717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,205400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,205300,31027704150,26400,26400,26400,26400,0
|
|
20240311,205200,31027704150,26400,26400,26400,26400,0
|
|
20240311,205100,31027704150,26400,26400,26400,26400,0
|
|
20240311,205000,31027704150,26400,26400,26400,26400,0
|
|
20240311,204900,31027704150,26400,26400,26400,26400,0
|
|
20240311,204800,31027704150,26400,26400,26400,26400,0
|
|
20240311,204700,31027704150,26400,26400,26400,26400,0
|
|
20240311,204600,31027704150,26400,26400,26400,26400,0
|
|
20240311,204500,31027704150,26400,26400,26400,26400,0
|
|
20240311,204400,31027704150,26400,26400,26400,26400,0
|
|
20240311,204300,31027704150,26400,26400,26400,26400,0
|
|
20240311,204200,31027704150,26400,26400,26400,26400,0
|
|
20240311,204100,31027704150,26400,26400,26400,26400,0
|
|
20240311,204000,31027704150,26400,26400,26400,26400,0
|
|
20240311,203900,31027704150,26400,26400,26400,26400,0
|
|
20240311,203800,31027704150,26400,26400,26400,26400,0
|
|
20240311,203700,31027704150,26400,26400,26400,26400,0
|
|
20240311,203600,31027704150,26400,26400,26400,26400,0
|
|
20240311,203500,31027704150,26400,26400,26400,26400,0
|
|
20240311,203400,31027704150,26400,26400,26400,26400,0
|
|
20240311,203300,31027704150,26400,26400,26400,26400,0
|
|
20240311,203200,31027704150,26400,26400,26400,26400,0
|
|
20240311,203100,31027704150,26400,26400,26400,26400,0
|
|
20240311,203000,31027704150,26400,26400,26400,26400,0
|
|
20240311,202900,31027704150,26400,26400,26400,26400,0
|
|
20240311,202800,31027704150,26400,26400,26400,26400,0
|
|
20240311,202700,31027704150,26400,26400,26400,26400,0
|
|
20240311,202600,31027704150,26400,26400,26400,26400,0
|
|
20240311,202500,31027704150,26400,26400,26400,26400,0
|
|
20240311,202400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,202300,31027704150,26400,26400,26400,26400,0
|
|
20240311,202200,31027704150,26400,26400,26400,26400,0
|
|
20240311,202100,31027704150,26400,26400,26400,26400,0
|
|
20240311,202000,31027704150,26400,26400,26400,26400,0
|
|
20240311,201900,31027704150,26400,26400,26400,26400,0
|
|
20240311,201800,31027704150,26400,26400,26400,26400,0
|
|
20240311,201700,31027704150,26400,26400,26400,26400,0
|
|
20240311,201600,31027704150,26400,26400,26400,26400,0
|
|
20240311,201500,31027704150,26400,26400,26400,26400,0
|
|
20240311,201400,31027704150,26400,26400,26400,26400,0
|
|
20240311,201300,31027704150,26400,26400,26400,26400,0
|
|
20240311,201200,31027704150,26400,26400,26400,26400,0
|
|
20240311,201100,31027704150,26400,26400,26400,26400,0
|
|
20240311,201000,31027704150,26400,26400,26400,26400,0
|
|
20240311,200900,31027704150,26400,26400,26400,26400,0
|
|
20240311,200800,31027704150,26400,26400,26400,26400,0
|
|
20240311,200700,31027704150,26400,26400,26400,26400,0
|
|
20240311,200600,31027704150,26400,26400,26400,26400,0
|
|
20240311,200500,31027704150,26400,26400,26400,26400,0
|
|
20240311,200400,31027704150,26400,26400,26400,26400,0
|
|
20240311,200300,31027704150,26400,26400,26400,26400,0
|
|
20240311,200200,31027704150,26400,26400,26400,26400,0
|
|
20240311,200100,31027704150,26400,26400,26400,26400,0
|
|
20240311,200000,31027704150,26400,26400,26400,26400,0
|
|
20240311,195900,31027704150,26400,26400,26400,26400,0
|
|
20240311,195800,31027704150,26400,26400,26400,26400,0
|
|
20240311,195700,31027704150,26400,26400,26400,26400,0
|
|
20240311,195600,31027704150,26400,26400,26400,26400,0
|
|
20240311,195500,31027704150,26400,26400,26400,26400,0
|
|
20240311,195400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,195300,31027704150,26400,26400,26400,26400,0
|
|
20240311,195200,31027704150,26400,26400,26400,26400,0
|
|
20240311,195100,31027704150,26400,26400,26400,26400,0
|
|
20240311,195000,31027704150,26400,26400,26400,26400,0
|
|
20240311,194900,31027704150,26400,26400,26400,26400,0
|
|
20240311,194800,31027704150,26400,26400,26400,26400,0
|
|
20240311,194700,31027704150,26400,26400,26400,26400,0
|
|
20240311,194600,31027704150,26400,26400,26400,26400,0
|
|
20240311,194500,31027704150,26400,26400,26400,26400,0
|
|
20240311,194400,31027704150,26400,26400,26400,26400,0
|
|
20240311,194300,31027704150,26400,26400,26400,26400,0
|
|
20240311,194200,31027704150,26400,26400,26400,26400,0
|
|
20240311,194100,31027704150,26400,26400,26400,26400,0
|
|
20240311,194000,31027704150,26400,26400,26400,26400,0
|
|
20240311,193900,31027704150,26400,26400,26400,26400,0
|
|
20240311,193800,31027704150,26400,26400,26400,26400,0
|
|
20240311,193700,31027704150,26400,26400,26400,26400,0
|
|
20240311,193600,31027704150,26400,26400,26400,26400,0
|
|
20240311,193500,31027704150,26400,26400,26400,26400,0
|
|
20240311,193400,31027704150,26400,26400,26400,26400,0
|
|
20240311,193300,31027704150,26400,26400,26400,26400,0
|
|
20240311,193200,31027704150,26400,26400,26400,26400,0
|
|
20240311,193100,31027704150,26400,26400,26400,26400,0
|
|
20240311,193000,31027704150,26400,26400,26400,26400,0
|
|
20240311,192900,31027704150,26400,26400,26400,26400,0
|
|
20240311,192800,31027704150,26400,26400,26400,26400,0
|
|
20240311,192700,31027704150,26400,26400,26400,26400,0
|
|
20240311,192600,31027704150,26400,26400,26400,26400,0
|
|
20240311,192500,31027704150,26400,26400,26400,26400,0
|
|
