734 lines
41 KiB
CSV
734 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,211100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,211000,262749137050,33200,33200,33200,33200,0
|
|
20250304,210900,262749137050,33200,33200,33200,33200,0
|
|
20250304,210800,262749137050,33200,33200,33200,33200,0
|
|
20250304,210700,262749137050,33200,33200,33200,33200,0
|
|
20250304,210600,262749137050,33200,33200,33200,33200,0
|
|
20250304,210500,262749137050,33200,33200,33200,33200,0
|
|
20250304,210400,262749137050,33200,33200,33200,33200,0
|
|
20250304,210300,262749137050,33200,33200,33200,33200,0
|
|
20250304,210200,262749137050,33200,33200,33200,33200,0
|
|
20250304,210100,262749137050,33200,33200,33200,33200,0
|
|
20250304,210000,262749137050,33200,33200,33200,33200,0
|
|
20250304,205900,262749137050,33200,33200,33200,33200,0
|
|
20250304,205800,262749137050,33200,33200,33200,33200,0
|
|
20250304,205700,262749137050,33200,33200,33200,33200,0
|
|
20250304,205600,262749137050,33200,33200,33200,33200,0
|
|
20250304,205500,262749137050,33200,33200,33200,33200,0
|
|
20250304,205400,262749137050,33200,33200,33200,33200,0
|
|
20250304,205300,262749137050,33200,33200,33200,33200,0
|
|
20250304,205200,262749137050,33200,33200,33200,33200,0
|
|
20250304,205100,262749137050,33200,33200,33200,33200,0
|
|
20250304,205000,262749137050,33200,33200,33200,33200,0
|
|
20250304,204900,262749137050,33200,33200,33200,33200,0
|
|
20250304,204800,262749137050,33200,33200,33200,33200,0
|
|
20250304,204700,262749137050,33200,33200,33200,33200,0
|
|
20250304,204600,262749137050,33200,33200,33200,33200,0
|
|
20250304,204500,262749137050,33200,33200,33200,33200,0
|
|
20250304,204400,262749137050,33200,33200,33200,33200,0
|
|
20250304,204300,262749137050,33200,33200,33200,33200,0
|
|
20250304,204200,262749137050,33200,33200,33200,33200,0
|
|
20250304,204100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,204000,262749137050,33200,33200,33200,33200,0
|
|
20250304,203900,262749137050,33200,33200,33200,33200,0
|
|
20250304,203800,262749137050,33200,33200,33200,33200,0
|
|
20250304,203700,262749137050,33200,33200,33200,33200,0
|
|
20250304,203600,262749137050,33200,33200,33200,33200,0
|
|
20250304,203500,262749137050,33200,33200,33200,33200,0
|
|
20250304,203400,262749137050,33200,33200,33200,33200,0
|
|
20250304,203300,262749137050,33200,33200,33200,33200,0
|
|
20250304,203200,262749137050,33200,33200,33200,33200,0
|
|
20250304,203100,262749137050,33200,33200,33200,33200,0
|
|
20250304,203000,262749137050,33200,33200,33200,33200,0
|
|
20250304,202900,262749137050,33200,33200,33200,33200,0
|
|
20250304,202800,262749137050,33200,33200,33200,33200,0
|
|
20250304,202700,262749137050,33200,33200,33200,33200,0
|
|
20250304,202600,262749137050,33200,33200,33200,33200,0
|
|
20250304,202500,262749137050,33200,33200,33200,33200,0
|
|
20250304,202400,262749137050,33200,33200,33200,33200,0
|
|
20250304,202300,262749137050,33200,33200,33200,33200,0
|
|
20250304,202200,262749137050,33200,33200,33200,33200,0
|
|
20250304,202100,262749137050,33200,33200,33200,33200,0
|
|
20250304,202000,262749137050,33200,33200,33200,33200,0
|
|
20250304,201900,262749137050,33200,33200,33200,33200,0
|
|
20250304,201800,262749137050,33200,33200,33200,33200,0
|
|
20250304,201700,262749137050,33200,33200,33200,33200,0
|
|
20250304,201600,262749137050,33200,33200,33200,33200,0
|
|
20250304,201500,262749137050,33200,33200,33200,33200,0
|
|
20250304,201400,262749137050,33200,33200,33200,33200,0
|
|
20250304,201300,262749137050,33200,33200,33200,33200,0
|
|
20250304,201200,262749137050,33200,33200,33200,33200,0
|
|
20250304,201100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,201000,262749137050,33200,33200,33200,33200,0
|
|
