450,27450,27450,27450,0
|
|
20240304,163400,51085676600,27450,27450,27450,27450,0
|
|
20240304,163300,51085676600,27450,27450,27450,27450,0
|
|
20240304,163200,51085676600,27450,27450,27450,27450,0
|
|
20240304,163100,51085676600,27450,27450,27450,27450,0
|
|
20240304,163000,51085676600,27450,27450,27450,27450,0
|
|
20240304,162900,51085676600,27450,27450,27450,27450,0
|
|
20240304,162800,51085676600,27450,27450,27450,27450,0
|
|
20240304,162700,51085676600,27450,27450,27450,27450,0
|
|
20240304,162600,51085676600,27450,27450,27450,27450,0
|
|
20240304,162500,51085676600,27450,27450,27450,27450,0
|
|
20240304,162400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,162300,51085676600,27450,27450,27450,27450,0
|
|
20240304,162200,51085676600,27450,27450,27450,27450,0
|
|
20240304,162100,51085676600,27450,27450,27450,27450,0
|
|
20240304,162000,51085676600,27450,27450,27450,27450,0
|
|
20240304,161900,51085676600,27450,27450,27450,27450,0
|
|
20240304,161800,51085676600,27450,27450,27450,27450,0
|
|
20240304,161700,51085676600,27450,27450,27450,27450,0
|
|
20240304,161600,51085676600,27450,27450,27450,27450,0
|
|
20240304,161500,51085676600,27450,27450,27450,27450,0
|
|
20240304,161400,51085676600,27450,27450,27450,27450,0
|
|
20240304,161300,51085676600,27450,27450,27450,27450,0
|
|
20240304,161200,51085676600,27450,27450,27450,27450,0
|
|
20240304,161100,51085676600,27450,27450,27450,27450,0
|
|
20240304,161000,51085676600,27450,27450,27450,27450,0
|
|
20240304,160900,51085676600,27450,27450,27450,27450,0
|
|
20240304,160800,51085676600,27450,27450,27450,27450,0
|
|
20240304,160700,51085676600,27450,27450,27450,27450,0
|
|
20240304,160600,51085676600,27450,27450,27450,27450,0
|
|
20240304,160500,51085676600,27450,27450,27450,27450,0
|
|
20240304,160400,51085676600,27450,27450,27450,27450,0
|
|
20240304,160300,51085676600,27450,27450,27450,27450,0
|
|
20240304,160200,51085676600,27450,27450,27450,27450,0
|
|
20240304,160100,51085676600,27450,27450,27450,27450,0
|
|
20240304,160000,51085676600,27450,27450,27450,27450,0
|
|
20240304,155900,51085676600,27450,27450,27450,27450,0
|
|
20240304,155800,51085676600,27450,27450,27450,27450,0
|
|
20240304,155700,51085676600,27450,27450,27450,27450,0
|
|
20240304,155600,51085676600,27450,27450,27450,27450,0
|
|
20240304,155500,51085676600,27450,27450,27450,27450,0
|
|
20240304,155400,51085676600,27450,27450,27450,27450,28145
|
|
20240304,155300,51085676600,27450,27450,27450,27450,0
|
|
20240304,155200,51085676600,27450,27450,27450,27450,0
|
|
20240304,155100,51085676600,27450,27450,27450,27450,0
|
|
20240304,155000,51085676600,27450,27450,27450,27450,0
|
|
20240304,154900,51085676600,27450,27450,27450,27450,0
|
|
20240304,154800,51085676600,27450,27450,27450,27450,0
|
|
20240304,154700,51085676600,27450,27450,27450,27450,0
|
|
20240304,154600,51085676600,27450,27450,27450,27450,0
|
|
20240304,154500,51085676600,27450,27450,27450,27450,0
|
|
20240304,154400,51085676600,27450,27450,27450,27450,0
|
|
20240304,154300,51085676600,27450,27450,27450,27450,0
|
|
20240304,154200,51085676600,27450,27450,27450,27450,0
|
|
20240304,154100,51085676600,27450,27450,27450,27450,0
|
|
20240304,154000,51085676600,27450,27450,27450,27450,0
|
|
20240304,153900,51085676600,27450,27450,27450,27450,0
|
|
20240304,153800,51085676600,27450,27450,27450,27450,0
|
|
20240304,153700,51085676600,27450,27450,27450,27450,0
|
|
20240304,153600,51085676600,27450,27450,27450,27450,0