20240311,192400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,192300,31027704150,26400,26400,26400,26400,0
|
|
20240311,192200,31027704150,26400,26400,26400,26400,0
|
|
20240311,192100,31027704150,26400,26400,26400,26400,0
|
|
20240311,192000,31027704150,26400,26400,26400,26400,0
|
|
20240311,191900,31027704150,26400,26400,26400,26400,0
|
|
20240311,191800,31027704150,26400,26400,26400,26400,0
|
|
20240311,191700,31027704150,26400,26400,26400,26400,0
|
|
20240311,191600,31027704150,26400,26400,26400,26400,0
|
|
20240311,191500,31027704150,26400,26400,26400,26400,0
|
|
20240311,191400,31027704150,26400,26400,26400,26400,0
|
|
20240311,191300,31027704150,26400,26400,26400,26400,0
|
|
20240311,191200,31027704150,26400,26400,26400,26400,0
|
|
20240311,191100,31027704150,26400,26400,26400,26400,0
|
|
20240311,191000,31027704150,26400,26400,26400,26400,0
|
|
20240311,190900,31027704150,26400,26400,26400,26400,0
|
|
20240311,190800,31027704150,26400,26400,26400,26400,0
|
|
20240311,190700,31027704150,26400,26400,26400,26400,0
|
|
20240311,190600,31027704150,26400,26400,26400,26400,0
|
|
20240311,190500,31027704150,26400,26400,26400,26400,0
|
|
20240311,190400,31027704150,26400,26400,26400,26400,0
|
|
20240311,190300,31027704150,26400,26400,26400,26400,0
|
|
20240311,190200,31027704150,26400,26400,26400,26400,0
|
|
20240311,190100,31027704150,26400,26400,26400,26400,0
|
|
20240311,190000,31027704150,26400,26400,26400,26400,0
|
|
20240311,185900,31027704150,26400,26400,26400,26400,0
|
|
20240311,185800,31027704150,26400,26400,26400,26400,0
|
|
20240311,185700,31027704150,26400,26400,26400,26400,0
|
|
20240311,185600,31027704150,26400,26400,26400,26400,0
|
|
20240311,185500,31027704150,26400,26400,26400,26400,0
|
|
20240311,185400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,185300,31027704150,26400,26400,26400,26400,0
|
|
20240311,185200,31027704150,26400,26400,26400,26400,0
|
|
20240311,185100,31027704150,26400,26400,26400,26400,0
|
|
20240311,185000,31027704150,26400,26400,26400,26400,0
|
|
20240311,184900,31027704150,26400,26400,26400,26400,0
|
|
20240311,184800,31027704150,26400,26400,26400,26400,0
|
|
20240311,184700,31027704150,26400,26400,26400,26400,0
|
|
20240311,184600,31027704150,26400,26400,26400,26400,0
|
|
20240311,184500,31027704150,26400,26400,26400,26400,0
|
|
20240311,184400,31027704150,26400,26400,26400,26400,0
|
|
20240311,184300,31027704150,26400,26400,26400,26400,0
|
|
20240311,184200,31027704150,26400,26400,26400,26400,0
|
|
20240311,184100,31027704150,26400,26400,26400,26400,0
|
|
20240311,184000,31027704150,26400,26400,26400,26400,0
|
|
20240311,183900,31027704150,26400,26400,26400,26400,0
|
|
20240311,183800,31027704150,26400,26400,26400,26400,0
|
|
20240311,183700,31027704150,26400,26400,26400,26400,0
|
|
20240311,183600,31027704150,26400,26400,26400,26400,0
|
|
20240311,183500,31027704150,26400,26400,26400,26400,0
|
|
20240311,183400,31027704150,26400,26400,26400,26400,0
|
|
20240311,183300,31027704150,26400,26400,26400,26400,0
|
|
20240311,183200,31027704150,26400,26400,26400,26400,0
|
|
20240311,183100,31027704150,26400,26400,26400,26400,0
|
|
20240311,183000,31027704150,26400,26400,26400,26400,0
|
|
20240311,182900,31027704150,26400,26400,26400,26400,0
|
|
20240311,182800,31027704150,26400,26400,26400,26400,0
|
|
20240311,182700,31027704150,26400,26400,26400,26400,0
|
|
20240311,182600,31027704150,26400,26400,26400,26400,0
|
|
20240311,182500,31027704150,26400,26400,26400,26400,0
|
|
20240311,182400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,182300,31027704150,26400,26400,26400,26400,0
|
|
20240311,182200,31027704150,26400,26400,26400,26400,0
|
|
20240311,182100,31027704150,26400,26400,26400,26400,0
|
|
20240311,182000,31027704150,26400,26400,26400,26400,0
|
|
20240311,181900,31027704150,26400,26400,26400,26400,0
|
|
20240311,181800,31027704150,26400,26400,26400,26400,0
|
|
20240311,181700,31027704150,26400,26400,26400,26400,0
|
|
20240311,181600,31027704150,26400,26400,26400,26400,0
|
|
20240311,181500,31027704150,26400,26400,26400,26400,0
|
|
20240311,181400,31027704150,26400,26400,26400,26400,0
|
|
20240311,181300,31027704150,26400,26400,26400,26400,0
|
|
20240311,181200,31027704150,26400,26400,26400,26400,0
|
|
20240311,181100,31027704150,26400,26400,26400,26400,0
|
|
20240311,181000,31027704150,26400,26400,26400,26400,0
|
|
20240311,180900,31027704150,26400,26400,26400,26400,0
|
|
20240311,180800,31027704150,26400,26400,26400,26400,0
|
|
20240311,180700,31027704150,26400,26400,26400,26400,0
|
|
20240311,180600,31027704150,26400,26400,26400,26400,0
|
|
20240311,180500,31027704150,26400,26400,26400,26400,0
|
|
20240311,180400,31027704150,26400,26400,26400,26400,0
|
|
20240311,180300,31027704150,26400,26400,26400,26400,0
|
|
20240311,180200,31027704150,26400,26400,26400,26400,0
|
|
20240311,180100,31027704150,26400,26400,26400,26400,0
|
|
20240311,180000,31027704150,26400,26400,26400,26400,0
|
|
20240311,175900,31027704150,26400,26400,26400,26400,0
|
|
20240311,175800,31027704150,26400,26400,26400,26400,0
|
|
20240311,175700,31027704150,26400,26400,26400,26400,0
|
|
20240311,175600,31027704150,26400,26400,26400,26400,0
|
|
20240311,175500,31027704150,26400,26400,26400,26400,0
|
|
20240311,175400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,175300,31027704150,26400,26400,26400,26400,0
|
|