20250304,200900,262749137050,33200,33200,33200,33200,0
|
|
20250304,200800,262749137050,33200,33200,33200,33200,0
|
|
20250304,200700,262749137050,33200,33200,33200,33200,0
|
|
20250304,200600,262749137050,33200,33200,33200,33200,0
|
|
20250304,200500,262749137050,33200,33200,33200,33200,0
|
|
20250304,200400,262749137050,33200,33200,33200,33200,0
|
|
20250304,200300,262749137050,33200,33200,33200,33200,0
|
|
20250304,200200,262749137050,33200,33200,33200,33200,0
|
|
20250304,200100,262749137050,33200,33200,33200,33200,0
|
|
20250304,200000,262749137050,33200,33200,33200,33200,0
|
|
20250304,195900,262749137050,33200,33200,33200,33200,0
|
|
20250304,195800,262749137050,33200,33200,33200,33200,0
|
|
20250304,195700,262749137050,33200,33200,33200,33200,0
|
|
20250304,195600,262749137050,33200,33200,33200,33200,0
|
|
20250304,195500,262749137050,33200,33200,33200,33200,0
|
|
20250304,195400,262749137050,33200,33200,33200,33200,0
|
|
20250304,195300,262749137050,33200,33200,33200,33200,0
|
|
20250304,195200,262749137050,33200,33200,33200,33200,0
|
|
20250304,195100,262749137050,33200,33200,33200,33200,0
|
|
20250304,195000,262749137050,33200,33200,33200,33200,0
|
|
20250304,194900,262749137050,33200,33200,33200,33200,0
|
|
20250304,194800,262749137050,33200,33200,33200,33200,0
|
|
20250304,194700,262749137050,33200,33200,33200,33200,0
|
|
20250304,194600,262749137050,33200,33200,33200,33200,0
|
|
20250304,194500,262749137050,33200,33200,33200,33200,0
|
|
20250304,194400,262749137050,33200,33200,33200,33200,0
|
|
20250304,194300,262749137050,33200,33200,33200,33200,0
|
|
20250304,194200,262749137050,33200,33200,33200,33200,0
|
|
20250304,194100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,194000,262749137050,33200,33200,33200,33200,0
|
|
20250304,193900,262749137050,33200,33200,33200,33200,0
|
|
20250304,193800,262749137050,33200,33200,33200,33200,0
|
|
20250304,193700,262749137050,33200,33200,33200,33200,0
|
|
20250304,193600,262749137050,33200,33200,33200,33200,0
|
|
20250304,193500,262749137050,33200,33200,33200,33200,0
|
|
20250304,193400,262749137050,33200,33200,33200,33200,0
|
|
20250304,193300,262749137050,33200,33200,33200,33200,0
|
|
20250304,193200,262749137050,33200,33200,33200,33200,0
|
|
20250304,193100,262749137050,33200,33200,33200,33200,0
|
|
20250304,193000,262749137050,33200,33200,33200,33200,0
|
|
20250304,192900,262749137050,33200,33200,33200,33200,0
|
|
20250304,192800,262749137050,33200,33200,33200,33200,0
|
|
20250304,192700,262749137050,33200,33200,33200,33200,0
|
|
20250304,192600,262749137050,33200,33200,33200,33200,0
|
|
20250304,192500,262749137050,33200,33200,33200,33200,0
|
|
20250304,192400,262749137050,33200,33200,33200,33200,0
|
|
20250304,192300,262749137050,33200,33200,33200,33200,0
|
|
20250304,192200,262749137050,33200,33200,33200,33200,0
|
|
20250304,192100,262749137050,33200,33200,33200,33200,0
|
|
20250304,192000,262749137050,33200,33200,33200,33200,0
|
|
20250304,191900,262749137050,33200,33200,33200,33200,0
|
|
20250304,191800,262749137050,33200,33200,33200,33200,0
|
|
20250304,191700,262749137050,33200,33200,33200,33200,0
|
|
20250304,191600,262749137050,33200,33200,33200,33200,0
|
|
20250304,191500,262749137050,33200,33200,33200,33200,0
|
|
20250304,191400,262749137050,33200,33200,33200,33200,0
|
|
20250304,191300,262749137050,33200,33200,33200,33200,0
|
|
20250304,191200,262749137050,33200,33200,33200,33200,0
|
|
20250304,191100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,191000,262749137050,33200,33200,33200,33200,0
|
|
20250304,190900,262749137050,33200,33200,33200,33200,0
|
|
20250304,190800,262749137050,33200,33200,33200,33200,0
|
|
20250304,190700,262749137050,33200,33200,33200,33200,0
|
|
20250304,190600,262749137050,33200,33200,33200,33200,0
|
|
