718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,205500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,205400,51526520750,27300,27300,27300,27300,0
|
|
20240306,205300,51526520750,27300,27300,27300,27300,0
|
|
20240306,205200,51526520750,27300,27300,27300,27300,0
|
|
20240306,205100,51526520750,27300,27300,27300,27300,0
|
|
20240306,205000,51526520750,27300,27300,27300,27300,0
|
|
20240306,204900,51526520750,27300,27300,27300,27300,0
|
|
20240306,204800,51526520750,27300,27300,27300,27300,0
|
|
20240306,204700,51526520750,27300,27300,27300,27300,0
|
|
20240306,204600,51526520750,27300,27300,27300,27300,0
|
|
20240306,204500,51526520750,27300,27300,27300,27300,0
|
|
20240306,204400,51526520750,27300,27300,27300,27300,0
|
|
20240306,204300,51526520750,27300,27300,27300,27300,0
|
|
20240306,204200,51526520750,27300,27300,27300,27300,0
|
|
20240306,204100,51526520750,27300,27300,27300,27300,0
|
|
20240306,204000,51526520750,27300,27300,27300,27300,0
|
|
20240306,203900,51526520750,27300,27300,27300,27300,0
|
|
20240306,203800,51526520750,27300,27300,27300,27300,0
|
|
20240306,203700,51526520750,27300,27300,27300,27300,0
|
|
20240306,203600,51526520750,27300,27300,27300,27300,0
|
|
20240306,203500,51526520750,27300,27300,27300,27300,0
|
|
20240306,203400,51526520750,27300,27300,27300,27300,0
|
|
20240306,203300,51526520750,27300,27300,27300,27300,0
|
|
20240306,203200,51526520750,27300,27300,27300,27300,0
|
|
20240306,203100,51526520750,27300,27300,27300,27300,0
|
|
20240306,203000,51526520750,27300,27300,27300,27300,0
|
|
20240306,202900,51526520750,27300,27300,27300,27300,0
|
|
20240306,202800,51526520750,27300,27300,27300,27300,0
|
|
20240306,202700,51526520750,27300,27300,27300,27300,0
|
|
20240306,202600,51526520750,27300,27300,27300,27300,0
|
|
20240306,202500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,202400,51526520750,27300,27300,27300,27300,0
|
|
20240306,202300,51526520750,27300,27300,27300,27300,0
|
|
20240306,202200,51526520750,27300,27300,27300,27300,0
|
|
20240306,202100,51526520750,27300,27300,27300,27300,0
|
|
20240306,202000,51526520750,27300,27300,27300,27300,0
|
|
20240306,201900,51526520750,27300,27300,27300,27300,0
|
|
20240306,201800,51526520750,27300,27300,27300,27300,0
|
|
20240306,201700,51526520750,27300,27300,27300,27300,0
|
|
20240306,201600,51526520750,27300,27300,27300,27300,0
|
|
20240306,201500,51526520750,27300,27300,27300,27300,0
|
|
20240306,201400,51526520750,27300,27300,27300,27300,0
|
|
20240306,201300,51526520750,27300,27300,27300,27300,0
|
|
20240306,201200,51526520750,27300,27300,27300,27300,0
|
|
20240306,201100,51526520750,27300,27300,27300,27300,0
|
|
20240306,201000,51526520750,27300,27300,27300,27300,0
|
|
20240306,200900,51526520750,27300,27300,27300,27300,0
|
|
20240306,200800,51526520750,27300,27300,27300,27300,0
|
|
20240306,200700,51526520750,27300,27300,27300,27300,0
|
|
20240306,200600,51526520750,27300,27300,27300,27300,0
|
|
20240306,200500,51526520750,27300,27300,27300,27300,0
|
|
20240306,200400,51526520750,27300,27300,27300,27300,0
|
|
20240306,200300,51526520750,27300,27300,27300,27300,0
|
|
20240306,200200,51526520750,27300,27300,27300,27300,0
|
|
20240306,200100,51526520750,27300,27300,27300,27300,0
|
|
20240306,200000,51526520750,27300,27300,27300,27300,0
|
|
20240306,195900,51526520750,27300,27300,27300,27300,0
|
|
20240306,195800,51526520750,27300,27300,27300,27300,0
|
|
20240306,195700,51526520750,27300,27300,27300,27300,0
|
|
20240306,195600,51526520750,27300,27300,27300,27300,0
|
|
20240306,195500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,195400,51526520750,27300,27300,27300,27300,0
|
|
20240306,195300,51526520750,27300,27300,27300,27300,0
|
|
20240306,195200,51526520750,27300,27300,27300,27300,0
|
|
20240306,195100,51526520750,27300,27300,27300,27300,0
|
|
20240306,195000,51526520750,27300,27300,27300,27300,0
|
|
20240306,194900,51526520750,27300,27300,27300,27300,0
|
|
20240306,194800,51526520750,27300,27300,27300,27300,0
|
|
20240306,194700,51526520750,27300,27300,27300,27300,0
|
|
20240306,194600,51526520750,27300,27300,27300,27300,0
|
|
20240306,194500,51526520750,27300,27300,27300,27300,0
|
|
20240306,194400,51526520750,27300,27300,27300,27300,0
|
|
20240306,194300,51526520750,27300,27300,27300,27300,0
|
|
20240306,194200,51526520750,27300,27300,27300,27300,0
|
|
20240306,194100,51526520750,27300,27300,27300,27300,0
|
|
20240306,194000,51526520750,27300,27300,27300,27300,0
|
|
20240306,193900,51526520750,27300,27300,27300,27300,0
|
|
20240306,193800,51526520750,27300,27300,27300,27300,0
|
|
20240306,193700,51526520750,27300,27300,27300,27300,0
|
|
20240306,193600,51526520750,27300,27300,27300,27300,0
|
|
20240306,193500,51526520750,27300,27300,27300,27300,0
|
|
20240306,193400,51526520750,27300,27300,27300,27300,0
|
|
20240306,193300,51526520750,27300,27300,27300,27300,0
|
|
20240306,193200,51526520750,27300,27300,27300,27300,0
|
|
20240306,193100,51526520750,27300,27300,27300,27300,0
|
|
20240306,193000,51526520750,27300,27300,27300,27300,0
|
|
20240306,192900,51526520750,27300,27300,27300,27300,0
|
|
20240306,192800,51526520750,27300,27300,27300,27300,0
|
|
20240306,192700,51526520750,27300,27300,27300,27300,0
|
|
20240306,192600,51526520750,27300,27300,27300,27300,0
|
|