|
|
20240304,153500,51085676600,27450,27450,27450,27450,0
|
|
20240304,153400,51085676600,27450,27450,27450,27450,0
|
|
20240304,153300,51085676600,27450,27450,27450,27450,0
|
|
20240304,153200,51085676600,27450,27450,27450,27450,0
|
|
20240304,153100,51085676600,27450,27450,27450,27450,0
|
|
20240304,153000,51085676600,27450,27450,27450,27450,28145
|
|
20240304,152900,50313096350,27100,27100,27100,27100,0
|
|
20240304,152800,50313096350,27100,27100,27100,27100,0
|
|
20240304,152700,50313096350,27100,27100,27100,27100,0
|
|
20240304,152600,50313096350,27100,27100,27100,27100,0
|
|
20240304,152500,50313096350,27100,27100,27100,27100,0
|
|
20240304,152400,50313096350,27100,27100,27100,27100,0
|
|
20240304,152300,50313096350,27100,27100,27100,27100,0
|
|
20240304,152200,50313096350,27100,27100,27100,27100,0
|
|
20240304,152100,50313096350,27100,27100,27100,27100,0
|
|
20240304,152000,50313096350,27100,27100,27100,27100,0
|
|
20240304,151900,50313096350,27100,27150,27150,27050,6963
|
|
20240304,151800,50124369350,27150,27200,27250,27050,9913
|
|
20240304,151700,49855033900,27250,27200,27300,27200,5787
|
|
20240304,151600,49697380400,27200,27150,27250,27150,7106
|
|
20240304,151500,49504062400,27200,27100,27250,27100,9687
|
|
20240304,151400,49240699650,27100,26950,27150,26900,17862
|
|
20240304,151300,48758118600,26950,26900,26950,26900,2199
|
|
20240304,151200,48698902700,26900,27000,27000,26900,5578
|
|
20240304,151100,48548544200,27000,26950,27000,26950,3126
|
|
20240304,151000,48464157100,26950,26900,26950,26900,5883
|
|
20240304,150900,48305653900,26900,26900,26950,26900,2406
|
|
20240304,150800,48240894950,26900,26900,26900,26850,4206
|
|
20240304,150700,48127757650,26900,26800,26900,26800,1794
|
|
20240304,150600,48079594650,26850,26850,26900,26800,1216
|
|
20240304,150500,48046952100,26850,26850,26900,26800,997
|
|
20240304,150400,48020176900,26850,26800,26850,26800,3276
|
|
20240304,150300,47932254350,26850,26850,26900,26800,3274
|
|
20240304,150200,47844383150,26850,26850,26900,26850,3687
|
|
20240304,150100,47745382050,26850,26800,26850,26750,4166
|
|
20240304,150000,47633693800,26800,26800,26800,26750,2474
|
|
20240304,145900,47567493900,26750,26750,26800,26750,2727
|
|
20240304,145800,47494501650,26750,26750,26850,26750,4326
|
|
20240304,145700,47378591350,26800,26700,26800,26700,2457
|
|
20240304,145600,47312862450,26700,26650,26700,26600,2501
|
|
20240304,145500,47246175650,26650,26700,26700,26650,526
|
|
20240304,145400,47232144700,26700,26650,26700,26600,659
|
|
20240304,145300,47214572200,26600,26600,26650,26600,2254
|
|
20240304,145200,47154537450,26600,26600,26650,26600,2004
|
|
20240304,145100,47101205000,26600,26600,26650,26550,5152
|
|
20240304,145000,46964281600,26550,26600,26650,26550,2474
|
|
20240304,144900,46898459850,26600,26650,26650,26550,3088
|
|
20240304,144800,46816314600,26600,26700,26700,26600,3938
|
|
20240304,144700,46711302250,26700,26700,26700,26650,2306
|
|
20240304,144600,46649802550,26750,26650,26750,26600,2051
|
|
20240304,144500,46595102050,26650,26500,26700,26450,15933
|
|
20240304,144400,46171817200,26450,26550,26550,26450,18926
|
|
20240304,144300,45670531000,26550,26600,26600,26550,4790
|
|
20240304,144200,45543310500,26550,26600,26600,26550,11189
|
|
20240304,144100,45246232600,26600,26600,26600,26550,3026
|
|
20240304,144000,45165763700,26600,26550,26600,26500,8229
|
|
20240304,143900,44947221900,26550,26700,26750,26500,37699