20240311,175200,31027704150,26400,26400,26400,26400,0
|
|
20240311,175100,31027704150,26400,26400,26400,26400,0
|
|
20240311,175000,31027704150,26400,26400,26400,26400,0
|
|
20240311,174900,31027704150,26400,26400,26400,26400,0
|
|
20240311,174800,31027704150,26400,26400,26400,26400,0
|
|
20240311,174700,31027704150,26400,26400,26400,26400,0
|
|
20240311,174600,31027704150,26400,26400,26400,26400,0
|
|
20240311,174500,31027704150,26400,26400,26400,26400,0
|
|
20240311,174400,31027704150,26400,26400,26400,26400,0
|
|
20240311,174300,31027704150,26400,26400,26400,26400,0
|
|
20240311,174200,31027704150,26400,26400,26400,26400,0
|
|
20240311,174100,31027704150,26400,26400,26400,26400,0
|
|
20240311,174000,31027704150,26400,26400,26400,26400,0
|
|
20240311,173900,31027704150,26400,26400,26400,26400,0
|
|
20240311,173800,31027704150,26400,26400,26400,26400,0
|
|
20240311,173700,31027704150,26400,26400,26400,26400,0
|
|
20240311,173600,31027704150,26400,26400,26400,26400,0
|
|
20240311,173500,31027704150,26400,26400,26400,26400,0
|
|
20240311,173400,31027704150,26400,26400,26400,26400,0
|
|
20240311,173300,31027704150,26400,26400,26400,26400,0
|
|
20240311,173200,31027704150,26400,26400,26400,26400,0
|
|
20240311,173100,31027704150,26400,26400,26400,26400,0
|
|
20240311,173000,31027704150,26400,26400,26400,26400,0
|
|
20240311,172900,31027704150,26400,26400,26400,26400,0
|
|
20240311,172800,31027704150,26400,26400,26400,26400,0
|
|
20240311,172700,31027704150,26400,26400,26400,26400,0
|
|
20240311,172600,31027704150,26400,26400,26400,26400,0
|
|
20240311,172500,31027704150,26400,26400,26400,26400,0
|
|
20240311,172400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,172300,31027704150,26400,26400,26400,26400,0
|
|
20240311,172200,31027704150,26400,26400,26400,26400,0
|
|
20240311,172100,31027704150,26400,26400,26400,26400,0
|
|
20240311,172000,31027704150,26400,26400,26400,26400,0
|
|
20240311,171900,31027704150,26400,26400,26400,26400,0
|
|
20240311,171800,31027704150,26400,26400,26400,26400,0
|
|
20240311,171700,31027704150,26400,26400,26400,26400,0
|
|
20240311,171600,31027704150,26400,26400,26400,26400,0
|
|
20240311,171500,31027704150,26400,26400,26400,26400,0
|
|
20240311,171400,31027704150,26400,26400,26400,26400,0
|
|
20240311,171300,31027704150,26400,26400,26400,26400,0
|
|
20240311,171200,31027704150,26400,26400,26400,26400,0
|
|
20240311,171100,31027704150,26400,26400,26400,26400,0
|
|
20240311,171000,31027704150,26400,26400,26400,26400,0
|
|
20240311,170900,31027704150,26400,26400,26400,26400,0
|
|
20240311,170800,31027704150,26400,26400,26400,26400,0
|
|
20240311,170700,31027704150,26400,26400,26400,26400,0
|
|
20240311,170600,31027704150,26400,26400,26400,26400,0
|
|
20240311,170500,31027704150,26400,26400,26400,26400,0
|
|
20240311,170400,31027704150,26400,26400,26400,26400,0
|
|
20240311,170300,31027704150,26400,26400,26400,26400,0
|
|
20240311,170200,31027704150,26400,26400,26400,26400,0
|
|
20240311,170100,31027704150,26400,26400,26400,26400,0
|
|
20240311,170000,31027704150,26400,26400,26400,26400,0
|
|
20240311,165900,31027704150,26400,26400,26400,26400,0
|
|
20240311,165800,31027704150,26400,26400,26400,26400,0
|
|
20240311,165700,31027704150,26400,26400,26400,26400,0
|
|
20240311,165600,31027704150,26400,26400,26400,26400,0
|
|
20240311,165500,31027704150,26400,26400,26400,26400,0
|
|
20240311,165400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,165300,31027704150,26400,26400,26400,26400,0
|
|
20240311,165200,31027704150,26400,26400,26400,26400,0
|
|
20240311,165100,31027704150,26400,26400,26400,26400,0
|
|
20240311,165000,31027704150,26400,26400,26400,26400,0
|
|
20240311,164900,31027704150,26400,26400,26400,26400,0
|
|
20240311,164800,31027704150,26400,26400,26400,26400,0
|
|
20240311,164700,31027704150,26400,26400,26400,26400,0
|
|
20240311,164600,31027704150,26400,26400,26400,26400,0
|
|
20240311,164500,31027704150,26400,26400,26400,26400,0
|
|
20240311,164400,31027704150,26400,26400,26400,26400,0
|
|
20240311,164300,31027704150,26400,26400,26400,26400,0
|
|
20240311,164200,31027704150,26400,26400,26400,26400,0
|
|
20240311,164100,31027704150,26400,26400,26400,26400,0
|
|
20240311,164000,31027704150,26400,26400,26400,26400,0
|
|
20240311,163900,31027704150,26400,26400,26400,26400,0
|
|
20240311,163800,31027704150,26400,26400,26400,26400,0
|
|
20240311,163700,31027704150,26400,26400,26400,26400,0
|
|
20240311,163600,31027704150,26400,26400,26400,26400,0
|
|
20240311,163500,31027704150,26400,26400,26400,26400,0
|
|
20240311,163400,31027704150,26400,26400,26400,26400,0
|
|
20240311,163300,31027704150,26400,26400,26400,26400,0
|
|
20240311,163200,31027704150,26400,26400,26400,26400,0
|
|
20240311,163100,31027704150,26400,26400,26400,26400,0
|
|
20240311,163000,31027704150,26400,26400,26400,26400,0
|
|
20240311,162900,31027704150,26400,26400,26400,26400,0
|
|
20240311,162800,31027704150,26400,26400,26400,26400,0
|
|
20240311,162700,31027704150,26400,26400,26400,26400,0
|
|
20240311,162600,31027704150,26400,26400,26400,26400,0
|
|
20240311,162500,31027704150,26400,26400,26400,26400,0
|
|
20240311,162400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,162300,31027704150,26400,26400,26400,26400,0
|
|
20240311,162200,31027704150,26400,26400,26400,26400,0
|
|
20240311,162100,31027704150,26400,26400,26400,26400,0
