717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,205400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,205300,43001873600,26000,26000,26000,26000,0
|
|
20240305,205200,43001873600,26000,26000,26000,26000,0
|
|
20240305,205100,43001873600,26000,26000,26000,26000,0
|
|
20240305,205000,43001873600,26000,26000,26000,26000,0
|
|
20240305,204900,43001873600,26000,26000,26000,26000,0
|
|
20240305,204800,43001873600,26000,26000,26000,26000,0
|
|
20240305,204700,43001873600,26000,26000,26000,26000,0
|
|
20240305,204600,43001873600,26000,26000,26000,26000,0
|
|
20240305,204500,43001873600,26000,26000,26000,26000,0
|
|
20240305,204400,43001873600,26000,26000,26000,26000,0
|
|
20240305,204300,43001873600,26000,26000,26000,26000,0
|
|
20240305,204200,43001873600,26000,26000,26000,26000,0
|
|
20240305,204100,43001873600,26000,26000,26000,26000,0
|
|
20240305,204000,43001873600,26000,26000,26000,26000,0
|
|
20240305,203900,43001873600,26000,26000,26000,26000,0
|
|
20240305,203800,43001873600,26000,26000,26000,26000,0
|
|
20240305,203700,43001873600,26000,26000,26000,26000,0
|
|
20240305,203600,43001873600,26000,26000,26000,26000,0
|
|
20240305,203500,43001873600,26000,26000,26000,26000,0
|
|
20240305,203400,43001873600,26000,26000,26000,26000,0
|
|
20240305,203300,43001873600,26000,26000,26000,26000,0
|
|
20240305,203200,43001873600,26000,26000,26000,26000,0
|
|
20240305,203100,43001873600,26000,26000,26000,26000,0
|
|
20240305,203000,43001873600,26000,26000,26000,26000,0
|
|
20240305,202900,43001873600,26000,26000,26000,26000,0
|
|
20240305,202800,43001873600,26000,26000,26000,26000,0
|
|
20240305,202700,43001873600,26000,26000,26000,26000,0
|
|
20240305,202600,43001873600,26000,26000,26000,26000,0
|
|
20240305,202500,43001873600,26000,26000,26000,26000,0
|
|
20240305,202400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,202300,43001873600,26000,26000,26000,26000,0
|
|
20240305,202200,43001873600,26000,26000,26000,26000,0
|
|
20240305,202100,43001873600,26000,26000,26000,26000,0
|
|
20240305,202000,43001873600,26000,26000,26000,26000,0
|
|
20240305,201900,43001873600,26000,26000,26000,26000,0
|
|
20240305,201800,43001873600,26000,26000,26000,26000,0
|
|
20240305,201700,43001873600,26000,26000,26000,26000,0
|
|
20240305,201600,43001873600,26000,26000,26000,26000,0
|
|
20240305,201500,43001873600,26000,26000,26000,26000,0
|
|
20240305,201400,43001873600,26000,26000,26000,26000,0
|
|
20240305,201300,43001873600,26000,26000,26000,26000,0
|
|
20240305,201200,43001873600,26000,26000,26000,26000,0
|
|
20240305,201100,43001873600,26000,26000,26000,26000,0
|
|
20240305,201000,43001873600,26000,26000,26000,26000,0
|
|
20240305,200900,43001873600,26000,26000,26000,26000,0
|
|
20240305,200800,43001873600,26000,26000,26000,26000,0
|
|
20240305,200700,43001873600,26000,26000,26000,26000,0
|
|
20240305,200600,43001873600,26000,26000,26000,26000,0
|
|
20240305,200500,43001873600,26000,26000,26000,26000,0
|
|
20240305,200400,43001873600,26000,26000,26000,26000,0
|
|
20240305,200300,43001873600,26000,26000,26000,26000,0
|
|
20240305,200200,43001873600,26000,26000,26000,26000,0
|
|
20240305,200100,43001873600,26000,26000,26000,26000,0
|
|
20240305,200000,43001873600,26000,26000,26000,26000,0
|
|
20240305,195900,43001873600,26000,26000,26000,26000,0
|
|
20240305,195800,43001873600,26000,26000,26000,26000,0
|
|
20240305,195700,43001873600,26000,26000,26000,26000,0
|
|
20240305,195600,43001873600,26000,26000,26000,26000,0
|
|
20240305,195500,43001873600,26000,26000,26000,26000,0
|
|
20240305,195400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,195300,43001873600,26000,26000,26000,26000,0
|
|
20240305,195200,43001873600,26000,26000,26000,26000,0
|
|
20240305,195100,43001873600,26000,26000,26000,26000,0
|
|
20240305,195000,43001873600,26000,26000,26000,26000,0
|
|
20240305,194900,43001873600,26000,26000,26000,26000,0
|
|
20240305,194800,43001873600,26000,26000,26000,26000,0
|
|
20240305,194700,43001873600,26000,26000,26000,26000,0
|
|
20240305,194600,43001873600,26000,26000,26000,26000,0
|
|
20240305,194500,43001873600,26000,26000,26000,26000,0
|
|
20240305,194400,43001873600,26000,26000,26000,26000,0
|
|
20240305,194300,43001873600,26000,26000,26000,26000,0
|
|
20240305,194200,43001873600,26000,26000,26000,26000,0
|
|
20240305,194100,43001873600,26000,26000,26000,26000,0
|
|
20240305,194000,43001873600,26000,26000,26000,26000,0
|
|
20240305,193900,43001873600,26000,26000,26000,26000,0
|
|
20240305,193800,43001873600,26000,26000,26000,26000,0
|
|
20240305,193700,43001873600,26000,26000,26000,26000,0
|
|
20240305,193600,43001873600,26000,26000,26000,26000,0
|
|
20240305,193500,43001873600,26000,26000,26000,26000,0
|
|
20240305,193400,43001873600,26000,26000,26000,26000,0
|
|
20240305,193300,43001873600,26000,26000,26000,26000,0
|
|
20240305,193200,43001873600,26000,26000,26000,26000,0
|
|
20240305,193100,43001873600,26000,26000,26000,26000,0
|
|
20240305,193000,43001873600,26000,26000,26000,26000,0
|
|
20240305,192900,43001873600,26000,26000,26000,26000,0
|
|
20240305,192800,43001873600,26000,26000,26000,26000,0
|
|
20240305,192700,43001873600,26000,26000,26000,26000,0
|
|
20240305,192600,43001873600,26000,26000,26000,26000,0
|
|
20240305,192500,43001873600,26000,26000,26000,26000,0
|
|