|
|
20240304,143800,43943781250,26750,26750,26800,26750,6041
|
|
20240304,143700,43782179950,26800,26800,26800,26750,3998
|
|
20240304,143600,43675123900,26800,26850,26900,26800,6320
|
|
20240304,143500,43505628150,26900,26900,26900,26850,1082
|
|
20240304,143400,43476570650,26900,26900,26900,26850,1136
|
|
20240304,143300,43446037000,26900,26900,26900,26850,790
|
|
20240304,143200,43424790650,26850,26850,26900,26850,671
|
|
20240304,143100,43406772550,26900,26850,26900,26850,1496
|
|
20240304,143000,43366548600,26850,26900,26900,26850,448
|
|
20240304,142900,43354499150,26900,26850,26900,26850,393
|
|
20240304,142800,43343934900,26850,26900,26950,26850,3287
|
|
20240304,142700,43255533400,26950,26900,26950,26900,307
|
|
20240304,142600,43247272400,26900,26900,26950,26900,426
|
|
20240304,142500,43235811900,26950,26900,26950,26900,915
|
|
20240304,142400,43211173400,26950,26900,26950,26900,3116
|
|
20240304,142300,43127327250,26900,26850,26900,26850,1021
|
|
20240304,142200,43099879100,26900,26850,26900,26800,953
|
|
20240304,142100,43074301500,26850,26800,26850,26800,1567
|
|
20240304,142000,43032261200,26800,26850,26850,26800,1440
|
|
20240304,141900,42993660850,26850,26850,26850,26800,545
|
|
20240304,141800,42979031450,26850,26850,26900,26850,4475
|
|
20240304,141700,42858875050,26900,26850,26900,26850,749
|
|
20240304,141600,42838761100,26850,26850,26900,26850,1125
|
|
20240304,141500,42808518600,26850,26850,26900,26850,1409
|
|
20240304,141400,42770649650,26850,26950,26950,26850,1941
|
|
20240304,141300,42718443600,26900,26900,26950,26850,901
|
|
20240304,141200,42694201000,26900,26900,26950,26900,960
|
|
20240304,141100,42668362900,26950,26900,26950,26850,1538
|
|
20240304,141000,42626984200,26900,26900,26950,26850,431
|
|
20240304,140900,42615394100,26900,26900,26900,26850,815
|
|
20240304,140800,42593505200,26900,26900,26950,26900,1321
|
|
20240304,140700,42557968750,26900,26850,26900,26850,1615
|
|
20240304,140600,42514569000,26850,26850,26900,26850,1467
|
|
20240304,140500,42475175050,26850,26850,26900,26850,1426
|
|
20240304,140400,42436878700,26850,26850,26900,26850,1611
|
|
20240304,140300,42393620800,26850,26850,26900,26850,927
|
|
20240304,140200,42368727200,26850,26900,26900,26800,3591
|
|
20240304,140100,42272265050,26900,27000,27000,26850,1229
|
|
20240304,140000,42239196550,26900,27000,27050,26900,1683
|
|
20240304,135900,42193770800,27000,26850,27050,26850,10324
|
|
20240304,135800,41915229100,26850,26850,26850,26800,2012
|
|
20240304,135700,41861213500,26850,26850,26900,26850,868
|
|
20240304,135600,41837902500,26900,26850,26900,26850,1467
|
|
20240304,135500,41798449300,26850,26850,26900,26800,1670
|
|
20240304,135400,41753558550,26850,26900,26900,26800,2797
|
|
20240304,135300,41678469800,26850,26850,26900,26850,994
|
|
20240304,135200,41651767100,26900,26750,26900,26700,7408
|
|
20240304,135100,41453282750,26750,26750,26800,26700,4532
|
|
20240304,135000,41332088750,26750,26800,26850,26750,7528
|
|
20240304,134900,41130620500,26800,26900,26900,26700,23452
|
|
20240304,134800,40502202700,26900,26950,26950,26850,4305
|
|
20240304,134700,40386372000,26950,26900,27000,26900,560
|
|
20240304,134600,40371293100,26900,26950,27000,26900,2411
|
|
20240304,134500,40306323100,26950,26900,27000,26900,1356
|
|
20240304,134400,40269813100,26900,26900,26950,26850,4165
|
|
20240304,134300,40157837350,26900,26950,27000,26900,4219
|
|