|
|
20240311,162000,31027704150,26400,26400,26400,26400,0
|
|
20240311,161900,31027704150,26400,26400,26400,26400,0
|
|
20240311,161800,31027704150,26400,26400,26400,26400,0
|
|
20240311,161700,31027704150,26400,26400,26400,26400,0
|
|
20240311,161600,31027704150,26400,26400,26400,26400,0
|
|
20240311,161500,31027704150,26400,26400,26400,26400,0
|
|
20240311,161400,31027704150,26400,26400,26400,26400,0
|
|
20240311,161300,31027704150,26400,26400,26400,26400,0
|
|
20240311,161200,31027704150,26400,26400,26400,26400,0
|
|
20240311,161100,31027704150,26400,26400,26400,26400,0
|
|
20240311,161000,31027704150,26400,26400,26400,26400,0
|
|
20240311,160900,31027704150,26400,26400,26400,26400,0
|
|
20240311,160800,31027704150,26400,26400,26400,26400,0
|
|
20240311,160700,31027704150,26400,26400,26400,26400,0
|
|
20240311,160600,31027704150,26400,26400,26400,26400,0
|
|
20240311,160500,31027704150,26400,26400,26400,26400,0
|
|
20240311,160400,31027704150,26400,26400,26400,26400,0
|
|
20240311,160300,31027704150,26400,26400,26400,26400,0
|
|
20240311,160200,31027704150,26400,26400,26400,26400,0
|
|
20240311,160100,31027704150,26400,26400,26400,26400,0
|
|
20240311,160000,31027704150,26400,26400,26400,26400,0
|
|
20240311,155900,31027704150,26400,26400,26400,26400,0
|
|
20240311,155800,31027704150,26400,26400,26400,26400,0
|
|
20240311,155700,31027704150,26400,26400,26400,26400,0
|
|
20240311,155600,31027704150,26400,26400,26400,26400,0
|
|
20240311,155500,31027704150,26400,26400,26400,26400,0
|
|
20240311,155400,31027704150,26400,26400,26400,26400,15047
|
|
20240311,155300,31027704150,26400,26400,26400,26400,0
|
|
20240311,155200,31027704150,26400,26400,26400,26400,0
|
|
20240311,155100,31027704150,26400,26400,26400,26400,0
|
|
20240311,155000,31027704150,26400,26400,26400,26400,0
|
|
20240311,154900,31027704150,26400,26400,26400,26400,0
|
|
20240311,154800,31027704150,26400,26400,26400,26400,0
|
|
20240311,154700,31027704150,26400,26400,26400,26400,0
|
|
20240311,154600,31027704150,26400,26400,26400,26400,0
|
|
20240311,154500,31027704150,26400,26400,26400,26400,0
|
|
20240311,154400,31027704150,26400,26400,26400,26400,0
|
|
20240311,154300,31027704150,26400,26400,26400,26400,0
|
|
20240311,154200,31027704150,26400,26400,26400,26400,0
|
|
20240311,154100,31027704150,26400,26400,26400,26400,0
|
|
20240311,154000,31027704150,26400,26400,26400,26400,0
|
|
20240311,153900,31027704150,26400,26400,26400,26400,0
|
|
20240311,153800,31027704150,26400,26400,26400,26400,0
|
|
20240311,153700,31027704150,26400,26400,26400,26400,0
|
|
20240311,153600,31027704150,26400,26400,26400,26400,0
|
|
20240311,153500,31027704150,26400,26400,26400,26400,0
|
|
20240311,153400,31027704150,26400,26400,26400,26400,0
|
|
20240311,153300,31027704150,26400,26400,26400,26400,0
|
|
20240311,153200,31027704150,26400,26400,26400,26400,0
|
|
20240311,153100,31027704150,26400,26400,26400,26400,0
|
|
20240311,153000,31027704150,26400,26400,26400,26400,15047
|
|
20240311,152900,30630463350,26500,26500,26500,26500,0
|
|
20240311,152800,30630463350,26500,26500,26500,26500,0
|
|
20240311,152700,30630463350,26500,26500,26500,26500,0
|
|
20240311,152600,30630463350,26500,26500,26500,26500,0
|
|
20240311,152500,30630463350,26500,26500,26500,26500,0
|
|
20240311,152400,30630463350,26500,26500,26500,26500,0
|
|
20240311,152300,30630463350,26500,26500,26500,26500,0
|
|
20240311,152200,30630463350,26500,26500,26500,26500,0
|
|
20240311,152100,30630463350,26500,26500,26500,26500,0
|
|
20240311,152000,30630463350,26500,26500,26500,26500,0
|
|
20240311,151900,30630463350,26500,26450,26500,26450,2131
|
|
20240311,151800,30574050600,26500,26500,26500,26450,896
|
|
20240311,151700,30550333050,26500,26500,26550,26450,1922
|
|
20240311,151600,30499402200,26500,26500,26500,26450,621
|
|
20240311,151500,30482945800,26500,26500,26550,26450,3432
|
|
20240311,151400,30391997400,26500,26500,26500,26450,409
|
|
20240311,151300,30381163700,26500,26450,26500,26400,1238
|
|
20240311,151200,30348429600,26400,26450,26450,26400,1068
|
|
20240311,151100,30320205900,26450,26500,26500,26450,6773
|
|
20240311,151000,30141026400,26500,26500,26500,26450,922
|
|
20240311,150900,30116613150,26500,26500,26500,26450,945
|
|
20240311,150800,30091578650,26500,26500,26550,26450,3003
|
|
20240311,150700,30012095750,26550,26450,26550,26450,3478
|
|
20240311,150600,29920007450,26450,26400,26450,26350,971
|
|
20240311,150500,29894371600,26450,26400,26450,26350,2080
|
|
20240311,150400,29839459250,26400,26400,26450,26350,1518
|
|
20240311,150300,29799383950,26350,26400,26400,26350,259
|
|
20240311,150200,29792553050,26400,26300,26400,26250,947
|
|
20240311,150100,29767622350,26300,26300,26300,26250,2340
|
|
20240311,150000,29706088550,26350,26350,26400,26300,367
|
|
20240311,145900,29696426500,26400,26350,26400,26300,677
|
|
20240311,145800,29678580500,26350,26350,26400,26300,650
|
|
20240311,145700,29661459050,26350,26300,26400,26300,2425
|
|
20240311,145600,29597614300,26350,26300,26350,26300,608
|
|
20240311,145500,29581617050,26350,26300,26350,26300,213
|
|
20240311,145400,29576014700,26350,26300,26350,26250,1200
|
|
20240311,145300,29544453800,26300,26250,26300,26250,1852
|
|
20240311,145200,29495791300,26250,26250,26300,26250,156
|
|
20240311,145100,29491693050,26250,26250,26300,26200,468