20240305,192400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,192300,43001873600,26000,26000,26000,26000,0
|
|
20240305,192200,43001873600,26000,26000,26000,26000,0
|
|
20240305,192100,43001873600,26000,26000,26000,26000,0
|
|
20240305,192000,43001873600,26000,26000,26000,26000,0
|
|
20240305,191900,43001873600,26000,26000,26000,26000,0
|
|
20240305,191800,43001873600,26000,26000,26000,26000,0
|
|
20240305,191700,43001873600,26000,26000,26000,26000,0
|
|
20240305,191600,43001873600,26000,26000,26000,26000,0
|
|
20240305,191500,43001873600,26000,26000,26000,26000,0
|
|
20240305,191400,43001873600,26000,26000,26000,26000,0
|
|
20240305,191300,43001873600,26000,26000,26000,26000,0
|
|
20240305,191200,43001873600,26000,26000,26000,26000,0
|
|
20240305,191100,43001873600,26000,26000,26000,26000,0
|
|
20240305,191000,43001873600,26000,26000,26000,26000,0
|
|
20240305,190900,43001873600,26000,26000,26000,26000,0
|
|
20240305,190800,43001873600,26000,26000,26000,26000,0
|
|
20240305,190700,43001873600,26000,26000,26000,26000,0
|
|
20240305,190600,43001873600,26000,26000,26000,26000,0
|
|
20240305,190500,43001873600,26000,26000,26000,26000,0
|
|
20240305,190400,43001873600,26000,26000,26000,26000,0
|
|
20240305,190300,43001873600,26000,26000,26000,26000,0
|
|
20240305,190200,43001873600,26000,26000,26000,26000,0
|
|
20240305,190100,43001873600,26000,26000,26000,26000,0
|
|
20240305,190000,43001873600,26000,26000,26000,26000,0
|
|
20240305,185900,43001873600,26000,26000,26000,26000,0
|
|
20240305,185800,43001873600,26000,26000,26000,26000,0
|
|
20240305,185700,43001873600,26000,26000,26000,26000,0
|
|
20240305,185600,43001873600,26000,26000,26000,26000,0
|
|
20240305,185500,43001873600,26000,26000,26000,26000,0
|
|
20240305,185400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,185300,43001873600,26000,26000,26000,26000,0
|
|
20240305,185200,43001873600,26000,26000,26000,26000,0
|
|
20240305,185100,43001873600,26000,26000,26000,26000,0
|
|
20240305,185000,43001873600,26000,26000,26000,26000,0
|
|
20240305,184900,43001873600,26000,26000,26000,26000,0
|
|
20240305,184800,43001873600,26000,26000,26000,26000,0
|
|
20240305,184700,43001873600,26000,26000,26000,26000,0
|
|
20240305,184600,43001873600,26000,26000,26000,26000,0
|
|
20240305,184500,43001873600,26000,26000,26000,26000,0
|
|
20240305,184400,43001873600,26000,26000,26000,26000,0
|
|
20240305,184300,43001873600,26000,26000,26000,26000,0
|
|
20240305,184200,43001873600,26000,26000,26000,26000,0
|
|
20240305,184100,43001873600,26000,26000,26000,26000,0
|
|
20240305,184000,43001873600,26000,26000,26000,26000,0
|
|
20240305,183900,43001873600,26000,26000,26000,26000,0
|
|
20240305,183800,43001873600,26000,26000,26000,26000,0
|
|
20240305,183700,43001873600,26000,26000,26000,26000,0
|
|
20240305,183600,43001873600,26000,26000,26000,26000,0
|
|
20240305,183500,43001873600,26000,26000,26000,26000,0
|
|
20240305,183400,43001873600,26000,26000,26000,26000,0
|
|
20240305,183300,43001873600,26000,26000,26000,26000,0
|
|
20240305,183200,43001873600,26000,26000,26000,26000,0
|
|
20240305,183100,43001873600,26000,26000,26000,26000,0
|
|
20240305,183000,43001873600,26000,26000,26000,26000,0
|
|
20240305,182900,43001873600,26000,26000,26000,26000,0
|
|
20240305,182800,43001873600,26000,26000,26000,26000,0
|
|
20240305,182700,43001873600,26000,26000,26000,26000,0
|
|
20240305,182600,43001873600,26000,26000,26000,26000,0
|
|
20240305,182500,43001873600,26000,26000,26000,26000,0
|
|
20240305,182400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,182300,43001873600,26000,26000,26000,26000,0
|
|
20240305,182200,43001873600,26000,26000,26000,26000,0
|
|
20240305,182100,43001873600,26000,26000,26000,26000,0
|
|
20240305,182000,43001873600,26000,26000,26000,26000,0
|
|
20240305,181900,43001873600,26000,26000,26000,26000,0
|
|
20240305,181800,43001873600,26000,26000,26000,26000,0
|
|
20240305,181700,43001873600,26000,26000,26000,26000,0
|
|
20240305,181600,43001873600,26000,26000,26000,26000,0
|
|
20240305,181500,43001873600,26000,26000,26000,26000,0
|
|
20240305,181400,43001873600,26000,26000,26000,26000,0
|
|
20240305,181300,43001873600,26000,26000,26000,26000,0
|
|
20240305,181200,43001873600,26000,26000,26000,26000,0
|
|
20240305,181100,43001873600,26000,26000,26000,26000,0
|
|
20240305,181000,43001873600,26000,26000,26000,26000,0
|
|
20240305,180900,43001873600,26000,26000,26000,26000,0
|
|
20240305,180800,43001873600,26000,26000,26000,26000,0
|
|
20240305,180700,43001873600,26000,26000,26000,26000,0
|
|
20240305,180600,43001873600,26000,26000,26000,26000,0
|
|
20240305,180500,43001873600,26000,26000,26000,26000,0
|
|
20240305,180400,43001873600,26000,26000,26000,26000,0
|
|
20240305,180300,43001873600,26000,26000,26000,26000,0
|
|
20240305,180200,43001873600,26000,26000,26000,26000,0
|
|
20240305,180100,43001873600,26000,26000,26000,26000,0
|
|
20240305,180000,43001873600,26000,26000,26000,26000,0
|
|
20240305,175900,43001873600,26000,26000,26000,26000,0
|
|
20240305,175800,43001873600,26000,26000,26000,26000,0
|
|
20240305,175700,43001873600,26000,26000,26000,26000,0
|
|
20240305,175600,43001873600,26000,26000,26000,26000,0
|
|
20240305,175500,43001873600,26000,26000,26000,26000,0
|
|
20240305,175400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,175300,43001873600,26000,26000,26000,26000,0
|
|
20240305,175200,43001873600,26000,26000,26000,26000,0