20240306,192500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,192400,51526520750,27300,27300,27300,27300,0
|
|
20240306,192300,51526520750,27300,27300,27300,27300,0
|
|
20240306,192200,51526520750,27300,27300,27300,27300,0
|
|
20240306,192100,51526520750,27300,27300,27300,27300,0
|
|
20240306,192000,51526520750,27300,27300,27300,27300,0
|
|
20240306,191900,51526520750,27300,27300,27300,27300,0
|
|
20240306,191800,51526520750,27300,27300,27300,27300,0
|
|
20240306,191700,51526520750,27300,27300,27300,27300,0
|
|
20240306,191600,51526520750,27300,27300,27300,27300,0
|
|
20240306,191500,51526520750,27300,27300,27300,27300,0
|
|
20240306,191400,51526520750,27300,27300,27300,27300,0
|
|
20240306,191300,51526520750,27300,27300,27300,27300,0
|
|
20240306,191200,51526520750,27300,27300,27300,27300,0
|
|
20240306,191100,51526520750,27300,27300,27300,27300,0
|
|
20240306,191000,51526520750,27300,27300,27300,27300,0
|
|
20240306,190900,51526520750,27300,27300,27300,27300,0
|
|
20240306,190800,51526520750,27300,27300,27300,27300,0
|
|
20240306,190700,51526520750,27300,27300,27300,27300,0
|
|
20240306,190600,51526520750,27300,27300,27300,27300,0
|
|
20240306,190500,51526520750,27300,27300,27300,27300,0
|
|
20240306,190400,51526520750,27300,27300,27300,27300,0
|
|
20240306,190300,51526520750,27300,27300,27300,27300,0
|
|
20240306,190200,51526520750,27300,27300,27300,27300,0
|
|
20240306,190100,51526520750,27300,27300,27300,27300,0
|
|
20240306,190000,51526520750,27300,27300,27300,27300,0
|
|
20240306,185900,51526520750,27300,27300,27300,27300,0
|
|
20240306,185800,51526520750,27300,27300,27300,27300,0
|
|
20240306,185700,51526520750,27300,27300,27300,27300,0
|
|
20240306,185600,51526520750,27300,27300,27300,27300,0
|
|
20240306,185500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,185400,51526520750,27300,27300,27300,27300,0
|
|
20240306,185300,51526520750,27300,27300,27300,27300,0
|
|
20240306,185200,51526520750,27300,27300,27300,27300,0
|
|
20240306,185100,51526520750,27300,27300,27300,27300,0
|
|
20240306,185000,51526520750,27300,27300,27300,27300,0
|
|
20240306,184900,51526520750,27300,27300,27300,27300,0
|
|
20240306,184800,51526520750,27300,27300,27300,27300,0
|
|
20240306,184700,51526520750,27300,27300,27300,27300,0
|
|
20240306,184600,51526520750,27300,27300,27300,27300,0
|
|
20240306,184500,51526520750,27300,27300,27300,27300,0
|
|
20240306,184400,51526520750,27300,27300,27300,27300,0
|
|
20240306,184300,51526520750,27300,27300,27300,27300,0
|
|
20240306,184200,51526520750,27300,27300,27300,27300,0
|
|
20240306,184100,51526520750,27300,27300,27300,27300,0
|
|
20240306,184000,51526520750,27300,27300,27300,27300,0
|
|
20240306,183900,51526520750,27300,27300,27300,27300,0
|
|
20240306,183800,51526520750,27300,27300,27300,27300,0
|
|
20240306,183700,51526520750,27300,27300,27300,27300,0
|
|
20240306,183600,51526520750,27300,27300,27300,27300,0
|
|
20240306,183500,51526520750,27300,27300,27300,27300,0
|
|
20240306,183400,51526520750,27300,27300,27300,27300,0
|
|
20240306,183300,51526520750,27300,27300,27300,27300,0
|
|
20240306,183200,51526520750,27300,27300,27300,27300,0
|
|
20240306,183100,51526520750,27300,27300,27300,27300,0
|
|
20240306,183000,51526520750,27300,27300,27300,27300,0
|
|
20240306,182900,51526520750,27300,27300,27300,27300,0
|
|
20240306,182800,51526520750,27300,27300,27300,27300,0
|
|
20240306,182700,51526520750,27300,27300,27300,27300,0
|
|
20240306,182600,51526520750,27300,27300,27300,27300,0
|
|
20240306,182500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,182400,51526520750,27300,27300,27300,27300,0
|
|
20240306,182300,51526520750,27300,27300,27300,27300,0
|
|
20240306,182200,51526520750,27300,27300,27300,27300,0
|
|
20240306,182100,51526520750,27300,27300,27300,27300,0
|
|
20240306,182000,51526520750,27300,27300,27300,27300,0
|
|
20240306,181900,51526520750,27300,27300,27300,27300,0
|
|
20240306,181800,51526520750,27300,27300,27300,27300,0
|
|
20240306,181700,51526520750,27300,27300,27300,27300,0
|
|
20240306,181600,51526520750,27300,27300,27300,27300,0
|
|
20240306,181500,51526520750,27300,27300,27300,27300,0
|
|
20240306,181400,51526520750,27300,27300,27300,27300,0
|
|
20240306,181300,51526520750,27300,27300,27300,27300,0
|
|
20240306,181200,51526520750,27300,27300,27300,27300,0
|
|
20240306,181100,51526520750,27300,27300,27300,27300,0
|
|
20240306,181000,51526520750,27300,27300,27300,27300,0
|
|
20240306,180900,51526520750,27300,27300,27300,27300,0
|
|
20240306,180800,51526520750,27300,27300,27300,27300,0
|
|
20240306,180700,51526520750,27300,27300,27300,27300,0
|
|
20240306,180600,51526520750,27300,27300,27300,27300,0
|
|
20240306,180500,51526520750,27300,27300,27300,27300,0
|
|
20240306,180400,51526520750,27300,27300,27300,27300,0
|
|
20240306,180300,51526520750,27300,27300,27300,27300,0
|
|
20240306,180200,51526520750,27300,27300,27300,27300,0
|
|
20240306,180100,51526520750,27300,27300,27300,27300,0
|
|
20240306,180000,51526520750,27300,27300,27300,27300,0
|
|
20240306,175900,51526520750,27300,27300,27300,27300,0
|
|
20240306,175800,51526520750,27300,27300,27300,27300,0
|
|
20240306,175700,51526520750,27300,27300,27300,27300,0
|
|
20240306,175600,51526520750,27300,27300,27300,27300,0
|
|
20240306,175500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,175400,51526520750,27300,27300,27300,27300,0
|
|
20240306,175300,51526520750,27300,27300,27300,27300,0