|
|
20240311,145000,29479408800,26250,26250,26250,26200,431
|
|
20240311,144900,29468097000,26250,26250,26250,26200,2639
|
|
20240311,144800,29398946950,26250,26250,26300,26200,1215
|
|
20240311,144700,29367067450,26300,26200,26300,26200,1936
|
|
20240311,144600,29316239650,26250,26250,26300,26200,957
|
|
20240311,144500,29291118650,26250,26300,26300,26250,1487
|
|
20240311,144400,29252075450,26250,26300,26300,26250,786
|
|
20240311,144300,29231437100,26300,26250,26300,26250,369
|
|
20240311,144200,29221744550,26250,26250,26300,26250,574
|
|
20240311,144100,29206675000,26250,26300,26300,26250,1581
|
|
20240311,144000,29165103600,26250,26250,26300,26250,1548
|
|
20240311,143900,29124418100,26250,26250,26250,26250,564
|
|
20240311,143800,29109613100,26250,26300,26300,26200,3486
|
|
20240311,143700,29018103000,26300,26300,26300,26250,456
|
|
20240311,143600,29006117800,26300,26300,26350,26300,386
|
|
20240311,143500,28995964000,26350,26250,26350,26250,1045
|
|
20240311,143400,28968483650,26300,26300,26300,26250,779
|
|
20240311,143300,28948012000,26300,26300,26300,26250,174
|
|
20240311,143200,28943441950,26300,26300,26300,26250,467
|
|
20240311,143100,28931163250,26300,26250,26300,26250,501
|
|
20240311,143000,28918002550,26250,26350,26350,26250,1441
|
|
20240311,142900,28880107650,26300,26350,26350,26300,1891
|
|
20240311,142800,28830359250,26350,26400,26400,26350,560
|
|
20240311,142700,28815602750,26400,26350,26400,26300,662
|
|
20240311,142600,28798163000,26400,26350,26400,26350,265
|
|
20240311,142500,28791180100,26400,26400,26400,26300,611
|
|
20240311,142400,28775089250,26400,26400,26450,26350,606
|
|
20240311,142300,28759116400,26450,26350,26450,26350,367
|
|
20240311,142200,28749429900,26400,26400,26400,26350,1064
|
|
20240311,142100,28721341750,26400,26350,26400,26300,547
|
|
20240311,142000,28706934500,26350,26350,26350,26300,345
|
|
20240311,141900,28697848050,26350,26300,26350,26300,687
|
|
20240311,141800,28679748400,26350,26250,26350,26250,1934
|
|
20240311,141700,28628902000,26300,26300,26300,26250,789
|
|
20240311,141600,28608165450,26300,26300,26300,26250,546
|
|
20240311,141500,28593826700,26300,26300,26300,26250,533
|
|
20240311,141400,28579829800,26300,26300,26300,26250,848
|
|
20240311,141300,28557553250,26350,26300,26350,26300,161
|
|
20240311,141200,28553317050,26300,26300,26350,26300,609
|
|
20240311,141100,28537300300,26300,26250,26350,26200,1176
|
|
20240311,141000,28506413050,26250,26250,26250,26200,856
|
|
20240311,140900,28483968400,26250,26300,26300,26200,2313
|
|
20240311,140800,28423305850,26300,26300,26300,26250,2424
|
|
20240311,140700,28359664050,26300,26300,26350,26250,2440
|
|
20240311,140600,28295517550,26250,26300,26350,26250,3246
|
|
20240311,140500,28210226450,26350,26400,26400,26300,828
|
|
20240311,140400,28188444600,26400,26350,26400,26350,338
|
|
20240311,140300,28179534300,26400,26350,26400,26300,833
|
|
20240311,140200,28157589050,26400,26400,26400,26350,537
|
|
20240311,140100,28143434150,26400,26400,26450,26350,285
|
|
20240311,140000,28135911000,26450,26400,26450,26400,218
|
|
20240311,135900,28130153400,26400,26350,26400,26300,468
|
|
20240311,135800,28117819800,26350,26300,26350,26300,995
|
|
20240311,135700,28091646650,26250,26350,26350,26250,4141
|
|
20240311,135600,27982742550,26350,26400,26400,26350,788
|
|
20240311,135500,27961978150,26400,26350,26400,26300,788
|
|
20240311,135400,27941214800,26400,26350,26400,26350,197
|
|
20240311,135300,27936022050,26350,26450,26450,26300,1594
|
|
20240311,135200,27894073300,26400,26350,26400,26300,2033
|
|
20240311,135100,27840503550,26350,26450,26450,26300,3952
|
|
20240311,135000,27736398900,26350,26400,26450,26350,1503
|
|
20240311,134900,27696726500,26400,26450,26500,26400,2350
|
|
20240311,134800,27634658000,26500,26450,26500,26400,480
|
|
20240311,134700,27621966850,26500,26500,26500,26450,2026
|
|
20240311,134600,27568374100,26500,26500,26550,26450,686
|
|
20240311,134500,27550208800,26550,26500,26550,26500,919
|
|
20240311,134400,27525853550,26550,26550,26550,26500,364
|
|
20240311,134300,27516200100,26550,26500,26550,26500,494
|
|
20240311,134200,27503099400,26550,26500,26550,26450,703
|
|
20240311,134100,27484494850,26500,26500,26550,26500,408
|
|
20240311,134000,27473681950,26500,26500,26500,26450,494
|
|
20240311,133900,27460596300,26500,26450,26500,26450,482
|
|
20240311,133800,27447846700,26450,26400,26450,26400,159
|
|
20240311,133700,27443645150,26450,26450,26450,26400,196
|
|
20240311,133600,27438465250,26450,26400,26450,26400,198
|
|
20240311,133500,27433236300,26450,26400,26450,26400,541
|
|
20240311,133400,27418938250,26400,26400,26450,26350,347
|
|
20240311,133300,27409786750,26400,26400,26450,26350,165
|
|
20240311,133200,27405431600,26400,26400,26450,26350,276
|
|
20240311,133100,27398153750,26450,26450,26450,26350,571
|
|
20240311,133000,27383076000,26450,26450,26450,26350,681
|
|
20240311,132900,27365108000,26450,26450,26450,26350,1923
|
|
20240311,132800,27314339750,26400,26450,26450,26400,688
|
|
20240311,132700,27296168400,26450,26450,26450,26350,865
|
|
20240311,132600,27273338700,26450,26400,26450,26350,1750
|
|
20240311,132500,27227143900,26450,26400,26450,26400,976
|
|
20240311,132400,27201377250,26400,26450,26500,26400,2672
|
|
20240311,132300,27130703200,26450,26500,26500,26400,127