20250304,190500,262749137050,33200,33200,33200,33200,0
|
|
20250304,190400,262749137050,33200,33200,33200,33200,0
|
|
20250304,190300,262749137050,33200,33200,33200,33200,0
|
|
20250304,190200,262749137050,33200,33200,33200,33200,0
|
|
20250304,190100,262749137050,33200,33200,33200,33200,0
|
|
20250304,190000,262749137050,33200,33200,33200,33200,0
|
|
20250304,185900,262749137050,33200,33200,33200,33200,0
|
|
20250304,185800,262749137050,33200,33200,33200,33200,0
|
|
20250304,185700,262749137050,33200,33200,33200,33200,0
|
|
20250304,185600,262749137050,33200,33200,33200,33200,0
|
|
20250304,185500,262749137050,33200,33200,33200,33200,0
|
|
20250304,185400,262749137050,33200,33200,33200,33200,0
|
|
20250304,185300,262749137050,33200,33200,33200,33200,0
|
|
20250304,185200,262749137050,33200,33200,33200,33200,0
|
|
20250304,185100,262749137050,33200,33200,33200,33200,0
|
|
20250304,185000,262749137050,33200,33200,33200,33200,0
|
|
20250304,184900,262749137050,33200,33200,33200,33200,0
|
|
20250304,184800,262749137050,33200,33200,33200,33200,0
|
|
20250304,184700,262749137050,33200,33200,33200,33200,0
|
|
20250304,184600,262749137050,33200,33200,33200,33200,0
|
|
20250304,184500,262749137050,33200,33200,33200,33200,0
|
|
20250304,184400,262749137050,33200,33200,33200,33200,0
|
|
20250304,184300,262749137050,33200,33200,33200,33200,0
|
|
20250304,184200,262749137050,33200,33200,33200,33200,0
|
|
20250304,184100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,184000,262749137050,33200,33200,33200,33200,0
|
|
20250304,183900,262749137050,33200,33200,33200,33200,0
|
|
20250304,183800,262749137050,33200,33200,33200,33200,0
|
|
20250304,183700,262749137050,33200,33200,33200,33200,0
|
|
20250304,183600,262749137050,33200,33200,33200,33200,0
|
|
20250304,183500,262749137050,33200,33200,33200,33200,0
|
|
20250304,183400,262749137050,33200,33200,33200,33200,0
|
|
20250304,183300,262749137050,33200,33200,33200,33200,0
|
|
20250304,183200,262749137050,33200,33200,33200,33200,0
|
|
20250304,183100,262749137050,33200,33200,33200,33200,0
|
|
20250304,183000,262749137050,33200,33200,33200,33200,0
|
|
20250304,182900,262749137050,33200,33200,33200,33200,0
|
|
20250304,182800,262749137050,33200,33200,33200,33200,0
|
|
20250304,182700,262749137050,33200,33200,33200,33200,0
|
|
20250304,182600,262749137050,33200,33200,33200,33200,0
|
|
20250304,182500,262749137050,33200,33200,33200,33200,0
|
|
20250304,182400,262749137050,33200,33200,33200,33200,0
|
|
20250304,182300,262749137050,33200,33200,33200,33200,0
|
|
20250304,182200,262749137050,33200,33200,33200,33200,0
|
|
20250304,182100,262749137050,33200,33200,33200,33200,0
|
|
20250304,182000,262749137050,33200,33200,33200,33200,0
|
|
20250304,181900,262749137050,33200,33200,33200,33200,0
|
|
20250304,181800,262749137050,33200,33200,33200,33200,0
|
|
20250304,181700,262749137050,33200,33200,33200,33200,0
|
|
20250304,181600,262749137050,33200,33200,33200,33200,0
|
|
20250304,181500,262749137050,33200,33200,33200,33200,0
|
|
20250304,181400,262749137050,33200,33200,33200,33200,0
|
|
20250304,181300,262749137050,33200,33200,33200,33200,0
|
|
20250304,181200,262749137050,33200,33200,33200,33200,0
|
|
20250304,181100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,181000,262749137050,33200,33200,33200,33200,0
|
|
20250304,180900,262749137050,33200,33200,33200,33200,0
|
|
20250304,180800,262749137050,33200,33200,33200,33200,0
|
|
20250304,180700,262749137050,33200,33200,33200,33200,0
|
|
20250304,180600,262749137050,33200,33200,33200,33200,0
|
|
20250304,180500,262749137050,33200,33200,33200,33200,0
|
|
20250304,180400,262749137050,33200,33200,33200,33200,0
|
|
20250304,180300,262749137050,33200,33200,33200,33200,0
|
|
20250304,180200,262749137050,33200,33200,33200,33200,0