|
|
20240306,175200,51526520750,27300,27300,27300,27300,0
|
|
20240306,175100,51526520750,27300,27300,27300,27300,0
|
|
20240306,175000,51526520750,27300,27300,27300,27300,0
|
|
20240306,174900,51526520750,27300,27300,27300,27300,0
|
|
20240306,174800,51526520750,27300,27300,27300,27300,0
|
|
20240306,174700,51526520750,27300,27300,27300,27300,0
|
|
20240306,174600,51526520750,27300,27300,27300,27300,0
|
|
20240306,174500,51526520750,27300,27300,27300,27300,0
|
|
20240306,174400,51526520750,27300,27300,27300,27300,0
|
|
20240306,174300,51526520750,27300,27300,27300,27300,0
|
|
20240306,174200,51526520750,27300,27300,27300,27300,0
|
|
20240306,174100,51526520750,27300,27300,27300,27300,0
|
|
20240306,174000,51526520750,27300,27300,27300,27300,0
|
|
20240306,173900,51526520750,27300,27300,27300,27300,0
|
|
20240306,173800,51526520750,27300,27300,27300,27300,0
|
|
20240306,173700,51526520750,27300,27300,27300,27300,0
|
|
20240306,173600,51526520750,27300,27300,27300,27300,0
|
|
20240306,173500,51526520750,27300,27300,27300,27300,0
|
|
20240306,173400,51526520750,27300,27300,27300,27300,0
|
|
20240306,173300,51526520750,27300,27300,27300,27300,0
|
|
20240306,173200,51526520750,27300,27300,27300,27300,0
|
|
20240306,173100,51526520750,27300,27300,27300,27300,0
|
|
20240306,173000,51526520750,27300,27300,27300,27300,0
|
|
20240306,172900,51526520750,27300,27300,27300,27300,0
|
|
20240306,172800,51526520750,27300,27300,27300,27300,0
|
|
20240306,172700,51526520750,27300,27300,27300,27300,0
|
|
20240306,172600,51526520750,27300,27300,27300,27300,0
|
|
20240306,172500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,172400,51526520750,27300,27300,27300,27300,0
|
|
20240306,172300,51526520750,27300,27300,27300,27300,0
|
|
20240306,172200,51526520750,27300,27300,27300,27300,0
|
|
20240306,172100,51526520750,27300,27300,27300,27300,0
|
|
20240306,172000,51526520750,27300,27300,27300,27300,0
|
|
20240306,171900,51526520750,27300,27300,27300,27300,0
|
|
20240306,171800,51526520750,27300,27300,27300,27300,0
|
|
20240306,171700,51526520750,27300,27300,27300,27300,0
|
|
20240306,171600,51526520750,27300,27300,27300,27300,0
|
|
20240306,171500,51526520750,27300,27300,27300,27300,0
|
|
20240306,171400,51526520750,27300,27300,27300,27300,0
|
|
20240306,171300,51526520750,27300,27300,27300,27300,0
|
|
20240306,171200,51526520750,27300,27300,27300,27300,0
|
|
20240306,171100,51526520750,27300,27300,27300,27300,0
|
|
20240306,171000,51526520750,27300,27300,27300,27300,0
|
|
20240306,170900,51526520750,27300,27300,27300,27300,0
|
|
20240306,170800,51526520750,27300,27300,27300,27300,0
|
|
20240306,170700,51526520750,27300,27300,27300,27300,0
|
|
20240306,170600,51526520750,27300,27300,27300,27300,0
|
|
20240306,170500,51526520750,27300,27300,27300,27300,0
|
|
20240306,170400,51526520750,27300,27300,27300,27300,0
|
|
20240306,170300,51526520750,27300,27300,27300,27300,0
|
|
20240306,170200,51526520750,27300,27300,27300,27300,0
|
|
20240306,170100,51526520750,27300,27300,27300,27300,0
|
|
20240306,170000,51526520750,27300,27300,27300,27300,0
|
|
20240306,165900,51526520750,27300,27300,27300,27300,0
|
|
20240306,165800,51526520750,27300,27300,27300,27300,0
|
|
20240306,165700,51526520750,27300,27300,27300,27300,0
|
|
20240306,165600,51526520750,27300,27300,27300,27300,0
|
|
20240306,165500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,165400,51526520750,27300,27300,27300,27300,0
|
|
20240306,165300,51526520750,27300,27300,27300,27300,0
|
|
20240306,165200,51526520750,27300,27300,27300,27300,0
|
|
20240306,165100,51526520750,27300,27300,27300,27300,0
|
|
20240306,165000,51526520750,27300,27300,27300,27300,0
|
|
20240306,164900,51526520750,27300,27300,27300,27300,0
|
|
20240306,164800,51526520750,27300,27300,27300,27300,0
|
|
20240306,164700,51526520750,27300,27300,27300,27300,0
|
|
20240306,164600,51526520750,27300,27300,27300,27300,0
|
|
20240306,164500,51526520750,27300,27300,27300,27300,0
|
|
20240306,164400,51526520750,27300,27300,27300,27300,0
|
|
20240306,164300,51526520750,27300,27300,27300,27300,0
|
|
20240306,164200,51526520750,27300,27300,27300,27300,0
|
|
20240306,164100,51526520750,27300,27300,27300,27300,0
|
|
20240306,164000,51526520750,27300,27300,27300,27300,0
|
|
20240306,163900,51526520750,27300,27300,27300,27300,0
|
|
20240306,163800,51526520750,27300,27300,27300,27300,0
|
|
20240306,163700,51526520750,27300,27300,27300,27300,0
|
|
20240306,163600,51526520750,27300,27300,27300,27300,0
|
|
20240306,163500,51526520750,27300,27300,27300,27300,0
|
|
20240306,163400,51526520750,27300,27300,27300,27300,0
|
|
20240306,163300,51526520750,27300,27300,27300,27300,0
|
|
20240306,163200,51526520750,27300,27300,27300,27300,0
|
|
20240306,163100,51526520750,27300,27300,27300,27300,0
|
|
20240306,163000,51526520750,27300,27300,27300,27300,0
|
|
20240306,162900,51526520750,27300,27300,27300,27300,0
|
|
20240306,162800,51526520750,27300,27300,27300,27300,0
|
|
20240306,162700,51526520750,27300,27300,27300,27300,0
|
|
20240306,162600,51526520750,27300,27300,27300,27300,0
|
|
20240306,162500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,162400,51526520750,27300,27300,27300,27300,0
|
|
20240306,162300,51526520750,27300,27300,27300,27300,0
|
|
20240306,162200,51526520750,27300,27300,27300,27300,0
|
|
20240306,162100,51526520750,27300,27300,27300,27300,0