|
|
20240305,175100,43001873600,26000,26000,26000,26000,0
|
|
20240305,175000,43001873600,26000,26000,26000,26000,0
|
|
20240305,174900,43001873600,26000,26000,26000,26000,0
|
|
20240305,174800,43001873600,26000,26000,26000,26000,0
|
|
20240305,174700,43001873600,26000,26000,26000,26000,0
|
|
20240305,174600,43001873600,26000,26000,26000,26000,0
|
|
20240305,174500,43001873600,26000,26000,26000,26000,0
|
|
20240305,174400,43001873600,26000,26000,26000,26000,0
|
|
20240305,174300,43001873600,26000,26000,26000,26000,0
|
|
20240305,174200,43001873600,26000,26000,26000,26000,0
|
|
20240305,174100,43001873600,26000,26000,26000,26000,0
|
|
20240305,174000,43001873600,26000,26000,26000,26000,0
|
|
20240305,173900,43001873600,26000,26000,26000,26000,0
|
|
20240305,173800,43001873600,26000,26000,26000,26000,0
|
|
20240305,173700,43001873600,26000,26000,26000,26000,0
|
|
20240305,173600,43001873600,26000,26000,26000,26000,0
|
|
20240305,173500,43001873600,26000,26000,26000,26000,0
|
|
20240305,173400,43001873600,26000,26000,26000,26000,0
|
|
20240305,173300,43001873600,26000,26000,26000,26000,0
|
|
20240305,173200,43001873600,26000,26000,26000,26000,0
|
|
20240305,173100,43001873600,26000,26000,26000,26000,0
|
|
20240305,173000,43001873600,26000,26000,26000,26000,0
|
|
20240305,172900,43001873600,26000,26000,26000,26000,0
|
|
20240305,172800,43001873600,26000,26000,26000,26000,0
|
|
20240305,172700,43001873600,26000,26000,26000,26000,0
|
|
20240305,172600,43001873600,26000,26000,26000,26000,0
|
|
20240305,172500,43001873600,26000,26000,26000,26000,0
|
|
20240305,172400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,172300,43001873600,26000,26000,26000,26000,0
|
|
20240305,172200,43001873600,26000,26000,26000,26000,0
|
|
20240305,172100,43001873600,26000,26000,26000,26000,0
|
|
20240305,172000,43001873600,26000,26000,26000,26000,0
|
|
20240305,171900,43001873600,26000,26000,26000,26000,0
|
|
20240305,171800,43001873600,26000,26000,26000,26000,0
|
|
20240305,171700,43001873600,26000,26000,26000,26000,0
|
|
20240305,171600,43001873600,26000,26000,26000,26000,0
|
|
20240305,171500,43001873600,26000,26000,26000,26000,0
|
|
20240305,171400,43001873600,26000,26000,26000,26000,0
|
|
20240305,171300,43001873600,26000,26000,26000,26000,0
|
|
20240305,171200,43001873600,26000,26000,26000,26000,0
|
|
20240305,171100,43001873600,26000,26000,26000,26000,0
|
|
20240305,171000,43001873600,26000,26000,26000,26000,0
|
|
20240305,170900,43001873600,26000,26000,26000,26000,0
|
|
20240305,170800,43001873600,26000,26000,26000,26000,0
|
|
20240305,170700,43001873600,26000,26000,26000,26000,0
|
|
20240305,170600,43001873600,26000,26000,26000,26000,0
|
|
20240305,170500,43001873600,26000,26000,26000,26000,0
|
|
20240305,170400,43001873600,26000,26000,26000,26000,0
|
|
20240305,170300,43001873600,26000,26000,26000,26000,0
|
|
20240305,170200,43001873600,26000,26000,26000,26000,0
|
|
20240305,170100,43001873600,26000,26000,26000,26000,0
|
|
20240305,170000,43001873600,26000,26000,26000,26000,0
|
|
20240305,165900,43001873600,26000,26000,26000,26000,0
|
|
20240305,165800,43001873600,26000,26000,26000,26000,0
|
|
20240305,165700,43001873600,26000,26000,26000,26000,0
|
|
20240305,165600,43001873600,26000,26000,26000,26000,0
|
|
20240305,165500,43001873600,26000,26000,26000,26000,0
|
|
20240305,165400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,165300,43001873600,26000,26000,26000,26000,0
|
|
20240305,165200,43001873600,26000,26000,26000,26000,0
|
|
20240305,165100,43001873600,26000,26000,26000,26000,0
|
|
20240305,165000,43001873600,26000,26000,26000,26000,0
|
|
20240305,164900,43001873600,26000,26000,26000,26000,0
|
|
20240305,164800,43001873600,26000,26000,26000,26000,0
|
|
20240305,164700,43001873600,26000,26000,26000,26000,0
|
|
20240305,164600,43001873600,26000,26000,26000,26000,0
|
|
20240305,164500,43001873600,26000,26000,26000,26000,0
|
|
20240305,164400,43001873600,26000,26000,26000,26000,0
|
|
20240305,164300,43001873600,26000,26000,26000,26000,0
|
|
20240305,164200,43001873600,26000,26000,26000,26000,0
|
|
20240305,164100,43001873600,26000,26000,26000,26000,0
|
|
20240305,164000,43001873600,26000,26000,26000,26000,0
|
|
20240305,163900,43001873600,26000,26000,26000,26000,0
|
|
20240305,163800,43001873600,26000,26000,26000,26000,0
|
|
20240305,163700,43001873600,26000,26000,26000,26000,0
|
|
20240305,163600,43001873600,26000,26000,26000,26000,0
|
|
20240305,163500,43001873600,26000,26000,26000,26000,0
|
|
20240305,163400,43001873600,26000,26000,26000,26000,0
|
|
20240305,163300,43001873600,26000,26000,26000,26000,0
|
|
20240305,163200,43001873600,26000,26000,26000,26000,0
|
|
20240305,163100,43001873600,26000,26000,26000,26000,0
|
|
20240305,163000,43001873600,26000,26000,26000,26000,0
|
|
20240305,162900,43001873600,26000,26000,26000,26000,0
|
|
20240305,162800,43001873600,26000,26000,26000,26000,0
|
|
20240305,162700,43001873600,26000,26000,26000,26000,0
|
|
20240305,162600,43001873600,26000,26000,26000,26000,0
|
|
20240305,162500,43001873600,26000,26000,26000,26000,0
|
|
20240305,162400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,162300,43001873600,26000,26000,26000,26000,0
|
|
20240305,162200,43001873600,26000,26000,26000,26000,0
|
|
20240305,162100,43001873600,26000,26000,26000,26000,0
|
|