|
|
20250304,180100,262749137050,33200,33200,33200,33200,0
|
|
20250304,180000,262749137050,33200,33200,33200,33200,0
|
|
20250304,175900,262749137050,33200,33200,33200,33200,0
|
|
20250304,175800,262749137050,33200,33200,33200,33200,0
|
|
20250304,175700,262749137050,33200,33200,33200,33200,0
|
|
20250304,175600,262749137050,33200,33200,33200,33200,0
|
|
20250304,175500,262749137050,33200,33200,33200,33200,0
|
|
20250304,175400,262749137050,33200,33200,33200,33200,0
|
|
20250304,175300,262749137050,33200,33200,33200,33200,0
|
|
20250304,175200,262749137050,33200,33200,33200,33200,0
|
|
20250304,175100,262749137050,33200,33200,33200,33200,0
|
|
20250304,175000,262749137050,33200,33200,33200,33200,0
|
|
20250304,174900,262749137050,33200,33200,33200,33200,0
|
|
20250304,174800,262749137050,33200,33200,33200,33200,0
|
|
20250304,174700,262749137050,33200,33200,33200,33200,0
|
|
20250304,174600,262749137050,33200,33200,33200,33200,0
|
|
20250304,174500,262749137050,33200,33200,33200,33200,0
|
|
20250304,174400,262749137050,33200,33200,33200,33200,0
|
|
20250304,174300,262749137050,33200,33200,33200,33200,0
|
|
20250304,174200,262749137050,33200,33200,33200,33200,0
|
|
20250304,174100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,174000,262749137050,33200,33200,33200,33200,0
|
|
20250304,173900,262749137050,33200,33200,33200,33200,0
|
|
20250304,173800,262749137050,33200,33200,33200,33200,0
|
|
20250304,173700,262749137050,33200,33200,33200,33200,0
|
|
20250304,173600,262749137050,33200,33200,33200,33200,0
|
|
20250304,173500,262749137050,33200,33200,33200,33200,0
|
|
20250304,173400,262749137050,33200,33200,33200,33200,0
|
|
20250304,173300,262749137050,33200,33200,33200,33200,0
|
|
20250304,173200,262749137050,33200,33200,33200,33200,0
|
|
20250304,173100,262749137050,33200,33200,33200,33200,0
|
|
20250304,173000,262749137050,33200,33200,33200,33200,0
|
|
20250304,172900,262749137050,33200,33200,33200,33200,0
|
|
20250304,172800,262749137050,33200,33200,33200,33200,0
|
|
20250304,172700,262749137050,33200,33200,33200,33200,0
|
|
20250304,172600,262749137050,33200,33200,33200,33200,0
|
|
20250304,172500,262749137050,33200,33200,33200,33200,0
|
|
20250304,172400,262749137050,33200,33200,33200,33200,0
|
|
20250304,172300,262749137050,33200,33200,33200,33200,0
|
|
20250304,172200,262749137050,33200,33200,33200,33200,0
|
|
20250304,172100,262749137050,33200,33200,33200,33200,0
|
|
20250304,172000,262749137050,33200,33200,33200,33200,0
|
|
20250304,171900,262749137050,33200,33200,33200,33200,0
|
|
20250304,171800,262749137050,33200,33200,33200,33200,0
|
|
20250304,171700,262749137050,33200,33200,33200,33200,0
|
|
20250304,171600,262749137050,33200,33200,33200,33200,0
|
|
20250304,171500,262749137050,33200,33200,33200,33200,0
|
|
20250304,171400,262749137050,33200,33200,33200,33200,0
|
|
20250304,171300,262749137050,33200,33200,33200,33200,0
|
|
20250304,171200,262749137050,33200,33200,33200,33200,0
|
|
20250304,171100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,171000,262749137050,33200,33200,33200,33200,0
|
|
20250304,170900,262749137050,33200,33200,33200,33200,0
|
|
20250304,170800,262749137050,33200,33200,33200,33200,0
|
|
20250304,170700,262749137050,33200,33200,33200,33200,0
|
|
20250304,170600,262749137050,33200,33200,33200,33200,0
|
|
20250304,170500,262749137050,33200,33200,33200,33200,0
|
|
20250304,170400,262749137050,33200,33200,33200,33200,0
|
|
20250304,170300,262749137050,33200,33200,33200,33200,0
|
|
20250304,170200,262749137050,33200,33200,33200,33200,0
|
|
20250304,170100,262749137050,33200,33200,33200,33200,0
|
|
20250304,170000,262749137050,33200,33200,33200,33200,0
|
|
20250304,165900,262749137050,33200,33200,33200,33200,0
|
|