|
|
20240311,132200,27127340550,26400,26450,26500,26400,191
|
|
20240311,132100,27122291600,26400,26450,26500,26400,267
|
|
20240311,132000,27115230500,26500,26400,26500,26400,393
|
|
20240311,131900,27104828450,26350,26500,26500,26350,3815
|
|
20240311,131800,27004121050,26500,26500,26500,26450,61
|
|
20240311,131700,27002505750,26500,26550,26550,26500,1386
|
|
20240311,131600,26965774550,26550,26550,26550,26500,326
|
|
20240311,131500,26957121700,26550,26500,26550,26500,443
|
|
20240311,131400,26945366900,26500,26500,26550,26450,389
|
|
20240311,131300,26935066900,26500,26450,26550,26450,1650
|
|
20240311,131200,26891374750,26450,26350,26450,26350,1664
|
|
20240311,131100,26847430000,26350,26400,26400,26350,296
|
|
20240311,131000,26839619650,26400,26350,26400,26350,3601
|
|
20240311,130900,26744729000,26350,26350,26400,26350,2458
|
|
20240311,130800,26679937550,26350,26400,26450,26350,2451
|
|
20240311,130700,26615276050,26450,26450,26500,26400,2071
|
|
20240311,130600,26560544350,26500,26450,26500,26450,1665
|
|
20240311,130500,26516452000,26500,26550,26550,26450,1210
|
|
20240311,130400,26484420750,26550,26500,26550,26450,1122
|
|
20240311,130300,26454677300,26550,26550,26550,26450,2283
|
|
20240311,130200,26394197700,26550,26500,26600,26500,2298
|
|
20240311,130100,26333193000,26500,26500,26550,26500,517
|
|
20240311,130000,26319491350,26500,26450,26500,26450,1604
|
|
20240311,125900,26277015350,26500,26500,26550,26450,1694
|
|
20240311,125800,26232143450,26550,26600,26600,26450,8957
|
|
20240311,125700,25994852150,26600,26600,26650,26550,210
|
|
20240311,125600,25989273800,26600,26600,26650,26600,419
|
|
20240311,125500,25978128050,26600,26650,26650,26550,265
|
|
20240311,125400,25971080400,26600,26600,26600,26550,452
|
|
20240311,125300,25959066400,26600,26500,26600,26500,553
|
|
20240311,125200,25944392200,26600,26550,26650,26500,558
|
|
20240311,125100,25929576050,26650,26650,26650,26500,1379
|
|
20240311,125000,25892971700,26650,26600,26650,26550,919
|
|
20240311,124900,25868532800,26600,26650,26650,26550,149
|
|
20240311,124800,25864570600,26600,26550,26650,26550,170
|
|
20240311,124700,25860050100,26650,26550,26650,26550,422
|
|
20240311,124600,25848839000,26600,26600,26650,26550,2035
|
|
20240311,124500,25794710900,26650,26600,26700,26550,2324
|
|
20240311,124400,25732944700,26750,26650,26750,26600,136
|
|
20240311,124300,25729315350,26700,26650,26700,26600,1481
|
|
20240311,124200,25689801150,26700,26600,26700,26600,576
|
|
20240311,124100,25674454500,26650,26600,26650,26600,656
|
|
20240311,124000,25657004600,26650,26700,26700,26600,1988
|
|
20240311,123900,25604040000,26700,26650,26750,26650,1564
|
|
20240311,123800,25562275700,26700,26650,26700,26600,462
|
|
20240311,123700,25549960150,26600,26550,26650,26550,384
|
|
20240311,123600,25539752750,26600,26600,26600,26550,244
|
|
20240311,123500,25533270150,26600,26600,26600,26550,262
|
|
20240311,123400,25526301500,26600,26600,26600,26500,370
|
|
20240311,123300,25516468150,26550,26550,26550,26500,533
|
|
20240311,123200,25502318150,26550,26500,26550,26500,865
|
|
20240311,123100,25479375750,26550,26550,26550,26500,3645
|
|
20240311,123000,25382763550,26500,26550,26600,26500,6023
|
|
20240311,122900,25222967750,26600,26550,26600,26550,676
|
|
20240311,122800,25205015450,26600,26550,26600,26550,885
|
|
20240311,122700,25181517100,26600,26600,26600,26550,907
|
|
20240311,122600,25157426650,26600,26650,26650,26550,790
|
|
20240311,122500,25136418200,26600,26600,26650,26600,155
|
|
20240311,122400,25132293650,26650,26600,26650,26550,239
|
|
20240311,122300,25125935650,26650,26600,26650,26550,1276
|
|
20240311,122200,25091999800,26600,26550,26600,26500,1948
|
|
20240311,122100,25040280950,26550,26550,26600,26550,1539
|
|
20240311,122000,24999417000,26600,26650,26650,26550,6121
|
|
20240311,121900,24836693650,26600,26600,26650,26600,864
|
|
20240311,121800,24813692350,26650,26650,26700,26600,1798
|
|
20240311,121700,24765822350,26700,26650,26700,26650,733
|
|
20240311,121600,24746281200,26700,26700,26700,26600,824
|
|
20240311,121500,24724323200,26700,26650,26700,26650,909
|
|
20240311,121400,24700098050,26700,26700,26700,26650,178
|
|
20240311,121300,24695351650,26700,26650,26750,26650,1084
|
|
20240311,121200,24666455950,26700,26650,26700,26600,230
|
|
20240311,121100,24660326300,26700,26700,26700,26650,1484
|
|
20240311,121000,24620774350,26700,26700,26800,26700,177
|
|
20240311,120900,24616048250,26800,26800,26800,26650,1271
|
|
20240311,120800,24582116500,26800,26800,26850,26700,1563
|
|
20240311,120700,24540275200,26800,26750,26800,26750,411
|
|
20240311,120600,24529262800,26800,26750,26800,26750,123
|
|
20240311,120500,24525969100,26750,26750,26800,26750,315
|
|
20240311,120400,24517530600,26750,26700,26850,26650,1001
|
|
20240311,120300,24490764500,26700,26700,26700,26650,464
|
|
20240311,120200,24478394250,26700,26700,26700,26650,715
|
|
20240311,120100,24459305750,26700,26650,26700,26650,226
|
|
20240311,120000,24453273350,26700,26700,26750,26650,161
|
|
20240311,115900,24448974850,26700,26700,26750,26700,267
|
|
20240311,115800,24441837250,26700,26750,26750,26700,360
|
|
20240311,115700,24432223550,26750,26750,26750,26700,179
|
|
20240311,115600,24427440300,26750,26750,26750,26700,134
|
|
20240311,115500,24423856800,26700,26750,26750,26700,219