20240305,162000,43001873600,26000,26000,26000,26000,0
|
|
20240305,161900,43001873600,26000,26000,26000,26000,0
|
|
20240305,161800,43001873600,26000,26000,26000,26000,0
|
|
20240305,161700,43001873600,26000,26000,26000,26000,0
|
|
20240305,161600,43001873600,26000,26000,26000,26000,0
|
|
20240305,161500,43001873600,26000,26000,26000,26000,0
|
|
20240305,161400,43001873600,26000,26000,26000,26000,0
|
|
20240305,161300,43001873600,26000,26000,26000,26000,0
|
|
20240305,161200,43001873600,26000,26000,26000,26000,0
|
|
20240305,161100,43001873600,26000,26000,26000,26000,0
|
|
20240305,161000,43001873600,26000,26000,26000,26000,0
|
|
20240305,160900,43001873600,26000,26000,26000,26000,0
|
|
20240305,160800,43001873600,26000,26000,26000,26000,0
|
|
20240305,160700,43001873600,26000,26000,26000,26000,0
|
|
20240305,160600,43001873600,26000,26000,26000,26000,0
|
|
20240305,160500,43001873600,26000,26000,26000,26000,0
|
|
20240305,160400,43001873600,26000,26000,26000,26000,0
|
|
20240305,160300,43001873600,26000,26000,26000,26000,0
|
|
20240305,160200,43001873600,26000,26000,26000,26000,0
|
|
20240305,160100,43001873600,26000,26000,26000,26000,0
|
|
20240305,160000,43001873600,26000,26000,26000,26000,0
|
|
20240305,155900,43001873600,26000,26000,26000,26000,0
|
|
20240305,155800,43001873600,26000,26000,26000,26000,0
|
|
20240305,155700,43001873600,26000,26000,26000,26000,0
|
|
20240305,155600,43001873600,26000,26000,26000,26000,0
|
|
20240305,155500,43001873600,26000,26000,26000,26000,0
|
|
20240305,155400,43001873600,26000,26000,26000,26000,20609
|
|
20240305,155300,43001873600,26000,26000,26000,26000,0
|
|
20240305,155200,43001873600,26000,26000,26000,26000,0
|
|
20240305,155100,43001873600,26000,26000,26000,26000,0
|
|
20240305,155000,43001873600,26000,26000,26000,26000,0
|
|
20240305,154900,43001873600,26000,26000,26000,26000,0
|
|
20240305,154800,43001873600,26000,26000,26000,26000,0
|
|
20240305,154700,43001873600,26000,26000,26000,26000,0
|
|
20240305,154600,43001873600,26000,26000,26000,26000,0
|
|
20240305,154500,43001873600,26000,26000,26000,26000,0
|
|
20240305,154400,43001873600,26000,26000,26000,26000,0
|
|
20240305,154300,43001873600,26000,26000,26000,26000,0
|
|
20240305,154200,43001873600,26000,26000,26000,26000,0
|
|
20240305,154100,43001873600,26000,26000,26000,26000,0
|
|
20240305,154000,43001873600,26000,26000,26000,26000,0
|
|
20240305,153900,43001873600,26000,26000,26000,26000,0
|
|
20240305,153800,43001873600,26000,26000,26000,26000,0
|
|
20240305,153700,43001873600,26000,26000,26000,26000,0
|
|
20240305,153600,43001873600,26000,26000,26000,26000,0
|
|
20240305,153500,43001873600,26000,26000,26000,26000,0
|
|
20240305,153400,43001873600,26000,26000,26000,26000,0
|
|
20240305,153300,43001873600,26000,26000,26000,26000,0
|
|
20240305,153200,43001873600,26000,26000,26000,26000,0
|
|
20240305,153100,43001873600,26000,26000,26000,26000,0
|
|
20240305,153000,43001873600,26000,26000,26000,26000,20609
|
|
20240305,152900,42466039600,26050,26050,26050,26050,0
|
|
20240305,152800,42466039600,26050,26050,26050,26050,0
|
|
20240305,152700,42466039600,26050,26050,26050,26050,0
|
|
20240305,152600,42466039600,26050,26050,26050,26050,0
|
|
20240305,152500,42466039600,26050,26050,26050,26050,0
|
|
20240305,152400,42466039600,26050,26050,26050,26050,0
|
|
20240305,152300,42466039600,26050,26050,26050,26050,0
|
|
20240305,152200,42466039600,26050,26050,26050,26050,0
|
|
20240305,152100,42466039600,26050,26050,26050,26050,0
|
|
20240305,152000,42466039600,26050,26050,26050,26050,0
|
|
20240305,151900,42466039600,26050,25950,26050,25900,5088
|
|
20240305,151800,42333841700,25950,26000,26000,25900,1655
|
|
20240305,151700,42290874200,26000,26000,26050,25900,13393
|
|
20240305,151600,41943562950,26000,25900,26050,25900,5922
|
|
20240305,151500,41789874100,25950,25950,25950,25900,2424
|
|
20240305,151400,41727068650,25950,26000,26000,25950,1871
|
|
20240305,151300,41678502700,26000,25900,26000,25900,3584
|
|
20240305,151200,41585571050,25900,25900,25950,25900,4952
|
|
20240305,151100,41457305700,25900,25900,25950,25900,4960
|
|
20240305,151000,41328825550,25900,25900,25950,25900,1127
|
|
20240305,150900,41299616400,25900,26000,26000,25900,4403
|
|
20240305,150800,41185346250,26000,26000,26000,25950,703
|
|
20240305,150700,41167088000,25950,26000,26050,25950,3743
|
|
20240305,150600,41069757000,26050,26050,26050,26000,2084
|
|
20240305,150500,41015550400,26000,26100,26100,26000,2690
|
|
20240305,150400,40945485750,26100,26100,26150,26050,776
|
|
20240305,150300,40925230600,26100,26100,26150,26050,1418
|
|
20240305,150200,40888217850,26100,26150,26150,26050,1464
|
|
20240305,150100,40849987900,26150,26100,26150,26100,537
|
|
20240305,150000,40835952550,26100,26100,26150,26100,1194
|
|
20240305,145900,40804760500,26150,26100,26150,26050,1510
|
|
20240305,145800,40765346850,26100,26050,26100,26050,841
|
|
20240305,145700,40743403750,26050,26050,26100,26050,689
|
|
20240305,145600,40725434400,26100,26100,26150,26050,4401
|
|
20240305,145500,40610573250,26100,26050,26100,26000,885
|
|
20240305,145400,40587505050,26050,25950,26050,25900,10901
|
|
20240305,145300,40304142200,25950,25950,25950,25900,1388
|
|
20240305,145200,40268176950,25950,25950,25950,25900,1082
|
|
20240305,145100,40240150700,25900,25900,25950,25850,3813
|
|