20250304,165800,262749137050,33200,33200,33200,33200,0
|
|
20250304,165700,262749137050,33200,33200,33200,33200,0
|
|
20250304,165600,262749137050,33200,33200,33200,33200,0
|
|
20250304,165500,262749137050,33200,33200,33200,33200,0
|
|
20250304,165400,262749137050,33200,33200,33200,33200,0
|
|
20250304,165300,262749137050,33200,33200,33200,33200,0
|
|
20250304,165200,262749137050,33200,33200,33200,33200,0
|
|
20250304,165100,262749137050,33200,33200,33200,33200,0
|
|
20250304,165000,262749137050,33200,33200,33200,33200,0
|
|
20250304,164900,262749137050,33200,33200,33200,33200,0
|
|
20250304,164800,262749137050,33200,33200,33200,33200,0
|
|
20250304,164700,262749137050,33200,33200,33200,33200,0
|
|
20250304,164600,262749137050,33200,33200,33200,33200,0
|
|
20250304,164500,262749137050,33200,33200,33200,33200,0
|
|
20250304,164400,262749137050,33200,33200,33200,33200,0
|
|
20250304,164300,262749137050,33200,33200,33200,33200,0
|
|
20250304,164200,262749137050,33200,33200,33200,33200,0
|
|
20250304,164100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,164000,262749137050,33200,33200,33200,33200,0
|
|
20250304,163900,262749137050,33200,33200,33200,33200,0
|
|
20250304,163800,262749137050,33200,33200,33200,33200,0
|
|
20250304,163700,262749137050,33200,33200,33200,33200,0
|
|
20250304,163600,262749137050,33200,33200,33200,33200,0
|
|
20250304,163500,262749137050,33200,33200,33200,33200,0
|
|
20250304,163400,262749137050,33200,33200,33200,33200,0
|
|
20250304,163300,262749137050,33200,33200,33200,33200,0
|
|
20250304,163200,262749137050,33200,33200,33200,33200,0
|
|
20250304,163100,262749137050,33200,33200,33200,33200,0
|
|
20250304,163000,262749137050,33200,33200,33200,33200,0
|
|
20250304,162900,262749137050,33200,33200,33200,33200,0
|
|
20250304,162800,262749137050,33200,33200,33200,33200,0
|
|
20250304,162700,262749137050,33200,33200,33200,33200,0
|
|
20250304,162600,262749137050,33200,33200,33200,33200,0
|
|
20250304,162500,262749137050,33200,33200,33200,33200,0
|
|
20250304,162400,262749137050,33200,33200,33200,33200,0
|
|
20250304,162300,262749137050,33200,33200,33200,33200,0
|
|
20250304,162200,262749137050,33200,33200,33200,33200,0
|
|
20250304,162100,262749137050,33200,33200,33200,33200,0
|
|
20250304,162000,262749137050,33200,33200,33200,33200,0
|
|
20250304,161900,262749137050,33200,33200,33200,33200,0
|
|
20250304,161800,262749137050,33200,33200,33200,33200,0
|
|
20250304,161700,262749137050,33200,33200,33200,33200,0
|
|
20250304,161600,262749137050,33200,33200,33200,33200,0
|
|
20250304,161500,262749137050,33200,33200,33200,33200,0
|
|
20250304,161400,262749137050,33200,33200,33200,33200,0
|
|
20250304,161300,262749137050,33200,33200,33200,33200,0
|
|
20250304,161200,262749137050,33200,33200,33200,33200,0
|
|
20250304,161100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,161000,262749137050,33200,33200,33200,33200,0
|
|
20250304,160900,262749137050,33200,33200,33200,33200,0
|
|
20250304,160800,262749137050,33200,33200,33200,33200,0
|
|
20250304,160700,262749137050,33200,33200,33200,33200,0
|
|
20250304,160600,262749137050,33200,33200,33200,33200,0
|
|
20250304,160500,262749137050,33200,33200,33200,33200,0
|
|
20250304,160400,262749137050,33200,33200,33200,33200,0
|
|
20250304,160300,262749137050,33200,33200,33200,33200,0
|
|
20250304,160200,262749137050,33200,33200,33200,33200,0
|
|
20250304,160100,262749137050,33200,33200,33200,33200,0
|
|
20250304,160000,262749137050,33200,33200,33200,33200,0
|
|
20250304,155900,262749137050,33200,33200,33200,33200,0
|
|
20250304,155800,262749137050,33200,33200,33200,33200,0
|
|
20250304,155700,262749137050,33200,33200,33200,33200,0
|
|
20250304,155600,262749137050,33200,33200,33200,33200,0
|
|
20250304,155500,262749137050,33200,33200,33200,33200,0
|
|