20240304,134200,40044263600,26950,26950,27000,26900,2732
|
|
20240304,134100,39970644650,26900,26950,26950,26900,1998
|
|
20240304,134000,39916881900,26950,26900,26950,26900,1837
|
|
20240304,133900,39867455950,26900,26950,26950,26900,2321
|
|
20240304,133800,39805005200,26950,27050,27050,26850,12801
|
|
20240304,133700,39460632450,27050,27050,27050,26950,2331
|
|
20240304,133600,39397781750,27000,27050,27050,27000,3297
|
|
20240304,133500,39308758400,27050,27000,27050,26950,4867
|
|
20240304,133400,39177398350,27050,27050,27100,27000,2573
|
|
20240304,133300,39107906100,27050,27100,27100,27000,3207
|
|
20240304,133200,39021237000,27100,27150,27150,27050,3807
|
|
20240304,133100,38918052050,27150,27050,27150,27000,5785
|
|
20240304,133000,38761217150,27000,26950,27100,26950,3667
|
|
20240304,132900,38662290450,26950,26950,27000,26900,7572
|
|
20240304,132800,38458393200,26950,26850,27000,26850,9110
|
|
20240304,132700,38213358050,26850,27100,27100,26850,56283
|
|
20240304,132600,36695233050,27100,27150,27150,27100,506
|
|
20240304,132500,36681515300,27100,27150,27150,27100,1207
|
|
20240304,132400,36648803850,27100,27100,27150,27100,1206
|
|
20240304,132300,36616069750,27100,27150,27150,27100,943
|
|
20240304,132200,36590508600,27150,27150,27150,27100,5401
|
|
20240304,132100,36444084850,27150,27150,27200,27100,2161
|
|
20240304,132000,36385421750,27150,27150,27200,27150,516
|
|
20240304,131900,36371409550,27150,27200,27200,27150,675
|
|
20240304,131800,36353072200,27150,27200,27200,27150,780
|
|
20240304,131700,36331885300,27200,27150,27200,27150,441
|
|
20240304,131600,36319903500,27150,27150,27150,27100,552
|
|
20240304,131500,36304920250,27150,27150,27150,27150,2192
|
|
20240304,131400,36245407450,27150,27150,27200,27150,2986
|
|
20240304,131300,36164311000,27200,27200,27250,27150,360
|
|
20240304,131200,36154520200,27250,27200,27250,27150,620
|
|
20240304,131100,36137658950,27200,27150,27200,27100,1398
|
|
20240304,131000,36099660550,27200,27150,27200,27100,1042
|
|
20240304,130900,36071382300,27150,27150,27200,27100,3402
|
|
20240304,130800,35979045600,27150,27150,27200,27100,2719
|
|
20240304,130700,35905224000,27200,27250,27250,27150,705
|
|
20240304,130600,35886076250,27150,27150,27300,27150,6646
|
|
20240304,130500,35705427200,27200,27150,27200,27150,1121
|
|
20240304,130400,35674959900,27200,27150,27200,27100,1530
|
|
20240304,130300,35633421700,27150,27200,27200,27100,2279
|
|
20240304,130200,35571564300,27200,27150,27200,27150,1973
|
|
20240304,130100,35517992200,27150,27150,27200,27150,1808
|
|
20240304,130000,35468894850,27150,27200,27250,27150,2954
|
|
20240304,125900,35388563850,27200,27200,27250,27200,524
|
|
20240304,125800,35374294200,27250,27250,27250,27200,866
|
|
20240304,125700,35350726050,27250,27250,27300,27250,2002
|
|
20240304,125600,35296168700,27250,27250,27300,27250,547
|
|
20240304,125500,35281251800,27250,27350,27350,27250,2918
|
|
20240304,125400,35201623550,27350,27300,27350,27300,305
|
|
20240304,125300,35193284750,27300,27300,27350,27300,507
|
|
20240304,125200,35179436350,27350,27350,27350,27300,423
|
|
20240304,125100,35167871200,27350,27250,27350,27250,1954
|
|
20240304,125000,35114515800,27250,27300,27300,27250,833
|
|
20240304,124900,35091798500,27300,27350,27400,27300,3517
|
|
20240304,124800,34995764000,27350,27350,27400,27300,1836
|
|
20240304,124700,34945522650,27350,27350,27400,27350,520
|
|
20240304,124600,34931294400,27400,27350,27450,27350,1843
|
|