|
|
20240306,162000,51526520750,27300,27300,27300,27300,0
|
|
20240306,161900,51526520750,27300,27300,27300,27300,0
|
|
20240306,161800,51526520750,27300,27300,27300,27300,0
|
|
20240306,161700,51526520750,27300,27300,27300,27300,0
|
|
20240306,161600,51526520750,27300,27300,27300,27300,0
|
|
20240306,161500,51526520750,27300,27300,27300,27300,0
|
|
20240306,161400,51526520750,27300,27300,27300,27300,0
|
|
20240306,161300,51526520750,27300,27300,27300,27300,0
|
|
20240306,161200,51526520750,27300,27300,27300,27300,0
|
|
20240306,161100,51526520750,27300,27300,27300,27300,0
|
|
20240306,161000,51526520750,27300,27300,27300,27300,0
|
|
20240306,160900,51526520750,27300,27300,27300,27300,0
|
|
20240306,160800,51526520750,27300,27300,27300,27300,0
|
|
20240306,160700,51526520750,27300,27300,27300,27300,0
|
|
20240306,160600,51526520750,27300,27300,27300,27300,0
|
|
20240306,160500,51526520750,27300,27300,27300,27300,0
|
|
20240306,160400,51526520750,27300,27300,27300,27300,0
|
|
20240306,160300,51526520750,27300,27300,27300,27300,0
|
|
20240306,160200,51526520750,27300,27300,27300,27300,0
|
|
20240306,160100,51526520750,27300,27300,27300,27300,0
|
|
20240306,160000,51526520750,27300,27300,27300,27300,0
|
|
20240306,155900,51526520750,27300,27300,27300,27300,0
|
|
20240306,155800,51526520750,27300,27300,27300,27300,0
|
|
20240306,155700,51526520750,27300,27300,27300,27300,0
|
|
20240306,155600,51526520750,27300,27300,27300,27300,0
|
|
20240306,155500,51526520750,27300,27300,27300,27300,30052
|
|
20240306,155400,51526520750,27300,27300,27300,27300,0
|
|
20240306,155300,51526520750,27300,27300,27300,27300,0
|
|
20240306,155200,51526520750,27300,27300,27300,27300,0
|
|
20240306,155100,51526520750,27300,27300,27300,27300,0
|
|
20240306,155000,51526520750,27300,27300,27300,27300,0
|
|
20240306,154900,51526520750,27300,27300,27300,27300,0
|
|
20240306,154800,51526520750,27300,27300,27300,27300,0
|
|
20240306,154700,51526520750,27300,27300,27300,27300,0
|
|
20240306,154600,51526520750,27300,27300,27300,27300,0
|
|
20240306,154500,51526520750,27300,27300,27300,27300,0
|
|
20240306,154400,51526520750,27300,27300,27300,27300,0
|
|
20240306,154300,51526520750,27300,27300,27300,27300,0
|
|
20240306,154200,51526520750,27300,27300,27300,27300,0
|
|
20240306,154100,51526520750,27300,27300,27300,27300,0
|
|
20240306,154000,51526520750,27300,27300,27300,27300,0
|
|
20240306,153900,51526520750,27300,27300,27300,27300,0
|
|
20240306,153800,51526520750,27300,27300,27300,27300,0
|
|
20240306,153700,51526520750,27300,27300,27300,27300,0
|
|
20240306,153600,51526520750,27300,27300,27300,27300,0
|
|
20240306,153500,51526520750,27300,27300,27300,27300,0
|
|
20240306,153400,51526520750,27300,27300,27300,27300,0
|
|
20240306,153300,51526520750,27300,27300,27300,27300,0
|
|
20240306,153200,51526520750,27300,27300,27300,27300,0
|
|
20240306,153100,51526520750,27300,27300,27300,27300,0
|
|
20240306,153000,51526520750,27300,27300,27300,27300,30052
|
|
20240306,152900,50706101150,27200,27200,27200,27200,0
|
|
20240306,152800,50706101150,27200,27200,27200,27200,0
|
|
20240306,152700,50706101150,27200,27200,27200,27200,0
|
|
20240306,152600,50706101150,27200,27200,27200,27200,0
|
|
20240306,152500,50706101150,27200,27200,27200,27200,0
|
|
20240306,152400,50706101150,27200,27200,27200,27200,0
|
|
20240306,152300,50706101150,27200,27200,27200,27200,0
|
|
20240306,152200,50706101150,27200,27200,27200,27200,0
|
|
20240306,152100,50706101150,27200,27200,27200,27200,0
|
|
20240306,152000,50706101150,27200,27200,27200,27200,0
|
|
20240306,151900,50706101150,27200,27150,27200,27100,6144
|
|
20240306,151800,50539279800,27150,27150,27150,27050,3365
|
|
20240306,151700,50448108350,27100,27150,27150,27100,4383
|
|
20240306,151600,50329154600,27150,27150,27150,27050,1374
|
|
20240306,151500,50291912250,27100,27050,27150,27050,2462
|
|
20240306,151400,50225184550,27050,27000,27150,27000,1957
|
|
20240306,151300,50172207400,27000,27000,27050,27000,1788
|
|
20240306,151200,50123929650,27050,27000,27050,27000,2381
|
|
20240306,151100,50059621350,27000,27050,27050,27000,1609
|
|
20240306,151000,50016165750,27050,27050,27100,27000,5787
|
|
20240306,150900,49859759400,27050,27100,27150,27050,1566
|
|
20240306,150800,49817342400,27150,27100,27150,27050,1632
|
|
20240306,150700,49773123250,27100,27050,27100,27000,4399
|
|
20240306,150600,49654309100,27050,27050,27100,27000,3107
|
|
20240306,150500,49570283350,27100,27150,27200,27100,4833
|
|
20240306,150400,49439210350,27150,27150,27200,27150,2472
|
|
20240306,150300,49372089300,27150,27150,27200,27150,2916
|
|
20240306,150200,49292896700,27150,27300,27300,27150,7658
|
|
20240306,150100,49084653200,27300,27250,27300,27200,3369
|
|
20240306,150000,48992905900,27250,27150,27250,27100,4375
|
|
20240306,145900,48873958650,27150,27150,27150,27050,2222
|
|
20240306,145800,48813676500,27150,27100,27200,27100,4606
|
|
20240306,145700,48688589300,27150,27100,27150,27050,2030
|
|
20240306,145600,48633570950,27100,27050,27100,27050,1311
|
|
20240306,145500,48598106200,27050,27050,27050,27050,476
|
|
20240306,145400,48585230400,27050,27050,27050,27000,729
|
|
20240306,145300,48565532050,27000,27050,27050,27000,1230
|
|
20240306,145200,48532311200,27000,27000,27050,26950,871
|
|
20240306,145100,48508794050,27000,27000,27050,27000,1636