20250304,155400,262749137050,33200,33200,33200,33200,0
|
|
20250304,155300,262749137050,33200,33200,33200,33200,0
|
|
20250304,155200,262749137050,33200,33200,33200,33200,0
|
|
20250304,155100,262749137050,33200,33200,33200,33200,0
|
|
20250304,155000,262749137050,33200,33200,33200,33200,0
|
|
20250304,154900,262749137050,33200,33200,33200,33200,0
|
|
20250304,154800,262749137050,33200,33200,33200,33200,0
|
|
20250304,154700,262749137050,33200,33200,33200,33200,0
|
|
20250304,154600,262749137050,33200,33200,33200,33200,0
|
|
20250304,154500,262749137050,33200,33200,33200,33200,0
|
|
20250304,154400,262749137050,33200,33200,33200,33200,0
|
|
20250304,154300,262749137050,33200,33200,33200,33200,0
|
|
20250304,154200,262749137050,33200,33200,33200,33200,0
|
|
20250304,154100,262749137050,33200,33200,33200,33200,89374
|
|
20250304,154000,262749137050,33200,33200,33200,33200,0
|
|
20250304,153900,262749137050,33200,33200,33200,33200,0
|
|
20250304,153800,262749137050,33200,33200,33200,33200,0
|
|
20250304,153700,262749137050,33200,33200,33200,33200,0
|
|
20250304,153600,262749137050,33200,33200,33200,33200,0
|
|
20250304,153500,262749137050,33200,33200,33200,33200,0
|
|
20250304,153400,262749137050,33200,33200,33200,33200,0
|
|
20250304,153300,262749137050,33200,33200,33200,33200,0
|
|
20250304,153200,262749137050,33200,33200,33200,33200,0
|
|
20250304,153100,262749137050,33200,33200,33200,33200,0
|
|
20250304,153000,262749137050,33200,33200,33200,33200,89374
|
|
20250304,152900,259781920250,33100,33100,33100,33100,0
|
|
20250304,152800,259781920250,33100,33100,33100,33100,0
|
|
20250304,152700,259781920250,33100,33100,33100,33100,0
|
|
20250304,152600,259781920250,33100,33100,33100,33100,0
|
|
20250304,152500,259781920250,33100,33100,33100,33100,0
|
|
20250304,152400,259781920250,33100,33100,33100,33100,0
|
|
20250304,152300,259781920250,33100,33100,33100,33100,0
|
|
20250304,152200,259781920250,33100,33100,33100,33100,0
|
|
20250304,152100,259781920250,33100,33100,33100,33100,0
|
|
20250304,152000,259781920250,33100,33100,33100,33100,0
|
|
20250304,151900,259781920250,33100,33050,33150,33050,13969
|
|
20250304,151800,259319607300,33100,33050,33100,33000,24131
|
|
20250304,151700,258521317825,33050,33075,33100,33050,14429
|
|
20250304,151600,258044359875,33050,33100,33150,33050,12478
|
|
20250304,151500,257631506525,33100,33150,33150,33100,7192
|
|
20250304,151400,257393323850,33100,33100,33150,33100,6326
|
|
20250304,151300,257183848050,33150,33200,33200,33100,14127
|
|
20250304,151200,256715593550,33150,33150,33250,33150,17397
|
|
20250304,151100,256138152075,33200,33250,33250,33150,15241
|
|
20250304,151000,255632233500,33250,33250,33250,33200,7023
|
|
20250304,150900,255398879475,33250,33300,33300,33200,12880
|
|
20250304,150800,254970462725,33300,33300,33300,33200,17081
|
|
20250304,150700,254402356600,33300,33300,33300,33200,14321
|
|
20250304,150600,253925909725,33300,33150,33300,33100,25975
|
|
20250304,150500,253062939000,33100,33150,33150,33100,7015
|
|
20250304,150400,252830447050,33150,33150,33200,33100,6199
|
|
20250304,150300,252624958900,33150,33050,33200,33050,25087
|
|
20250304,150200,251794359475,33050,33050,33100,33000,16929
|
|
20250304,150100,251235058425,33050,33000,33050,32950,9091
|
|
20250304,150000,250934949325,32950,33050,33050,32950,5704
|
|
20250304,145900,250746689125,33050,33000,33050,33000,13286
|
|
20250304,145800,250308197475,33050,33050,33050,33000,2246
|
|
20250304,145700,250234005200,33050,33000,33050,33000,6178
|
|
20250304,145600,250029878400,33050,33050,33050,33000,9561
|
|
20250304,145500,249714121350,33000,33050,33050,33000,6794
|
|
20250304,145400,249489793450,33050,33000,33050,33000,3112
|
|
20250304,145300,249386998850,33000,33050,33100,33000,11051
|