20240304,124500,34880874700,27400,27400,27400,27350,1005
|
|
20240304,124400,34853338850,27400,27400,27400,27350,2017
|
|
20240304,124300,34798163450,27350,27450,27450,27350,1479
|
|
20240304,124200,34757641250,27450,27400,27450,27400,653
|
|
20240304,124100,34739734050,27400,27400,27450,27400,831
|
|
20240304,124000,34716960850,27400,27400,27450,27400,408
|
|
20240304,123900,34705780800,27450,27450,27450,27400,1697
|
|
20240304,123800,34659246450,27450,27450,27450,27400,969
|
|
20240304,123700,34632688700,27450,27500,27500,27450,952
|
|
20240304,123600,34606537300,27500,27450,27500,27450,1355
|
|
20240304,123500,34569338550,27500,27450,27500,27400,928
|
|
20240304,123400,34543862900,27450,27400,27450,27400,329
|
|
20240304,123300,34534842450,27400,27350,27400,27350,872
|
|
20240304,123200,34510949900,27350,27350,27400,27300,697
|
|
20240304,123100,34491882700,27350,27400,27400,27350,1201
|
|
20240304,123000,34459032500,27400,27350,27400,27350,1343
|
|
20240304,122900,34422283800,27350,27400,27400,27300,2056
|
|
20240304,122800,34366055450,27400,27400,27400,27350,570
|
|
20240304,122700,34350454200,27400,27400,27450,27350,433
|
|
20240304,122600,34338591900,27400,27450,27450,27350,1647
|
|
20240304,122500,34293458650,27400,27500,27500,27400,1615
|
|
20240304,122400,34249127150,27500,27500,27550,27450,1299
|
|
20240304,122300,34213405300,27550,27550,27550,27500,555
|
|
20240304,122200,34198122700,27500,27500,27550,27450,720
|
|
20240304,122100,34178313550,27550,27450,27550,27450,6514
|
|
20240304,122000,33999185900,27400,27450,27450,27400,109
|
|
20240304,121900,33996197900,27450,27400,27450,27400,980
|
|
20240304,121800,33969302050,27400,27450,27500,27400,2898
|
|
20240304,121700,33889746100,27450,27500,27500,27450,495
|
|
20240304,121600,33876149800,27500,27350,27500,27300,4669
|
|
20240304,121500,33748194400,27400,27350,27400,27350,616
|
|
20240304,121400,33731342600,27400,27350,27400,27350,684
|
|
20240304,121300,33712616750,27400,27350,27400,27350,519
|
|
20240304,121200,33698421300,27400,27450,27450,27350,1686
|
|
20240304,121100,33652232850,27450,27400,27450,27400,374
|
|
20240304,121000,33641974100,27400,27500,27500,27400,1776
|
|
20240304,120900,33593222500,27500,27450,27500,27400,3408
|
|
20240304,120800,33499555300,27450,27350,27500,27350,6520
|
|
20240304,120700,33320865300,27350,27300,27350,27250,5557
|
|
20240304,120600,33169201250,27250,27250,27300,27250,1958
|
|
20240304,120500,33115845150,27250,27250,27250,27200,1953
|
|
20240304,120400,33062632450,27250,27200,27250,27200,1972
|
|
20240304,120300,33008941750,27200,27200,27250,27200,2144
|
|
20240304,120200,32950615850,27200,27250,27250,27200,466
|
|
20240304,120100,32937927100,27250,27300,27300,27200,1266
|
|
20240304,120000,32903437850,27250,27300,27300,27250,742
|
|
20240304,115900,32883205600,27250,27250,27250,27250,907
|
|
20240304,115800,32858489850,27250,27200,27300,27200,1495
|
|
20240304,115700,32817756350,27200,27150,27200,27150,2649
|
|
20240304,115600,32745788300,27150,27200,27200,27150,418
|
|
20240304,115500,32734437950,27200,27250,27250,27200,3163
|
|
20240304,115400,32648393550,27250,27250,27250,27200,832
|
|
20240304,115300,32625724750,27250,27250,27300,27250,1102
|
|
20240304,115200,32595694950,27300,27300,27300,27250,1527
|
|
20240304,115100,32554028700,27300,27300,27300,27250,906
|
|
20240304,115000,32529314750,27300,27300,27300,27250,3251
|
|
20240304,114900,32440718800,27250,27250,27300,27200,3685