20240305,145000,40141452900,25900,25900,25950,25850,1554
|
|
20240305,144900,40101202750,25900,25950,26000,25900,5301
|
|
20240305,144800,39963782650,25900,25950,25950,25900,1174
|
|
20240305,144700,39933325950,25900,25900,25950,25850,4901
|
|
20240305,144600,39806389150,25900,25900,25950,25850,3364
|
|
20240305,144500,39719271850,25950,25900,25950,25850,14253
|
|
20240305,144400,39350137700,25900,25950,25950,25900,3059
|
|
20240305,144300,39270882400,25950,26050,26050,25900,17296
|
|
20240305,144200,38821600900,26050,26050,26050,26000,712
|
|
20240305,144100,38803061950,26050,26050,26050,26000,1471
|
|
20240305,144000,38764751200,26050,26000,26050,26000,1335
|
|
20240305,143900,38730020950,26050,26050,26050,26000,1674
|
|
20240305,143800,38686485600,26050,26000,26050,26000,6404
|
|
20240305,143700,38519933300,26050,26150,26150,26000,13828
|
|
20240305,143600,38159836750,26100,26100,26150,26100,1075
|
|
20240305,143500,38131772850,26150,26150,26150,26100,342
|
|
20240305,143400,38122832050,26150,26150,26150,26100,398
|
|
20240305,143300,38112440600,26100,26150,26150,26100,236
|
|
20240305,143200,38106280800,26150,26100,26150,26100,997
|
|
20240305,143100,38080258950,26150,26100,26150,26100,1338
|
|
20240305,143000,38045331500,26150,26150,26150,26100,480
|
|
20240305,142900,38032783150,26150,26150,26150,26100,346
|
|
20240305,142800,38023744150,26150,26100,26150,26100,984
|
|
20240305,142700,37998060950,26100,26150,26150,26100,912
|
|
20240305,142600,37974256600,26100,26150,26150,26100,205
|
|
20240305,142500,37968906000,26150,26150,26150,26100,385
|
|
20240305,142400,37958856250,26150,26100,26150,26100,436
|
|
20240305,142300,37947475850,26100,26100,26150,26100,964
|
|
20240305,142200,37922315350,26150,26100,26150,26100,1066
|
|
20240305,142100,37894490100,26100,26100,26150,26100,303
|
|
20240305,142000,37886580950,26100,26100,26150,26100,449
|
|
20240305,141900,37874861500,26150,26150,26150,26100,881
|
|
20240305,141800,37851860900,26150,26150,26150,26100,1085
|
|
20240305,141700,37823529000,26100,26100,26150,26100,785
|
|
20240305,141600,37803038500,26100,26100,26150,26100,839
|
|
20240305,141500,37781139250,26150,26150,26150,26100,826
|
|
20240305,141400,37759560150,26150,26200,26200,26100,1533
|
|
20240305,141300,37719527900,26150,26150,26200,26150,1000
|
|
20240305,141200,37693377750,26100,26100,26200,26100,118
|
|
20240305,141100,37690296450,26200,26150,26200,26100,409
|
|
20240305,141000,37679602050,26150,26150,26150,26100,1132
|
|
20240305,140900,37650052750,26100,26150,26200,26100,1660
|
|
20240305,140800,37606655000,26150,26150,26200,26150,1418
|
|
20240305,140700,37569574250,26150,26150,26200,26150,143
|
|
20240305,140600,37565834600,26150,26150,26200,26100,3028
|
|
20240305,140500,37486670000,26150,26100,26150,26100,720
|
|
20240305,140400,37467876500,26150,26150,26150,26100,1380
|
|
20240305,140300,37431852950,26100,26150,26200,26100,2877
|
|
20240305,140200,37356636600,26200,26200,26200,26150,351
|
|
20240305,140100,37347452100,26150,26200,26250,26150,853
|
|
20240305,140000,37325128450,26250,26200,26250,26150,700
|
|
20240305,135900,37306787750,26200,26200,26200,26150,842
|
|
20240305,135800,37284741650,26200,26250,26250,26200,653
|
|
20240305,135700,37267627250,26200,26200,26200,26150,1160
|
|
20240305,135600,37237235300,26150,26150,26200,26150,914
|
|
20240305,135500,37213312850,26150,26150,26200,26150,654
|
|
20240305,135400,37196207700,26200,26200,26250,26200,1003
|
|
20240305,135300,37169928700,26200,26250,26250,26200,1279
|
|
20240305,135200,37136397650,26200,26250,26250,26200,1498
|
|
20240305,135100,37097127450,26250,26350,26350,26250,1005
|
|
20240305,135000,37070704150,26350,26350,26350,26300,764
|
|
20240305,134900,37050579900,26350,26350,26350,26300,686
|
|
20240305,134800,37032530850,26350,26350,26350,26300,391
|
|
20240305,134700,37022243550,26350,26250,26350,26250,3008
|
|
20240305,134600,36943094950,26250,26250,26300,26250,1182
|
|
20240305,134500,36912042400,26200,26150,26250,26150,4324
|
|
20240305,134400,36798760550,26150,26150,26200,26150,490
|
|
20240305,134300,36785940550,26150,26150,26200,26150,736
|
|
20240305,134200,36766689100,26200,26200,26200,26150,888
|
|
20240305,134100,36743464150,26200,26150,26200,26150,990
|
|
20240305,134000,36717574250,26150,26100,26150,26100,1384
|
|
20240305,133900,36681443600,26150,26100,26200,26100,1026
|
|
20240305,133800,36654637250,26150,26100,26150,26100,969
|
|
20240305,133700,36629336350,26150,26150,26150,26100,622
|
|
20240305,133600,36613101550,26150,26150,26200,26100,835
|
|
20240305,133500,36591265650,26200,26200,26200,26100,159
|
|
20240305,133400,36587109150,26200,26150,26200,26100,881
|
|
20240305,133300,36564076200,26150,26150,26150,26100,1813
|
|
20240305,133200,36516673750,26150,26050,26150,26050,1625
|
|
20240305,133100,36474261300,26100,26100,26100,26050,418
|
|
20240305,133000,36463354600,26100,26050,26100,26050,536
|
|
20240305,132900,36449369150,26050,26050,26100,26050,477
|
|
20240305,132800,36436938600,26100,26050,26100,26050,469
|
|
20240305,132700,36424717900,26050,26100,26100,26050,1123
|
|
20240305,132600,36395439900,26100,26200,26200,26100,1367
|
|
20240305,132500,36359746550,26150,26150,26150,26100,1437
|
|
20240305,132400,36322178450,26150,26150,26150,26100,829
|
|
20240305,132300,36300515400,26150,26100,26150,26100,928
|
|