|
20250304,145200,249021770800,33050,33100,33100,33050,5176
|
|
20250304,145100,248850658000,33100,33100,33100,33050,6199
|
|
20250304,145000,248645666650,33100,33100,33100,33050,3122
|
|
20250304,144900,248542377550,33100,33050,33100,33050,6251
|
|
20250304,144800,248335595750,33050,33100,33100,33050,4612
|
|
20250304,144700,248183024750,33100,33150,33200,33100,26876
|
|
20250304,144600,247292732650,33150,33075,33150,33050,17273
|
|
20250304,144500,246720852925,33075,33050,33100,33025,8872
|
|
20250304,144400,246427422325,33050,32950,33050,32950,29011
|
|
20250304,144300,245470218025,32950,32900,32950,32900,1710
|
|
20250304,144200,245413903250,32950,32800,32950,32800,8474
|
|
20250304,144100,245135392850,32800,32850,32850,32750,4431
|
|
20250304,144000,244990039700,32800,32750,32850,32750,4676
|
|
20250304,143900,244836728625,32800,32825,32850,32750,9941
|
|
20250304,143800,244510645900,32800,32850,32850,32800,4754
|
|
20250304,143700,244354681225,32800,32850,32850,32800,1476
|
|
20250304,143600,244306247025,32850,32800,32850,32800,4714
|
|
20250304,143500,244151559475,32800,32825,32850,32800,1439
|
|
20250304,143400,244104306650,32825,32850,32900,32800,1732
|
|
20250304,143300,244047402125,32900,32850,32900,32800,3255
|
|
20250304,143200,243940505275,32800,32800,32850,32750,4306
|
|
20250304,143100,243799266225,32750,32800,32850,32750,6652
|
|
20250304,143000,243581143075,32800,32750,32850,32750,5020
|
|
20250304,142900,243416474625,32750,32800,32850,32750,6445
|
|
20250304,142800,243205179825,32800,32800,32850,32800,1970
|
|
20250304,142700,243140549725,32850,32800,32850,32800,2604
|
|
20250304,142600,243055102000,32850,32850,32900,32800,6032
|
|
20250304,142500,242857044075,32900,32900,32900,32850,4463
|
|
20250304,142400,242710395325,32900,32850,32950,32850,1937
|
|
20250304,142300,242646668075,32850,32900,32950,32850,13047
|
|
20250304,142200,242217429075,32950,32900,32950,32900,7325
|
|
20250304,142100,241976148325,32950,32900,32950,32900,2663
|
|
20250304,142000,241888447775,32900,33000,33000,32900,3711
|
|
20250304,141900,241766211900,32950,33000,33000,32950,4423
|
|
20250304,141800,241620400300,33000,32925,33000,32900,8426
|
|
20250304,141700,241342712450,32950,32850,32950,32850,5432
|
|
20250304,141600,241163942975,32900,32900,32900,32850,2802
|
|
20250304,141500,241071814400,32900,32850,32900,32800,2436
|
|
20250304,141400,240991774450,32800,32800,32850,32800,3049
|
|
20250304,141300,240891704775,32800,32800,32850,32800,1835
|
|
20250304,141200,240831489650,32850,32750,32850,32750,3226
|
|
20250304,141100,240725695750,32750,32825,32850,32750,4518
|
|
20250304,141000,240577507525,32850,32850,32900,32800,4729
|
|
20250304,140900,240422098600,32875,32900,32950,32850,4957
|
|
20250304,140800,240258976500,32950,32900,32950,32900,3412
|
|
20250304,140700,240146616950,32900,32850,32950,32800,6014
|
|
20250304,140600,239948803600,32850,32850,32900,32800,6203
|
|
20250304,140500,239745065500,32850,32800,32850,32750,6609
|
|
20250304,140400,239528268150,32775,32750,32800,32700,13656
|
|
20250304,140300,239081138350,32750,32725,32750,32700,3936
|
|
20250304,140200,238952379200,32725,32700,32750,32700,5498
|
|
20250304,140100,238772544175,32750,32800,32800,32700,6057
|
|
20250304,140000,238574182975,32800,32800,32800,32700,1836
|
|
20250304,135900,238514010425,32800,32700,32800,32700,4915
|
|
20250304,135800,238353116750,32700,32700,32750,32675,3718
|
|
20250304,135700,238231519900,32750,32700,32750,32650,26203
|
|
20250304,135600,237375538000,32650,32700,32750,32650,7648
|
|
20250304,135500,237125500450,32700,32700,32750,32700,5804
|
|
20250304,135400,236935654450,32750,32750,32800,32700,5183
|
|
20250304,135300,236765914225,32800,32750,32800,32750,3301
|
|
20250304,135200,236657783475,32750,32750,32800,32700,5094