|
|
20240304,114800,32340237200,27250,27200,27250,27200,817
|
|
20240304,114700,32317989750,27200,27200,27200,27150,1237
|
|
20240304,114600,32284343500,27150,27250,27250,27150,996
|
|
20240304,114500,32257254500,27200,27200,27200,27150,1002
|
|
20240304,114400,32230000600,27200,27200,27200,27150,499
|
|
20240304,114300,32216427850,27250,27150,27250,27150,759
|
|
20240304,114200,32195800650,27200,27200,27250,27150,2598
|
|
20240304,114100,32125124150,27200,27200,27250,27200,1551
|
|
20240304,114000,32082929800,27250,27200,27250,27150,2101
|
|
20240304,113900,32025771600,27250,27200,27250,27150,1881
|
|
20240304,113800,31974621600,27250,27150,27250,27150,2181
|
|
20240304,113700,31915322750,27200,27150,27200,27100,797
|
|
20240304,113600,31893669750,27150,27100,27200,27100,2561
|
|
20240304,113500,31824203350,27100,27100,27150,27050,1576
|
|
20240304,113400,31781531850,27100,27100,27100,27050,1440
|
|
20240304,113300,31742515350,27050,27100,27100,27050,797
|
|
20240304,113200,31720931050,27050,27150,27150,27050,2926
|
|
20240304,113100,31641637450,27100,27150,27150,27100,1692
|
|
20240304,113000,31595754850,27100,27100,27150,27050,2349
|
|
20240304,112900,31532122950,27050,27100,27100,27050,6836
|
|
20240304,112800,31347199100,27050,27150,27150,27050,6263
|
|
20240304,112700,31177549750,27150,27150,27150,27100,3213
|
|
20240304,112600,31090447600,27100,27150,27200,27100,1789
|
|
20240304,112500,31041938950,27150,27100,27200,27100,3393
|
|
20240304,112400,30949870300,27150,27200,27200,27100,5472
|
|
20240304,112300,30801323100,27200,27200,27200,27150,2350
|
|
20240304,112200,30737441600,27150,27200,27200,27150,1778
|
|
20240304,112100,30689081500,27200,27200,27200,27150,2636
|
|
20240304,112000,30617410500,27200,27150,27200,27150,2287
|
|
20240304,111900,30555294300,27150,27150,27200,27150,2791
|
|
20240304,111800,30479500950,27200,27200,27200,27150,1356
|
|
20240304,111700,30442638800,27200,27200,27200,27150,1403
|
|
20240304,111600,30404503050,27150,27250,27250,27150,3787
|
|
20240304,111500,30301495750,27200,27300,27300,27200,3824
|
|
20240304,111400,30197439500,27300,27250,27300,27250,1404
|
|
20240304,111300,30159160350,27250,27250,27300,27250,419
|
|
20240304,111200,30147741050,27250,27250,27300,27250,2871
|
|
20240304,111100,30069504800,27300,27200,27300,27150,2538
|
|
20240304,111000,30000463800,27200,27250,27250,27150,5051
|
|
20240304,110900,29863075450,27250,27250,27300,27250,502
|
|
20240304,110800,29849390450,27300,27300,27350,27250,570
|
|
20240304,110700,29833828900,27250,27300,27350,27250,2490
|
|
20240304,110600,29765918200,27350,27300,27350,27300,3626
|
|
20240304,110500,29666859450,27350,27350,27350,27300,812
|
|
20240304,110400,29644666100,27300,27300,27350,27300,398
|
|
20240304,110300,29633798350,27300,27300,27350,27250,2231
|
|
20240304,110200,29572899900,27300,27350,27350,27250,1515
|
|
20240304,110100,29531540900,27300,27200,27350,27200,2038
|
|
20240304,110000,29475920000,27250,27300,27300,27200,5373
|
|
20240304,105900,29329564350,27300,27350,27350,27250,3173
|
|
20240304,105800,29242929750,27350,27350,27400,27350,1078
|
|
20240304,105700,29213445250,27350,27400,27400,27300,1032
|
|
20240304,105600,29185212250,27350,27350,27400,27350,1819
|
|
20240304,105500,29135420300,27350,27350,27400,27350,1270
|
|
20240304,105400,29100679350,27400,27350,27400,27300,5882
|
|
20240304,105300,28939852200,27350,27500,27500,27350,5622
|
|