|
|
20240306,145000,48464578350,27050,26950,27050,26950,1655
|
|
20240306,144900,48419927150,26950,26950,27000,26950,663
|
|
20240306,144800,48402056150,26900,26950,27000,26900,828
|
|
20240306,144700,48379756100,26950,26950,27000,26900,768
|
|
20240306,144600,48359066150,26950,27000,27050,26950,1413
|
|
20240306,144500,48320957450,27050,27050,27050,27000,2590
|
|
20240306,144400,48250926500,27050,26950,27050,26950,1581
|
|
20240306,144300,48208225350,26950,26950,27000,26950,2922
|
|
20240306,144200,48129426800,26950,26900,26950,26900,565
|
|
20240306,144100,48114213400,26900,26950,26950,26900,1251
|
|
20240306,144000,48080547800,26950,26950,26950,26900,436
|
|
20240306,143900,48068800250,26950,26900,27000,26900,639
|
|
20240306,143800,48051579250,26900,27000,27000,26900,175
|
|
20240306,143700,48046866800,26900,26950,27000,26900,1497
|
|
20240306,143600,48006520850,26950,26900,26950,26850,1328
|
|
20240306,143500,47970824250,26900,26900,26900,26850,159
|
|
20240306,143400,47966552450,26900,26900,26900,26850,493
|
|
20240306,143300,47953306750,26900,26850,26900,26850,691
|
|
20240306,143200,47934751700,26850,26800,26850,26800,608
|
|
20240306,143100,47918452650,26750,26850,26900,26750,3275
|
|
20240306,143000,47830729700,26800,26900,26900,26800,1315
|
|
20240306,142900,47795417000,26900,26900,26900,26850,1301
|
|
20240306,142800,47760475650,26900,26850,26900,26850,370
|
|
20240306,142700,47750528300,26900,26850,26900,26850,961
|
|
20240306,142600,47724725400,26850,26850,26900,26800,737
|
|
20240306,142500,47704928700,26850,26900,26900,26800,960
|
|
20240306,142400,47679187850,26850,26950,26950,26800,5187
|
|
20240306,142300,47539919250,26950,27000,27000,26900,2334
|
|
20240306,142200,47477043850,27000,27050,27100,26950,4287
|
|
20240306,142100,47361219300,27100,27000,27100,26950,7483
|
|
20240306,142000,47158908250,27000,26850,27000,26850,4084
|
|
20240306,141900,47048979600,26850,26850,26850,26800,422
|
|
20240306,141800,47037660750,26850,26800,26850,26750,1382
|
|
20240306,141700,47000568200,26800,26800,26800,26750,407
|
|
20240306,141600,46989672150,26800,26800,26850,26800,779
|
|
20240306,141500,46968794850,26800,26750,26800,26750,491
|
|
20240306,141400,46955644850,26750,26850,26850,26750,1052
|
|
20240306,141300,46927479700,26850,26750,26850,26700,1650
|
|
20240306,141200,46883335200,26750,26750,26800,26750,1757
|
|
20240306,141100,46836324200,26800,26800,26850,26750,1062
|
|
20240306,141000,46807866050,26800,26800,26850,26750,2225
|
|
20240306,140900,46748251200,26800,26700,26800,26650,1559
|
|
20240306,140800,46706612500,26700,26600,26700,26600,1308
|
|
20240306,140700,46671712600,26600,26600,26650,26600,2518
|
|
20240306,140600,46604704650,26600,26650,26700,26600,3181
|
|
20240306,140500,46519909150,26650,26600,26700,26600,7274
|
|
20240306,140400,46326253900,26600,26750,26750,26600,22946
|
|
20240306,140300,45715020450,26700,26800,26850,26700,2941
|
|
20240306,140200,45636290050,26800,26750,26850,26750,2545
|
|
20240306,140100,45568175300,26700,26750,26800,26700,5363
|
|
20240306,140000,45424834300,26750,26750,26800,26750,4801
|
|
20240306,135900,45296384850,26800,26800,26850,26800,3672
|
|
20240306,135800,45197959050,26800,26900,26950,26800,2968
|
|
20240306,135700,45118246000,26900,26950,26950,26850,1824
|
|
20240306,135600,45069179850,26950,26800,26950,26800,2400
|
|
20240306,135500,45004690250,26850,26900,26950,26800,1349
|
|
20240306,135400,44968479350,26800,26950,26950,26800,4375
|
|
20240306,135300,44850938350,26950,26850,26950,26850,2956
|
|
20240306,135200,44771476550,26900,26850,27000,26850,1872
|
|
20240306,135100,44721090150,26850,26950,27000,26750,12840
|
|
20240306,135000,44376435900,26950,27000,27000,26900,3329
|
|
20240306,134900,44286741450,27000,26900,27000,26850,3907
|
|
20240306,134800,44181573050,26950,27000,27000,26900,1458
|
|
20240306,134700,44142319600,27000,27000,27000,26900,2134
|
|
20240306,134600,44084844800,26950,27000,27000,26900,2073
|
|
20240306,134500,44028988100,27000,26900,27000,26900,1162
|
|
20240306,134400,43997683300,26900,26950,27000,26850,5704
|
|
20240306,134300,43844204650,26900,27000,27050,26900,4093
|
|
20240306,134200,43733750350,27000,27000,27100,26950,1835
|
|
20240306,134100,43684184650,27000,27050,27100,26950,3434
|
|
20240306,134000,43591403700,27000,26900,27050,26850,7515
|
|
20240306,133900,43389191450,26900,26950,27100,26900,3143
|
|
20240306,133800,43304442750,26850,27150,27150,26850,19859
|
|
20240306,133700,42769102800,27150,27150,27200,27100,2325
|
|
20240306,133600,42705962250,27150,27150,27250,27100,3727
|
|
20240306,133500,42604708800,27100,27150,27200,27100,3263
|
|
20240306,133400,42516238500,27150,27150,27200,27050,7099
|
|
20240306,133300,42323677650,27150,27250,27300,27100,4825
|
|
20240306,133200,42192534400,27300,27200,27300,27200,2109
|
|
20240306,133100,42135126100,27250,27150,27300,27150,4883
|
|
20240306,133000,42002292900,27100,27300,27300,27100,11919
|
|
20240306,132900,41678321700,27300,27350,27400,27250,6278
|
|
20240306,132800,41506853900,27350,27400,27500,27250,5027
|
|
20240306,132700,41369139500,27300,27350,27450,27300,5884
|
|
20240306,132600,41208241300,27300,27200,27350,27150,11095
|
|
20240306,132500,40905955900,27200,27550,27600,27200,16895
|
|
20240306,132400,40443044000,27550,27550,27600,27400,15918
|
|
20240306,132300,40005445700,27600,27500,27600,27400,16433