20240305,132200,36276291650,26150,26100,26150,26050,1231
|
|
20240305,132100,36244180850,26100,26150,26150,26100,475
|
|
20240305,132000,36231783250,26100,26100,26150,26100,889
|
|
20240305,131900,36208578700,26100,26100,26100,26050,627
|
|
20240305,131800,36192215100,26100,26100,26100,26050,705
|
|
20240305,131700,36173840450,26100,26100,26100,26050,227
|
|
20240305,131600,36167924400,26100,26100,26100,26050,1033
|
|
20240305,131500,36140986350,26050,26100,26150,26050,735
|
|
20240305,131400,36121807050,26100,26100,26150,26100,225
|
|
20240305,131300,36115933550,26100,26100,26100,26050,848
|
|
20240305,131200,36093821000,26100,26050,26100,26050,1685
|
|
20240305,131100,36049912100,26050,26050,26100,26050,511
|
|
20240305,131000,36036589650,26050,26050,26100,26050,1710
|
|
20240305,130900,35992028900,26050,26050,26100,26050,1587
|
|
20240305,130800,35950673650,26100,26100,26150,26050,2966
|
|
20240305,130700,35873280250,26150,26150,26200,26100,526
|
|
20240305,130600,35859526800,26150,26150,26200,26100,1467
|
|
20240305,130500,35821166250,26150,26150,26200,26150,249
|
|
20240305,130400,35814648200,26150,26150,26200,26150,412
|
|
20240305,130300,35803873300,26150,26100,26250,26100,1636
|
|
20240305,130200,35761044200,26100,26100,26150,26100,678
|
|
20240305,130100,35743333300,26100,26100,26150,26050,2581
|
|
20240305,130000,35675970000,26100,26100,26150,26050,1793
|
|
20240305,125900,35629208750,26100,26100,26100,26050,833
|
|
20240305,125800,35607484650,26100,26100,26100,26050,1618
|
|
20240305,125700,35565322500,26100,26100,26150,26050,1462
|
|
20240305,125600,35527206100,26050,26100,26150,26050,1081
|
|
20240305,125500,35498995200,26100,26150,26150,26050,1373
|
|
20240305,125400,35463174200,26150,26100,26150,26100,1369
|
|
20240305,125300,35427433850,26100,26150,26150,26050,2252
|
|
20240305,125200,35368647000,26150,26100,26150,26100,693
|
|
20240305,125100,35350559450,26100,26150,26150,26100,1404
|
|
20240305,125000,35313912400,26150,26150,26150,26100,1819
|
|
20240305,124900,35266426750,26100,26100,26150,26050,2877
|
|
20240305,124800,35191388300,26050,26100,26150,26050,2190
|
|
20240305,124700,35134232000,26100,26150,26200,26050,11514
|
|
20240305,124600,34833615700,26200,26200,26250,26150,1299
|
|
20240305,124500,34799588450,26200,26200,26250,26200,865
|
|
20240305,124400,34776925300,26200,26150,26200,26150,727
|
|
20240305,124300,34757886050,26200,26150,26200,26150,1337
|
|
20240305,124200,34722864150,26150,26200,26200,26150,3577
|
|
20240305,124100,34629252800,26200,26250,26250,26200,260
|
|
20240305,124000,34622440500,26250,26200,26250,26200,916
|
|
20240305,123900,34598439550,26200,26250,26300,26200,847
|
|
20240305,123800,34576215900,26300,26300,26300,26250,196
|
|
20240305,123700,34571061600,26300,26250,26300,26250,367
|
|
20240305,123600,34561419850,26300,26250,26300,26250,560
|
|
20240305,123500,34546719800,26250,26150,26250,26150,1324
|
|
20240305,123400,34512040300,26200,26200,26200,26150,978
|
|
20240305,123300,34486431150,26200,26200,26250,26200,2080
|
|
20240305,123200,34431933050,26250,26250,26250,26200,503
|
|
20240305,123100,34418729400,26200,26200,26250,26150,2815
|
|
20240305,123000,34344960350,26200,26250,26250,26200,2837
|
|
20240305,122900,34270599650,26200,26300,26300,26200,851
|
|
20240305,122800,34248267350,26300,26250,26300,26250,1048
|
|
20240305,122700,34220747000,26250,26200,26250,26200,1310
|
|
20240305,122600,34186377100,26200,26200,26250,26150,1173
|
|
20240305,122500,34155645500,26200,26200,26200,26150,2300
|
|
20240305,122400,34095388350,26250,26250,26250,26200,1435
|
|
20240305,122300,34057739950,26250,26250,26300,26250,670
|
|
20240305,122200,34040152350,26250,26250,26300,26200,1147
|
|
20240305,122100,34010046850,26250,26300,26300,26250,503
|
|
20240305,122000,33996841050,26300,26300,26350,26250,1415
|
|
20240305,121900,33959664500,26300,26350,26350,26300,1505
|
|
20240305,121800,33920070900,26300,26350,26350,26300,969
|
|
20240305,121700,33894539750,26350,26350,26400,26300,1515
|
|
20240305,121600,33854621050,26400,26450,26450,26350,443
|
|
20240305,121500,33842939300,26450,26500,26500,26400,2841
|
|
20240305,121400,33767879950,26450,26500,26500,26450,1166
|
|
20240305,121300,33736994950,26500,26500,26500,26450,671
|
|
20240305,121200,33719230950,26450,26450,26500,26450,517
|
|
20240305,121100,33705548250,26450,26500,26500,26450,760
|
|
20240305,121000,33685408300,26500,26450,26550,26450,1157
|
|
20240305,120900,33654749050,26450,26450,26500,26400,1235
|
|
20240305,120800,33622081200,26450,26450,26450,26400,248
|
|
20240305,120700,33615527700,26400,26450,26450,26400,868
|
|
20240305,120600,33592575350,26450,26400,26450,26400,386
|
|
20240305,120500,33582383000,26400,26400,26450,26400,195
|
|
20240305,120400,33577234550,26450,26400,26450,26400,492
|
|
20240305,120300,33564242850,26450,26400,26450,26350,906
|
|
20240305,120200,33540319000,26400,26400,26400,26400,1496
|
|
20240305,120100,33500824600,26400,26400,26450,26400,3328
|
|
20240305,120000,33412963300,26450,26450,26500,26450,735
|
|
20240305,115900,33393522450,26500,26450,26500,26450,897
|
|
20240305,115800,33369789150,26450,26500,26500,26450,903
|
|
20240305,115700,33345900200,26500,26350,26500,26350,3755
|
|
20240305,115600,33246720750,26350,26400,26400,26300,1600
|
|
20240305,115500,33204613150,26350,26300,26400,26300,1482
|
|