|
|
20240311,115400,24418002400,26750,26700,26750,26700,421
|
|
20240311,115300,24406749950,26750,26700,26800,26700,982
|
|
20240311,115200,24380485450,26700,26700,26750,26600,2455
|
|
20240311,115100,24315032500,26700,26700,26750,26650,2046
|
|
20240311,115000,24260484300,26750,26750,26750,26650,543
|
|
20240311,114900,24245973250,26750,26700,26750,26650,810
|
|
20240311,114800,24224360400,26700,26700,26750,26700,968
|
|
20240311,114700,24198510100,26700,26700,26700,26650,1096
|
|
20240311,114600,24169278400,26650,26750,26750,26650,2422
|
|
20240311,114500,24104627550,26750,26800,26800,26700,640
|
|
20240311,114400,24087510900,26800,26700,26800,26700,654
|
|
20240311,114300,24070029050,26700,26800,26800,26700,1034
|
|
20240311,114200,24042375750,26800,26750,26800,26700,703
|
|
20240311,114100,24023591750,26750,26600,26750,26600,3428
|
|
20240311,114000,23932250950,26600,26600,26650,26600,1177
|
|
20240311,113900,23900929050,26650,26600,26650,26600,1502
|
|
20240311,113800,23860971100,26600,26650,26650,26600,4875
|
|
20240311,113700,23731285850,26650,26650,26650,26600,1898
|
|
20240311,113600,23680769350,26650,26750,26750,26650,5368
|
|
20240311,113500,23537586400,26700,26700,26800,26700,2368
|
|
20240311,113400,23474279100,26700,26800,26800,26700,1173
|
|
20240311,113300,23442910050,26750,26800,26850,26750,819
|
|
20240311,113200,23420982200,26800,26800,26850,26800,878
|
|
20240311,113100,23397435650,26800,26800,26850,26750,974
|
|
20240311,113000,23371343950,26800,26800,26850,26800,505
|
|
20240311,112900,23357809550,26800,26800,26850,26750,991
|
|
20240311,112800,23331268200,26850,26850,26850,26750,1270
|
|
20240311,112700,23297271250,26850,26800,26850,26750,1171
|
|
20240311,112600,23265937350,26750,26750,26850,26700,4881
|
|
20240311,112500,23135142400,26750,26800,26850,26750,4181
|
|
20240311,112400,23023133700,26900,26900,26900,26800,1314
|
|
20240311,112300,22987858100,26900,26850,26900,26800,1866
|
|
20240311,112200,22937768050,26850,26850,26900,26800,2274
|
|
20240311,112100,22876797200,26850,26950,27000,26850,7490
|
|
20240311,112000,22675309650,27000,26950,27000,26950,639
|
|
20240311,111900,22658083000,26950,27000,27050,26950,583
|
|
20240311,111800,22642345600,27050,27000,27050,26950,646
|
|
20240311,111700,22624899700,27050,27000,27050,26950,1090
|
|
20240311,111600,22595472450,27000,27000,27000,26950,644
|
|
20240311,111500,22578095150,27000,26950,27000,26950,719
|
|
20240311,111400,22558696950,26950,27000,27000,26950,386
|
|
20240311,111300,22548278350,27000,27000,27050,26950,929
|
|
20240311,111200,22523203050,27000,27000,27000,27000,194
|
|
20240311,111100,22517965050,27000,27000,27000,27000,409
|
|
20240311,111000,22506922050,27050,27000,27050,27000,455
|
|
20240311,110900,22494636050,27000,27000,27050,27000,255
|
|
20240311,110800,22487750550,27050,27050,27100,27000,2353
|
|
20240311,110700,22424216650,27050,27100,27100,27050,323
|
|
20240311,110600,22415478550,27100,27050,27100,27000,476
|
|
20240311,110500,22402605300,27050,27000,27050,27000,354
|
|
20240311,110400,22393038850,27050,27000,27050,27000,524
|
|
20240311,110300,22378888250,27000,27000,27050,27000,1628
|
|
20240311,110200,22334926550,27050,27000,27050,27000,77
|
|
20240311,110100,22332846950,27100,27100,27100,27000,995
|
|
20240311,110000,22305928750,27100,27050,27100,27050,492
|
|
20240311,105900,22292617100,27100,27000,27100,27000,1345
|
|
20240311,105800,22256276600,27000,27050,27100,27000,1956
|
|
20240311,105700,22203422600,27100,27100,27100,27050,705
|
|
20240311,105600,22184343200,27100,27100,27150,27050,723
|
|
20240311,105500,22164776550,27100,27100,27150,27050,528
|
|
20240311,105400,22150468600,27150,27050,27150,27050,964
|
|
20240311,105300,22124329600,27100,27100,27150,27050,796
|
|
20240311,105200,22102770750,27150,27050,27150,27000,1329
|
|
20240311,105100,22066773400,27100,27050,27100,27050,419
|
|
20240311,105000,22055432300,27050,27050,27100,27000,789
|
|
20240311,104900,22034091700,27050,27050,27050,27000,528
|
|
20240311,104800,22019812250,27000,27000,27050,26950,1470
|
|
20240311,104700,21980169100,26950,27000,27000,26950,1264
|
|
20240311,104600,21946088250,26950,27000,27000,26950,862
|
|
20240311,104500,21922830150,27000,26950,27000,26900,5446
|
|
20240311,104400,21776139950,27000,26950,27000,26950,1813
|
|
20240311,104300,21727260400,26950,27100,27100,26950,13932
|
|
20240311,104200,21350986600,27150,27100,27150,27050,1436
|
|
20240311,104100,21312096450,27100,27150,27150,27050,2514
|
|
20240311,104000,21244022050,27200,27150,27300,27100,3337
|
|
20240311,103900,21153483600,27100,27200,27200,27100,982
|
|
20240311,103800,21126836650,27150,27300,27350,27150,5331
|
|
20240311,103700,20981844600,27300,27300,27350,27250,1476
|
|
20240311,103600,20941549800,27300,27250,27300,27200,1215
|
|
20240311,103500,20908442900,27250,27200,27250,27150,735
|
|
20240311,103400,20888441650,27250,27200,27250,27150,511
|
|
20240311,103300,20874536350,27200,27150,27200,27150,1257
|
|
20240311,103200,20840348550,27200,27150,27200,27150,411
|
|
20240311,103100,20829184250,27150,27100,27200,27100,869
|
|
20240311,103000,20805588950,27200,27200,27200,27050,1400
|
|
20240311,102900,20767660850,27100,27100,27200,27100,788
|
|
20240311,102800,20746285900,27100,27050,27150,27050,767
|
|
20240311,102700,20725500250,27100,27050,27100,27050,1400