|
|
20240306,132200,39553134450,27550,27900,27950,27500,43153
|
|
20240306,132100,38358001900,27900,27600,27950,27550,62607
|
|
20240306,132000,36618433900,27650,27500,27700,27500,23865
|
|
20240306,131900,35959164250,27500,27400,27550,27400,5917
|
|
20240306,131800,35796502850,27400,27400,27550,27400,13491
|
|
20240306,131700,35425697750,27400,27400,27450,27300,5957
|
|
20240306,131600,35262684600,27400,27350,27400,27250,5062
|
|
20240306,131500,35124269250,27350,27550,27600,27250,23847
|
|
20240306,131400,34468410200,27550,27450,27600,27450,19298
|
|
20240306,131300,33937656250,27450,27200,27500,27200,27649
|
|
20240306,131200,33180929100,27250,27350,27350,27150,11487
|
|
20240306,131100,32867790200,27350,27150,27400,27150,19120
|
|
20240306,131000,32346686750,27100,27000,27150,26950,5086
|
|
20240306,130900,32209141700,27000,26950,27000,26950,1992
|
|
20240306,130800,32155444850,26950,26950,26950,26900,1092
|
|
20240306,130700,32126048050,26950,26900,26950,26850,1595
|
|
20240306,130600,32083145100,26850,26900,26900,26850,588
|
|
20240306,130500,32067344850,26850,26900,26900,26850,1498
|
|
20240306,130400,32027094750,26850,26950,27000,26850,3280
|
|
20240306,130300,31938791900,27000,27000,27050,26950,5844
|
|
20240306,130200,31781019100,27000,26850,27000,26850,3439
|
|
20240306,130100,31688429250,26850,26850,26900,26800,2946
|
|
20240306,130000,31609298850,26850,26800,27050,26800,9651
|
|
20240306,125900,31349350300,26850,26650,26850,26650,3989
|
|
20240306,125800,31242535800,26700,26700,26750,26650,860
|
|
20240306,125700,31219578550,26700,26700,26750,26700,561
|
|
20240306,125600,31204599800,26700,26750,26750,26700,163
|
|
20240306,125500,31200242950,26750,26750,26750,26700,287
|
|
20240306,125400,31192567700,26750,26700,26750,26650,293
|
|
20240306,125300,31184744950,26700,26700,26750,26700,1358
|
|
20240306,125200,31148427000,26700,26750,26750,26700,797
|
|
20240306,125100,31127123400,26750,26700,26800,26700,1966
|
|
20240306,125000,31074529850,26750,26700,26750,26700,372
|
|
20240306,124900,31064585450,26700,26700,26700,26650,95
|
|
20240306,124800,31062049150,26650,26700,26700,26650,528
|
|
20240306,124700,31047955250,26700,26700,26700,26650,549
|
|
20240306,124600,31033297150,26700,26750,26750,26650,433
|
|
20240306,124500,31021738350,26700,26550,26750,26550,4123
|
|
20240306,124400,30911768400,26600,26600,26600,26550,189
|
|
20240306,124300,30906746350,26600,26550,26650,26550,95
|
|
20240306,124200,30904219000,26550,26650,26650,26550,658
|
|
20240306,124100,30886741650,26600,26600,26650,26600,258
|
|
20240306,124000,30879878800,26650,26550,26650,26550,527
|
|
20240306,123900,30865861450,26550,26550,26600,26550,747
|
|
20240306,123800,30846026350,26550,26600,26650,26550,586
|
|
20240306,123700,30830446100,26650,26600,26650,26600,1139
|
|
20240306,123600,30800148150,26600,26600,26650,26600,694
|
|
20240306,123500,30781675500,26650,26600,26650,26600,140
|
|
20240306,123400,30777950300,26600,26650,26650,26600,295
|
|
20240306,123300,30770103050,26600,26650,26650,26600,775
|
|
20240306,123200,30749485150,26600,26700,26700,26600,944
|
|
20240306,123100,30724327150,26750,26700,26750,26700,3961
|
|
20240306,123000,30618565400,26750,26700,26750,26650,545
|
|
20240306,122900,30604013700,26750,26650,26750,26650,1899
|
|
20240306,122800,30553339450,26600,26650,26650,26600,741
|
|
20240306,122700,30533592050,26650,26550,26650,26550,1288
|
|
20240306,122600,30499386450,26600,26600,26600,26550,1189
|
|
20240306,122500,30467773450,26550,26600,26600,26550,415
|
|
20240306,122400,30456748000,26550,26600,26600,26550,294
|
|
20240306,122300,30448935800,26600,26550,26600,26550,1286
|
|
20240306,122200,30414790550,26550,26500,26550,26500,204
|
|
20240306,122100,30409377050,26550,26550,26550,26500,251
|
|
20240306,122000,30402717050,26550,26500,26550,26500,877
|
|
20240306,121900,30379475700,26500,26450,26500,26450,828
|
|
20240306,121800,30357568500,26450,26450,26500,26450,456
|
|
20240306,121700,30345507250,26450,26400,26500,26400,1493
|
|
20240306,121600,30306079450,26450,26500,26500,26400,293
|
|
20240306,121500,30298338450,26500,26450,26500,26400,524
|
|
20240306,121400,30284480550,26500,26500,26500,26450,919
|
|
20240306,121300,30260171600,26450,26500,26550,26450,1100
|
|
20240306,121200,30231028850,26550,26500,26550,26500,172
|
|
20240306,121100,30226470750,26450,26500,26500,26450,1154
|
|
20240306,121000,30195902900,26500,26500,26550,26500,669
|
|
20240306,120900,30178173900,26500,26450,26500,26450,597
|
|
20240306,120800,30162377150,26450,26500,26500,26450,182
|
|
20240306,120700,30157558000,26550,26500,26550,26450,980
|
|
20240306,120600,30131615600,26450,26450,26500,26450,799
|
|
20240306,120500,30110475550,26450,26450,26450,26400,602
|
|
20240306,120400,30094552800,26400,26300,26450,26300,1783
|
|
20240306,120300,30047542050,26350,26400,26400,26300,2638
|
|
20240306,120200,29978026700,26350,26350,26400,26350,3837
|
|
20240306,120100,29876911250,26350,26400,26400,26350,1083
|
|
20240306,120000,29848357650,26400,26400,26450,26350,807
|
|
20240306,115900,29827054050,26400,26400,26450,26350,1379
|
|
20240306,115800,29790651950,26400,26400,26500,26400,2158
|
|
20240306,115700,29733667900,26450,26450,26450,26400,1757
|
|
20240306,115600,29687256150,26400,26450,26450,26400,484
|
|
20240306,115500,29674467250,26400,26450,26500,26400,2364