20240304,105200,28785708600,27450,27550,27550,27450,2780
|
|
20240304,105100,28709246000,27550,27550,27550,27500,611
|
|
20240304,105000,28692421200,27550,27500,27600,27500,2415
|
|
20240304,104900,28625952100,27550,27650,27650,27550,2628
|
|
20240304,104800,28553444800,27650,27550,27650,27550,2078
|
|
20240304,104700,28496063200,27600,27600,27650,27550,2832
|
|
20240304,104600,28417831450,27500,27500,27600,27450,7807
|
|
20240304,104500,28202966000,27500,27500,27550,27450,3802
|
|
20240304,104400,28098391100,27550,27650,27650,27500,4045
|
|
20240304,104300,27986843800,27650,27600,27650,27600,1108
|
|
20240304,104200,27956210800,27600,27650,27650,27550,1801
|
|
20240304,104100,27906505350,27600,27550,27650,27550,3645
|
|
20240304,104000,27805848400,27600,27500,27650,27500,5256
|
|
20240304,103900,27660903900,27500,27500,27600,27450,3671
|
|
20240304,103800,27559905100,27450,27500,27550,27450,1958
|
|
20240304,103700,27506066900,27450,27550,27600,27450,5794
|
|
20240304,103600,27346577900,27550,27600,27650,27550,6663
|
|
20240304,103500,27162736400,27600,27550,27600,27500,3693
|
|
20240304,103400,27060912050,27550,27500,27550,27450,2572
|
|
20240304,103300,26990103100,27500,27500,27550,27450,3929
|
|
20240304,103200,26882090750,27500,27550,27550,27400,6920
|
|
20240304,103100,26691896600,27500,27500,27650,27450,15869
|
|
20240304,103000,26254533100,27500,27300,27550,27300,15820
|
|
20240304,102900,25820041800,27300,27250,27350,27250,4079
|
|
20240304,102800,25708698500,27300,27350,27400,27300,7238
|
|
20240304,102700,25510654800,27350,27400,27450,27250,4764
|
|
20240304,102600,25380317100,27400,27400,27450,27400,6961
|
|
20240304,102500,25189541800,27400,27300,27400,27300,7247
|
|
20240304,102400,24991417300,27300,27200,27300,27200,2621
|
|
20240304,102300,24920017800,27200,27200,27250,27150,3017
|
|
20240304,102200,24838030950,27150,27150,27200,27100,2144
|
|
20240304,102100,24779857450,27100,27200,27200,27100,1318
|
|
20240304,102000,24744064150,27200,27250,27250,27150,2335
|
|
20240304,101900,24680538500,27250,27300,27300,27200,3232
|
|
20240304,101800,24592450150,27300,27150,27300,27150,6450
|
|
20240304,101700,24416898150,27150,27100,27200,27100,3594
|
|
20240304,101600,24319358250,27100,26950,27150,26950,6905
|
|
20240304,101500,24132449650,27000,27000,27050,26900,9779
|
|
20240304,101400,23868888050,27050,27050,27100,27000,5156
|
|
20240304,101300,23729590050,27050,27050,27100,27000,3742
|
|
20240304,101200,23628349700,27100,27100,27150,27050,2374
|
|
20240304,101100,23564028850,27100,27150,27150,27050,4286
|
|
20240304,101000,23447833000,27150,27000,27150,27000,15658
|
|
20240304,100900,23024072500,27000,26950,27050,26900,8546
|
|
20240304,100800,22793384700,26900,27000,27050,26900,11723
|
|
20240304,100700,22477211650,27000,27000,27050,27000,5996
|
|
20240304,100600,22315311200,27050,27050,27100,27000,1809
|
|
20240304,100500,22266413500,27100,27100,27150,27000,2861
|
|
20240304,100400,22188958250,27150,27000,27150,26950,10521
|
|
20240304,100300,21904568950,27000,27050,27050,26950,11178
|
|
20240304,100200,21602834100,27000,27100,27150,27000,12810
|
|
20240304,100100,21256508550,27100,27150,27200,27100,5173
|
|
20240304,100000,21116179500,27150,27250,27250,27150,3783
|
|
20240304,095900,21013271700,27200,27250,27250,27200,651
|
|
20240304,095800,20995553600,27250,27250,27250,27200,654
|
|
20240304,095700,20977754600,27250,27250,27300,27250,2521
|
|
20240304,095600,20909048250,27250,27250,27300,27250,2225