|
|
20240311,102600,20687594750,27050,27150,27200,27050,2859
|
|
20240311,102500,20610186200,27150,27150,27200,27150,1997
|
|
20240311,102400,20555958750,27150,27100,27150,27050,5146
|
|
20240311,102300,20416468350,27150,27150,27150,27100,2571
|
|
20240311,102200,20346734100,27150,27300,27300,27100,5913
|
|
20240311,102100,20186089150,27300,27300,27350,27200,800
|
|
20240311,102000,20164277850,27300,27300,27300,27250,2095
|
|
20240311,101900,20107129550,27300,27350,27400,27300,2453
|
|
20240311,101800,20040135500,27350,27250,27400,27250,946
|
|
20240311,101700,20014324300,27250,27200,27300,27200,709
|
|
20240311,101600,19995008400,27200,27150,27250,27150,1657
|
|
20240311,101500,19949952550,27200,27200,27200,27150,1213
|
|
20240311,101400,19917011250,27200,27150,27200,27150,694
|
|
20240311,101300,19898150650,27150,27200,27200,27150,2322
|
|
20240311,101200,19835101250,27150,27200,27250,27150,7061
|
|
20240311,101100,19643157450,27250,27300,27300,27200,2534
|
|
20240311,101000,19574081450,27300,27300,27300,27250,301
|
|
20240311,100900,19565869900,27250,27250,27300,27200,1555
|
|
20240311,100800,19523496250,27300,27250,27300,27200,3996
|
|
20240311,100700,19414690750,27250,27250,27300,27200,5217
|
|
20240311,100600,19272571650,27250,27450,27500,27250,11914
|
|
20240311,100500,18946568900,27500,27450,27500,27450,1770
|
|
20240311,100400,18897977950,27500,27550,27550,27450,1236
|
|
20240311,100300,18863987850,27500,27600,27600,27450,1083
|
|
20240311,100200,18834174850,27600,27450,27600,27450,4764
|
|
20240311,100100,18703180500,27500,27500,27500,27450,732
|
|
20240311,100000,18683072950,27500,27450,27500,27450,931
|
|
20240311,095900,18657502550,27500,27500,27550,27450,3208
|
|
20240311,095800,18569331450,27550,27600,27600,27500,1831
|
|
20240311,095700,18518889500,27550,27600,27600,27550,1212
|
|
20240311,095600,18485465950,27550,27600,27600,27550,1502
|
|
20240311,095500,18444035350,27600,27500,27650,27500,3492
|
|
20240311,095400,18347685350,27500,27450,27550,27450,2706
|
|
20240311,095300,18273194500,27450,27550,27550,27450,1880
|
|
20240311,095200,18221520500,27550,27450,27550,27450,1415
|
|
20240311,095100,18182613300,27450,27450,27450,27400,3791
|
|
20240311,095000,18078571550,27400,27400,27450,27350,2220
|
|
20240311,094900,18017762900,27400,27350,27400,27300,4468
|
|
20240311,094800,17895528250,27350,27400,27400,27300,8692
|
|
20240311,094700,17657933700,27400,27450,27500,27350,6462
|
|
20240311,094600,17480907500,27450,27400,27550,27400,5499
|
|
20240311,094500,17329894350,27450,27700,27700,27450,11920
|
|
20240311,094400,17001437850,27700,27550,27700,27550,4335
|
|
20240311,094300,16881721600,27600,27550,27650,27450,9795
|
|
20240311,094200,16612117300,27550,27700,27750,27550,7376
|
|
20240311,094100,16408197250,27700,27750,27750,27400,21452
|
|
20240311,094000,15816035550,27750,28100,28100,27700,21309
|
|
20240311,093900,15222375800,28100,27950,28100,27850,8754
|
|
20240311,093800,14977689550,27950,27900,27950,27800,8221
|
|
20240311,093700,14748503250,27900,27850,28000,27800,11789
|
|
20240311,093600,14419695600,27850,28050,28250,27850,32700
|
|
20240311,093500,13500856550,28100,28000,28100,27900,21511
|
|
20240311,093400,12898886750,27950,27950,28050,27750,15077
|
|
20240311,093300,12478871800,28000,28050,28250,27900,25562
|
|
20240311,093200,11760598950,28050,28100,28300,28000,69177
|
|
20240311,093100,9810756500,28050,27550,28100,27550,64529
|
|
20240311,093000,8013726300,27550,27450,27650,27350,16878
|
|
20240311,092900,7548914950,27450,27300,27500,27300,7868
|
|
20240311,092800,7333103800,27350,27350,27350,27300,1362
|
|
20240311,092700,7295873150,27350,27350,27400,27300,4373
|
|
20240311,092600,7176348900,27350,27100,27350,27100,6126
|
|
20240311,092500,7009500950,27150,26950,27150,26950,1952
|
|
20240311,092400,6956694800,26950,27000,27050,26900,5019
|
|
20240311,092300,6821376600,27000,27100,27100,27000,2945
|
|
20240311,092200,6741697850,27100,27050,27100,27050,1456
|
|
20240311,092100,6702278850,27050,27050,27100,27000,4457
|
|
20240311,092000,6581805050,27050,27150,27200,27050,5105
|
|
20240311,091900,6443433950,27200,27150,27250,27100,5302
|
|
20240311,091800,6299425200,27150,27250,27250,27150,4303
|
|
20240311,091700,6182360850,27250,27350,27350,27200,4464
|
|
20240311,091600,6060531700,27350,27350,27500,27350,5107
|
|
20240311,091500,5920400150,27350,27200,27400,27200,13669
|
|
20240311,091400,5546911100,27250,27400,27500,27150,9051
|
|
20240311,091300,5300107300,27400,27550,27550,27350,10500
|
|
20240311,091200,5011599550,27550,27450,27700,27400,11428
|
|
20240311,091100,4696886700,27500,27350,27500,27350,7549
|
|
20240311,091000,4489727400,27400,27350,27450,27250,8177
|
|
20240311,090900,4265932800,27400,27550,27550,27300,10166
|
|
20240311,090800,3986755450,27550,27500,27700,27500,26041
|
|
20240311,090700,3268479350,27550,27450,27600,27200,26544
|
|
20240311,090600,2541095650,27400,27300,27450,27300,10966
|
|
20240311,090500,2240879850,27300,27350,27400,27250,10380
|
|
20240311,090400,1957101000,27350,27200,27350,27150,17108
|
|
20240311,090300,1491100150,27200,26950,27300,26950,12778
|
|
20240311,090200,1144894950,26800,26500,27050,26500,6637
|
|
20240311,090100,967181400,26700,26700,26850,26450,11378
|
|
20240311,090000,664627850,26800,26950,27050,26550,24421
|