|
|
20240306,115400,29611995750,26450,26500,26500,26450,268
|
|
20240306,115300,29604904100,26500,26550,26550,26500,962
|
|
20240306,115200,29579411050,26500,26500,26500,26450,510
|
|
20240306,115100,29565897850,26500,26500,26550,26500,591
|
|
20240306,115000,29550229450,26550,26500,26550,26500,410
|
|
20240306,114900,29539359200,26550,26500,26550,26500,419
|
|
20240306,114800,29528247500,26500,26550,26550,26500,401
|
|
20240306,114700,29517615700,26500,26550,26550,26500,592
|
|
20240306,114600,29501926550,26500,26550,26550,26500,71
|
|
20240306,114500,29500042400,26550,26450,26550,26450,288
|
|
20240306,114400,29492413300,26450,26550,26600,26400,8425
|
|
20240306,114300,29269735700,26550,26600,26600,26550,544
|
|
20240306,114200,29255284450,26550,26600,26650,26550,529
|
|
20240306,114100,29241227900,26600,26450,26600,26450,9248
|
|
20240306,114000,28996127150,26500,26500,26500,26450,1623
|
|
20240306,113900,28953161750,26500,26500,26500,26450,750
|
|
20240306,113800,28933320300,26450,26450,26550,26450,541
|
|
20240306,113700,28919003150,26500,26500,26550,26450,1437
|
|
20240306,113600,28880930600,26500,26550,26550,26500,1671
|
|
20240306,113500,28836632500,26500,26450,26550,26450,1960
|
|
20240306,113400,28784709850,26500,26500,26500,26450,4016
|
|
20240306,113300,28678475250,26500,26500,26550,26400,9391
|
|
20240306,113200,28429864600,26550,26600,26650,26500,7164
|
|
20240306,113100,28239609250,26600,26650,26700,26600,1022
|
|
20240306,113000,28212410800,26650,26650,26700,26600,262
|
|
20240306,112900,28205428000,26650,26600,26700,26600,1399
|
|
20240306,112800,28168161600,26600,26650,26700,26600,316
|
|
20240306,112700,28159740550,26700,26650,26700,26650,535
|
|
20240306,112600,28145482150,26650,26650,26650,26650,573
|
|
20240306,112500,28130211700,26650,26700,26750,26650,362
|
|
20240306,112400,28120546250,26700,26700,26750,26700,608
|
|
20240306,112300,28104312550,26700,26750,26800,26700,828
|
|
20240306,112200,28082195600,26750,26650,26750,26650,1494
|
|
20240306,112100,28042249100,26700,26650,26700,26650,1907
|
|
20240306,112000,27991406700,26650,26650,26700,26650,759
|
|
20240306,111900,27971171950,26750,26700,26750,26650,346
|
|
20240306,111800,27961950000,26650,26700,26750,26650,461
|
|
20240306,111700,27949642500,26700,26750,26750,26700,104
|
|
20240306,111600,27946862800,26750,26700,26750,26650,212
|
|
20240306,111500,27941199550,26700,26700,26700,26650,772
|
|
20240306,111400,27920609050,26700,26700,26750,26650,925
|
|
20240306,111300,27895911600,26700,26800,26800,26650,1309
|
|
20240306,111200,27860958700,26800,26800,26850,26750,2954
|
|
20240306,111100,27781773600,26800,26750,26800,26750,544
|
|
20240306,111000,27767202650,26800,26750,26800,26700,538
|
|
20240306,110900,27752820000,26750,26650,26750,26650,1149
|
|
20240306,110800,27722168700,26700,26650,26700,26650,359
|
|
20240306,110700,27712589450,26700,26650,26700,26650,1056
|
|
20240306,110600,27684412800,26650,26650,26700,26600,953
|
|
20240306,110500,27659014900,26650,26650,26700,26600,819
|
|
20240306,110400,27637201300,26650,26650,26700,26600,790
|
|
20240306,110300,27616152000,26700,26650,26700,26650,494
|
|
20240306,110200,27602984700,26700,26700,26700,26650,940
|
|
20240306,110100,27577920400,26700,26700,26750,26700,726
|
|
20240306,110000,27558504500,26700,26700,26750,26650,845
|
|
20240306,105900,27535962850,26700,26650,26700,26600,689
|
|
20240306,105800,27517618250,26650,26600,26650,26550,1717
|
|
20240306,105700,27471963100,26650,26600,26650,26550,2455
|
|
20240306,105600,27406642950,26600,26650,26650,26550,6188
|
|
20240306,105500,27242046300,26600,26750,26750,26600,3240
|
|
20240306,105400,27155524400,26800,26850,26850,26750,2337
|
|
20240306,105300,27092914900,26800,26750,26800,26700,1914
|
|
20240306,105200,27041686400,26700,26750,26800,26650,1374
|
|
20240306,105100,27004982750,26750,26700,26750,26650,1562
|
|
20240306,105000,26963281650,26700,26650,26700,26650,1366
|
|
20240306,104900,26926843700,26650,26650,26700,26600,910
|
|
20240306,104800,26902585650,26700,26650,26700,26600,1195
|
|
20240306,104700,26870735800,26600,26600,26700,26600,1981
|
|
20240306,104600,26817925900,26700,26650,26700,26600,2509
|
|
20240306,104500,26751001550,26700,26650,26700,26650,1352
|
|
20240306,104400,26714926700,26650,26600,26700,26600,1454
|
|
20240306,104300,26676154950,26650,26600,26650,26550,1183
|
|
20240306,104200,26644683950,26650,26650,26650,26600,2491
|
|
20240306,104100,26578393950,26650,26600,26700,26600,1001
|
|
20240306,104000,26551747650,26600,26650,26700,26600,4258
|
|
20240306,103900,26438406250,26650,26700,26700,26600,1894
|
|
20240306,103800,26387947500,26600,26750,26750,26600,5408
|
|
20240306,103700,26243710950,26750,26700,26800,26650,1486
|
|
20240306,103600,26204027350,26700,26700,26800,26650,2890
|
|
20240306,103500,26126882200,26700,26600,26700,26550,4299
|
|
20240306,103400,26012331450,26600,26650,26650,26500,21533
|
|
20240306,103300,25440657500,26650,26650,26700,26600,8499
|
|
20240306,103200,25214215500,26700,26750,26800,26650,10364
|
|
20240306,103100,24937189550,26750,26900,26950,26750,5876
|
|
20240306,103000,24779631800,26950,26900,26950,26850,2744
|
|
20240306,102900,24705911000,26950,26900,27000,26900,2453
|
|
20240306,102800,24639847500,26950,26850,26950,26800,2768
|
|
20240306,102700,24565486900,26850,26900,26950,26800,12249