20240305,115400,33165574950,26300,26300,26300,26300,2900
|
|
20240305,115300,33089304950,26350,26350,26350,26350,539
|
|
20240305,115200,33075102300,26400,26400,26400,26350,171
|
|
20240305,115100,33070595350,26350,26400,26400,26350,1015
|
|
20240305,115000,33043835400,26450,26400,26450,26350,696
|
|
20240305,114900,33025471550,26400,26400,26400,26350,154
|
|
20240305,114800,33021406450,26400,26500,26500,26350,3402
|
|
20240305,114700,32931386050,26500,26400,26500,26400,3214
|
|
20240305,114600,32846307050,26450,26350,26450,26350,887
|
|
20240305,114500,32822889950,26400,26350,26400,26300,1182
|
|
20240305,114400,32791755150,26350,26300,26350,26250,1395
|
|
20240305,114300,32755056700,26250,26350,26350,26250,907
|
|
20240305,114200,32731190950,26300,26300,26350,26300,960
|
|
20240305,114100,32705942600,26350,26350,26350,26350,158
|
|
20240305,114000,32701779300,26350,26350,26350,26300,715
|
|
20240305,113900,32682968800,26350,26400,26400,26350,1151
|
|
20240305,113800,32652634550,26400,26350,26400,26300,878
|
|
20240305,113700,32629491550,26350,26200,26350,26200,1513
|
|
20240305,113600,32589778400,26250,26250,26250,26200,293
|
|
20240305,113500,32582098050,26250,26150,26250,26150,4399
|
|
20240305,113400,32466969150,26150,26150,26200,26150,1583
|
|
20240305,113300,32425565250,26150,26150,26200,26100,3657
|
|
20240305,113200,32329938600,26150,26150,26200,26150,1358
|
|
20240305,113100,32294424700,26200,26150,26200,26150,1462
|
|
20240305,113000,32256172900,26150,26150,26200,26150,2280
|
|
20240305,112900,32196550300,26200,26200,26200,26150,1119
|
|
20240305,112800,32167265700,26200,26200,26200,26150,1575
|
|
20240305,112700,32126053050,26150,26150,26200,26150,3267
|
|
20240305,112600,32040571600,26150,26200,26250,26150,3225
|
|
20240305,112500,31956088250,26200,26150,26200,26150,485
|
|
20240305,112400,31943395950,26150,26250,26250,26150,1661
|
|
20240305,112300,31899874550,26250,26250,26250,26200,812
|
|
20240305,112200,31878581100,26250,26250,26300,26200,3007
|
|
20240305,112100,31799706950,26300,26350,26350,26300,1879
|
|
20240305,112000,31750277250,26350,26300,26350,26300,385
|
|
20240305,111900,31740133450,26350,26300,26400,26300,687
|
|
20240305,111800,31722030850,26350,26400,26400,26350,2041
|
|
20240305,111700,31668216650,26400,26400,26450,26400,3750
|
|
20240305,111600,31569158050,26400,26450,26500,26350,1923
|
|
20240305,111500,31518348800,26450,26300,26450,26300,7490
|
|
20240305,111400,31320560550,26300,26300,26350,26250,2655
|
|
20240305,111300,31250729900,26300,26300,26350,26300,313
|
|
20240305,111200,31242495500,26300,26350,26350,26300,615
|
|
20240305,111100,31226302850,26350,26350,26350,26300,786
|
|
20240305,111000,31205594650,26350,26350,26400,26300,1000
|
|
20240305,110900,31179244000,26350,26400,26400,26350,1432
|
|
20240305,110800,31141509650,26350,26400,26400,26300,3124
|
|
20240305,110700,31059131550,26350,26400,26400,26350,3469
|
|
20240305,110600,30967560550,26400,26350,26400,26300,2104
|
|
20240305,110500,30912097950,26300,26250,26300,26200,3949
|
|
20240305,110400,30808392850,26250,26250,26300,26200,628
|
|
20240305,110300,30791915450,26200,26250,26300,26200,1105
|
|
20240305,110200,30762908250,26250,26300,26300,26250,577
|
|
20240305,110100,30747748200,26250,26250,26250,26200,1280
|
|
20240305,110000,30714157600,26300,26250,26300,26200,1839
|
|
20240305,105900,30665894100,26300,26300,26300,26250,1343
|
|
20240305,105800,30630586900,26300,26350,26350,26300,2601
|
|
20240305,105700,30562121150,26350,26300,26350,26250,1765
|
|
20240305,105600,30515682950,26300,26300,26350,26250,2074
|
|
20240305,105500,30461154250,26300,26250,26300,26250,2721
|
|
20240305,105400,30389616100,26250,26250,26350,26250,3284
|
|
20240305,105300,30303256600,26250,26150,26300,26150,3834
|
|
20240305,105200,30202777850,26200,26200,26200,26100,2806
|
|
20240305,105100,30129427000,26150,26150,26200,26100,5573
|
|
20240305,105000,29983725950,26150,26050,26200,26050,12169
|
|
20240305,104900,29665862750,26050,26150,26150,26050,16317
|
|
20240305,104800,29240311750,26150,26200,26200,26100,3605
|
|
20240305,104700,29146015800,26200,26200,26200,26100,6570
|
|
20240305,104600,28974269750,26200,26200,26250,26150,1696
|
|
20240305,104500,28929899900,26200,26200,26250,26150,5759
|
|
20240305,104400,28779114700,26200,26200,26250,26150,6497
|
|
20240305,104300,28608936600,26200,26200,26250,26150,10076
|
|
20240305,104200,28345289500,26150,26300,26300,26150,9879
|
|
20240305,104100,28086441000,26300,26300,26350,26200,8620
|
|
20240305,104000,27859977550,26300,26500,26500,26300,7077
|
|
20240305,103900,27673178750,26500,26500,26500,26450,1764
|
|
20240305,103800,27626459450,26500,26450,26550,26450,1623
|
|
20240305,103700,27583395850,26450,26500,26500,26450,2997
|
|
20240305,103600,27503975750,26500,26500,26550,26500,1157
|
|
20240305,103500,27473299750,26500,26550,26600,26500,2196
|
|
20240305,103400,27414997900,26600,26450,26600,26450,2492
|
|
20240305,103300,27348899950,26450,26400,26450,26400,2579
|
|
20240305,103200,27280749450,26400,26450,26450,26400,2772
|
|
20240305,103100,27207496300,26400,26450,26450,26400,976
|
|
20240305,103000,27181709600,26450,26450,26450,26400,652
|
|
20240305,102900,27164472650,26400,26450,26450,26350,2492
|
|
20240305,102800,27098678900,26400,26400,26400,26350,1520
|
|
20240305,102700,27058586150,26400,26450,26450,26350,2295
|
|