|
|
20240304,095500,20848410400,27300,27250,27300,27250,1900
|
|
20240304,095400,20796623600,27300,27250,27300,27250,1542
|
|
20240304,095300,20754566950,27200,27350,27350,27200,4196
|
|
20240304,095200,20640129850,27350,27200,27350,27150,10296
|
|
20240304,095100,20359161600,27200,27100,27250,26950,26385
|
|
20240304,095000,19644781250,27100,27050,27200,26950,25928
|
|
20240304,094900,18943892850,27000,27200,27200,27000,18738
|
|
20240304,094800,18436841650,27150,27150,27200,27100,6276
|
|
20240304,094700,18266658800,27150,27150,27250,27150,8896
|
|
20240304,094600,18024956150,27150,27100,27200,27050,10034
|
|
20240304,094500,17752868050,27150,27150,27200,27100,8611
|
|
20240304,094400,17519029850,27200,27300,27300,27150,7834
|
|
20240304,094300,17305983800,27250,27450,27450,27250,5562
|
|
20240304,094200,17153874250,27450,27350,27450,27300,11255
|
|
20240304,094100,16845772500,27300,27250,27400,27200,8866
|
|
20240304,094000,16603837200,27250,27200,27300,27100,10552
|
|
20240304,093900,16317020450,27250,27300,27300,27050,24757
|
|
20240304,093800,15644424250,27300,27300,27350,27250,9261
|
|
20240304,093700,15391774450,27300,27350,27400,27250,13975
|
|
20240304,093600,15010314050,27350,27500,27500,27300,14933
|
|
20240304,093500,14601228850,27500,27500,27600,27450,4564
|
|
20240304,093400,14475690800,27550,27550,27600,27450,5829
|
|
20240304,093300,14315295900,27550,27550,27600,27550,4171
|
|
20240304,093200,14200316300,27600,27650,27700,27550,7248
|
|
20240304,093100,14000142600,27600,27600,27700,27550,4052
|
|
20240304,093000,13888172800,27650,27500,27650,27500,8340
|
|
20240304,092900,13658015900,27550,27500,27600,27450,3754
|
|
20240304,092800,13554835100,27450,27650,27700,27400,8860
|
|
20240304,092700,13311159750,27700,27500,27700,27500,9033
|
|
20240304,092600,13061733400,27600,27400,27700,27350,26226
|
|
20240304,092500,12340743550,27400,27450,27500,27400,8915
|
|
20240304,092400,12096281450,27500,27400,27550,27400,7473
|
|
20240304,092300,11891127100,27450,27550,27600,27400,4494
|
|
20240304,092200,11767671250,27600,27550,27600,27450,6944
|
|
20240304,092100,11576648500,27550,27650,27650,27550,3679
|
|
20240304,092000,11475108250,27650,27600,27700,27450,7388
|
|
20240304,091900,11271639650,27550,27650,27650,27550,7051
|
|
20240304,091800,11077237250,27600,27800,27850,27550,8483
|
|
20240304,091700,10842885200,27750,27800,27900,27600,14273
|
|
20240304,091600,10446073500,27800,27450,27800,27400,20290
|
|
20240304,091500,9885065900,27400,27650,27700,27400,10382
|
|
20240304,091400,9599389800,27700,27550,27700,27500,8061
|
|
20240304,091300,9376832450,27500,27650,27700,27500,12623
|
|
20240304,091200,9028379300,27650,27650,27750,27600,7204
|
|
20240304,091100,8829286500,27700,27800,27800,27650,11052
|
|
20240304,091000,8523107200,27800,27550,27850,27550,27835
|
|
20240304,090900,7750988850,27550,27350,27600,27300,16904
|
|
20240304,090800,7286875300,27350,27500,27550,27300,16866
|
|
20240304,090700,6825171000,27400,27500,27550,27350,12755
|
|
20240304,090600,6475280650,27500,27600,27700,27500,11184
|
|
20240304,090500,6166807150,27600,27700,27850,27550,16546
|
|
20240304,090400,5707620900,27700,27450,27900,27450,22091
|
|
20240304,090300,5096030950,27500,27350,27750,27250,23795
|
|
20240304,090200,4440852900,27400,27600,27650,27200,35984
|
|
20240304,090100,3457486200,27550,27350,27750,27250,31115
|
|
20240304,090000,2601915750,27400,27250,27800,27050,93634
|