|
|
20240306,102600,24236773950,26950,26950,27000,26900,3083
|
|
20240306,102500,24153682650,27000,27000,27050,26950,3895
|
|
20240306,102400,24048690850,27000,27100,27100,26950,8989
|
|
20240306,102300,23805907050,27000,26950,27100,26950,6330
|
|
20240306,102200,23634828250,26950,27100,27100,26950,10419
|
|
20240306,102100,23353420350,27100,27200,27200,27050,4624
|
|
20240306,102000,23228000950,27150,27250,27250,27100,2987
|
|
20240306,101900,23146837300,27200,27300,27300,27200,4486
|
|
20240306,101800,23024714900,27250,27150,27350,27150,4375
|
|
20240306,101700,22905386950,27150,27200,27200,27050,8857
|
|
20240306,101600,22665122100,27200,27400,27400,27200,13744
|
|
20240306,101500,22289737350,27450,27400,27450,27350,6604
|
|
20240306,101400,22108894800,27400,27400,27450,27350,12171
|
|
20240306,101300,21775599400,27400,27650,27650,27350,18651
|
|
20240306,101200,21263413250,27650,27600,27750,27500,46228
|
|
20240306,101100,19986447350,27600,27350,27600,27350,48048
|
|
20240306,101000,18665539600,27350,27300,27400,27250,14223
|
|
20240306,100900,18276637500,27350,27250,27350,27150,14824
|
|
20240306,100800,17872280000,27200,27200,27250,27150,9340
|
|
20240306,100700,17618062750,27200,27050,27200,27000,10281
|
|
20240306,100600,17339305050,27000,27000,27050,26950,6284
|
|
20240306,100500,17169591500,26950,27000,27000,26950,2347
|
|
20240306,100400,17106294550,27000,26950,27000,26950,4253
|
|
20240306,100300,16991605650,26950,26850,27000,26850,5788
|
|
20240306,100200,16835772200,26900,26700,26900,26700,2889
|
|
20240306,100100,16758360350,26750,26700,26750,26700,1218
|
|
20240306,100000,16725812000,26700,26750,26800,26700,2621
|
|
20240306,095900,16655704750,26800,26800,26800,26750,791
|
|
20240306,095800,16634522600,26800,26850,26850,26800,2411
|
|
20240306,095700,16569872950,26900,26850,26900,26750,766
|
|
20240306,095600,16549291600,26850,26600,26850,26600,4246
|
|
20240306,095500,16435804350,26650,26650,26700,26600,1040
|
|
20240306,095400,16408088600,26700,26750,26750,26650,2515
|
|
20240306,095300,16340934850,26750,26700,26750,26650,1117
|
|
20240306,095200,16311095600,26700,26650,26700,26600,1235
|
|
20240306,095100,16278155150,26650,26600,26700,26600,3578
|
|
20240306,095000,16182891150,26650,26700,26700,26600,3849
|
|
20240306,094900,16080392350,26700,26700,26700,26650,1351
|
|
20240306,094800,16044352900,26650,26700,26700,26650,2845
|
|
20240306,094700,15968486500,26700,26700,26750,26650,2471
|
|
20240306,094600,15902507850,26700,26800,26850,26700,2857
|
|
20240306,094500,15826024650,26800,26650,26800,26650,2000
|
|
20240306,094400,15772487500,26650,26750,26750,26600,3316
|
|
20240306,094300,15683942800,26750,26900,26950,26550,17774
|
|
20240306,094200,15209062750,26900,26950,26950,26850,6749
|
|
20240306,094100,15027438400,26950,27150,27150,26950,6133
|
|
20240306,094000,14861620000,27150,27050,27150,27050,2928
|
|
20240306,093900,14782276300,27050,26950,27050,26900,4498
|
|
20240306,093800,14660841250,26950,26900,26950,26850,2803
|
|
20240306,093700,14585457300,26900,26900,26950,26850,2402
|
|
20240306,093600,14520882900,26900,26850,26900,26800,3073
|
|
20240306,093500,14438326700,26850,26900,26950,26800,3545
|
|
20240306,093400,14343113900,26900,26900,27000,26850,7326
|
|
20240306,093300,14145996650,26900,27050,27100,26850,7591
|
|
20240306,093200,13941296850,27050,27150,27200,27050,7486
|
|
20240306,093100,13738251500,27100,26900,27150,26900,6947
|
|
20240306,093000,13550274150,26850,27100,27200,26800,21717
|
|
20240306,092900,12963346700,27100,27300,27350,27100,30544
|
|
20240306,092800,12130449700,27300,27150,27400,27100,46348
|
|
20240306,092700,10867752600,27100,26800,27150,26750,34509
|
|
20240306,092600,9936584700,26800,26650,26800,26650,7015
|
|
20240306,092500,9749106550,26700,26650,26700,26600,6251
|
|
20240306,092400,9582492650,26700,26600,26700,26600,6816
|
|
20240306,092300,9400901750,26650,26450,26650,26400,7072
|
|
20240306,092200,9213385800,26450,26350,26500,26350,2892
|
|
20240306,092100,9136934150,26400,26400,26500,26350,3480
|
|
20240306,092000,9045011550,26400,26200,26400,26150,5825
|
|
20240306,091900,8892401450,26250,26200,26250,26150,7317
|
|
20240306,091800,8700739100,26200,26450,26500,26200,21483
|
|
20240306,091700,8134458500,26500,26550,26550,26450,5427
|
|
20240306,091600,7990666450,26500,26700,26700,26450,6209
|
|
20240306,091500,7825890750,26650,26450,26700,26400,11867
|
|
20240306,091400,7511367350,26450,26550,26600,26400,6142
|
|
20240306,091300,7348653250,26500,26450,26600,26400,3927
|
|
20240306,091200,7244555250,26400,26600,26650,26400,12623
|
|
20240306,091100,6909910250,26600,26650,26650,26550,9020
|
|
20240306,091000,6669944550,26650,26650,26700,26550,8954
|
|
20240306,090900,6431614500,26700,26800,26800,26650,9500
|
|
20240306,090800,6177529500,26800,26900,26900,26700,14905
|
|
20240306,090700,5778542150,26900,27200,27200,26850,40936
|
|
20240306,090600,4669466400,27200,26600,27200,26600,59230
|
|
20240306,090500,3072695600,26600,26550,26700,26500,13046
|
|
20240306,090400,2725650600,26550,26600,26650,26500,10761
|
|
20240306,090300,2439600850,26550,26650,26650,26500,11024
|
|
20240306,090200,2146802800,26550,26250,26600,26250,18354
|
|
20240306,090100,1660883350,26300,26550,26600,26300,21535
|
|
20240306,090000,1091284650,26500,26150,26700,26100,36758
|