20240305,102600,26998055850,26400,26500,26500,26400,3050
|
|
20240305,102500,26917340650,26500,26500,26550,26450,1793
|
|
20240305,102400,26869820550,26500,26500,26600,26450,2929
|
|
20240305,102300,26792115250,26500,26550,26650,26500,4058
|
|
20240305,102200,26684296550,26600,26500,26600,26450,2426
|
|
20240305,102100,26619994050,26500,26500,26550,26450,4703
|
|
20240305,102000,26495366600,26500,26400,26550,26400,2362
|
|
20240305,101900,26432844300,26400,26400,26400,26350,4735
|
|
20240305,101800,26307925800,26400,26450,26500,26400,4583
|
|
20240305,101700,26186862400,26450,26350,26500,26350,5411
|
|
20240305,101600,26044020150,26400,26250,26400,26200,19286
|
|
20240305,101500,25537190000,26250,26450,26450,26250,9486
|
|
20240305,101400,25287351850,26400,26450,26500,26300,19123
|
|
20240305,101300,24782888550,26400,26550,26600,26400,20010
|
|
20240305,101200,24252997300,26550,26500,26600,26500,3496
|
|
20240305,101100,24160186000,26500,26650,26650,26500,15879
|
|
20240305,101000,23738431550,26700,26650,26700,26600,1596
|
|
20240305,100900,23695897200,26650,26600,26700,26600,2289
|
|
20240305,100800,23634913550,26650,26600,26650,26600,1840
|
|
20240305,100700,23585937300,26650,26600,26650,26600,1928
|
|
20240305,100600,23534617950,26600,26650,26650,26600,4180
|
|
20240305,100500,23423347550,26600,26650,26650,26600,1606
|
|
20240305,100400,23380623000,26600,26600,26650,26550,4270
|
|
20240305,100300,23267084900,26600,26650,26650,26600,4609
|
|
20240305,100200,23144472050,26650,26650,26650,26600,1279
|
|
20240305,100100,23110408300,26650,26600,26650,26550,2270
|
|
20240305,100000,23050008750,26600,26650,26650,26550,5963
|
|
20240305,095900,22891390550,26650,26600,26650,26600,2680
|
|
20240305,095800,22820040250,26600,26600,26650,26550,5223
|
|
20240305,095700,22681117400,26650,26650,26700,26600,8901
|
|
20240305,095600,22444111750,26650,26700,26700,26650,4951
|
|
20240305,095500,22312087150,26700,26850,26850,26700,5053
|
|
20240305,095400,22176805200,26900,26800,26900,26800,4257
|
|
20240305,095300,22062579100,26800,26650,26900,26600,8661
|
|
20240305,095200,21831095300,26600,26600,26650,26600,3946
|
|
20240305,095100,21726127700,26600,26600,26600,26550,5805
|
|
20240305,095000,21571917300,26550,26550,26650,26550,3321
|
|
20240305,094900,21483603550,26600,26550,26700,26500,7217
|
|
20240305,094800,21291682650,26550,26550,26600,26500,8681
|
|
20240305,094700,21061209650,26600,26700,26700,26550,11274
|
|
20240305,094600,20761322450,26700,26650,26700,26500,15136
|
|
20240305,094500,20359090300,26550,26750,26800,26550,20659
|
|
20240305,094400,19808597200,26750,26750,26800,26700,8215
|
|
20240305,094300,19588730450,26750,26900,26950,26650,29101
|
|
20240305,094200,18810413200,26900,27000,27050,26850,9350
|
|
20240305,094100,18558808400,26950,27000,27050,26950,5174
|
|
20240305,094000,18419141200,27000,27000,27050,26950,5161
|
|
20240305,093900,18279804500,26950,26950,27050,26850,10248
|
|
20240305,093800,18003951000,26900,27050,27050,26900,5673
|
|
20240305,093700,17850944400,27000,27050,27050,27000,4648
|
|
20240305,093600,17725345050,27000,27000,27100,27000,6773
|
|
20240305,093500,17542170550,27050,26900,27050,26850,5749
|
|
20240305,093400,17387166450,26900,27050,27150,26800,31496
|
|
20240305,093300,16538824000,27050,27400,27450,27050,22549
|
|
20240305,093200,15925218050,27400,27300,27450,27250,2892
|
|
20240305,093100,15846100200,27350,27350,27400,27250,2781
|
|
20240305,093000,15770040600,27200,27300,27400,27200,10859
|
|
20240305,092900,15473546750,27250,27300,27300,27150,9942
|
|
20240305,092800,15202960700,27250,27250,27300,27200,6254
|
|
20240305,092700,15032576850,27250,27250,27350,27150,11404
|
|
20240305,092600,14722107550,27350,27400,27450,27250,12411
|
|
20240305,092500,14382607650,27450,27650,27650,27350,15132
|
|
20240305,092400,13966932850,27650,27550,27650,27500,6922
|
|
20240305,092300,13776113750,27600,27800,27850,27550,10409
|
|
20240305,092200,13487963000,27750,27750,27900,27700,6238
|
|
20240305,092100,13314726650,27800,27850,27850,27700,9473
|
|
20240305,092000,13051399700,27850,28100,28100,27750,17365
|
|
20240305,091900,12566822200,28100,28000,28100,27950,22817
|
|
20240305,091800,11927274550,27950,27950,28050,27850,23317
|
|
20240305,091700,11274877000,27850,27700,28100,27600,23996
|
|
20240305,091600,10606557450,27750,27800,27800,27550,15271
|
|
20240305,091500,10183377950,27800,27650,28000,27650,31522
|
|
20240305,091400,9305678400,27600,27350,27600,27300,9495
|
|
20240305,091300,9045023750,27350,27650,27700,27350,15684
|
|
20240305,091200,8613028250,27650,27650,27700,27550,13508
|
|
20240305,091100,8239846450,27650,27450,27650,27450,13113
|
|
20240305,091000,7878116050,27450,27450,27500,27300,15094
|
|
20240305,090900,7464363000,27450,27250,27500,27150,7907
|
|
20240305,090800,7248488950,27250,27050,27250,26950,17475
|
|
20240305,090700,6775460250,27000,27100,27200,26950,16530
|
|
20240305,090600,6328443850,27150,27400,27400,26900,31108
|
|
20240305,090500,5484787200,27350,27500,27550,27350,18616
|
|
20240305,090400,4973410650,27550,27650,27650,27450,10658
|
|
20240305,090300,4679988800,27600,27500,28000,27300,51494
|
|
20240305,090200,3255545200,27500,27450,27500,27350,16046
|
|
20240305,090100,2815408450,27450,27900,27900,27300,39702
|
|
20240305,090000,1721913700,27900,27900,27900,27500,61608
|