|
|
20250304,135100,236490962575,32750,32800,32800,32700,4437
|
|
20250304,135000,236345642650,32800,32800,32800,32700,10000
|
|
20250304,134900,236017890950,32800,32800,32800,32750,2436
|
|
20250304,134800,235938002575,32800,32750,32800,32650,10049
|
|
20250304,134700,235609252375,32700,32700,32750,32650,5701
|
|
20250304,134600,235422813925,32650,32800,32850,32600,48490
|
|
20250304,134500,233836664650,32850,32800,32850,32800,4822
|
|
20250304,134400,233678439300,32850,32850,32850,32800,4033
|
|
20250304,134300,233546108950,32850,32850,32850,32800,7837
|
|
20250304,134200,233288872650,32800,32800,32850,32800,1328
|
|
20250304,134100,233245261175,32800,32850,32850,32800,1740
|
|
20250304,134000,233188148325,32800,32850,32850,32800,7967
|
|
20250304,133900,232926635150,32850,32800,32900,32800,4794
|
|
20250304,133800,232769188725,32850,32800,32850,32750,12319
|
|
20250304,133700,232365177050,32800,32850,32900,32750,27549
|
|
20250304,133600,231461038425,32850,32900,32900,32850,4074
|
|
20250304,133500,231327128625,32850,32975,32975,32850,30591
|
|
20250304,133400,230320255850,32950,33050,33050,32950,14134
|
|
20250304,133300,229853941100,33050,33025,33100,33000,4641
|
|
20250304,133200,229700563175,33025,33050,33100,33000,8187
|
|
20250304,133100,229430014075,33100,33050,33100,33050,2195
|
|
20250304,133000,229357444725,33050,33050,33100,33050,2573
|
|
20250304,132900,229272376125,33050,33050,33100,33050,1676
|
|
20250304,132800,229216955300,33050,33050,33100,33050,4209
|
|
20250304,132700,229077793500,33100,33100,33150,33050,4718
|
|
20250304,132600,228921626600,33100,33100,33150,33050,2495
|
|
20250304,132500,228839068950,33050,33100,33100,33050,1258
|
|
20250304,132400,228797456950,33050,33050,33100,33000,1684
|
|
20250304,132300,228741805800,33050,33000,33050,33000,2718
|
|
20250304,132200,228652027050,33000,33050,33050,33000,10858
|
|
20250304,132100,228293224900,33100,33150,33150,33050,7501
|
|
20250304,132000,228044948150,33100,33150,33150,33100,2860
|
|
20250304,131900,227950225300,33150,33200,33200,33050,5106
|
|
20250304,131800,227781054300,33200,33075,33200,33050,14817
|
|
20250304,131700,227290257275,33050,33050,33100,33000,4747
|
|
20250304,131600,227133368600,33050,33000,33050,33000,3201
|
|
20250304,131500,227027671800,33050,33100,33100,33000,6192
|
|
20250304,131400,226823115950,33050,33050,33100,33050,3289
|
|
20250304,131300,226714383625,33050,33050,33100,33050,2969
|
|
20250304,131200,226616218200,33100,33050,33100,33050,4312
|
|
20250304,131100,226473665700,33050,33100,33100,33050,4259
|
|
20250304,131000,226332716875,33100,33100,33100,33050,14486
|
|
20250304,130900,225853313975,33100,33100,33150,33100,2679
|
|
20250304,130800,225764554225,33100,33150,33150,33100,1638
|
|
20250304,130700,225710317075,33100,33100,33150,33050,3279
|
|
20250304,130600,225601768975,33100,33100,33150,33100,6293
|
|
20250304,130500,225393438025,33100,33150,33200,33100,5334
|
|
20250304,130400,225216650275,33200,33150,33200,33150,4732
|
|
20250304,130300,225059756575,33200,33250,33250,33150,8976
|
|
20250304,130200,224761856475,33250,33450,33450,33200,22517
|
|
20250304,130100,224011200925,33450,33450,33450,33400,10638
|
|
20250304,130000,223655421450,33450,33375,33450,33350,10394
|
|
20250304,125900,223308280725,33375,33275,33450,33250,33677
|
|
20250304,125800,222184866000,33300,33350,33350,33250,14666
|
|
20250304,125700,221696488800,33350,33300,33350,33300,6548
|
|
20250304,125600,221478122350,33300,33350,33350,33300,5241
|
|
20250304,125500,221303355425,33300,33350,33350,33300,5263
|
|
20250304,125400,221127931800,33300,33350,33350,33300,5325
|
|
20250304,125300,220950392550,33350,33300,33350,33300,6705
|
|
20250304,125200,220726854675,33350,33225,33350,33200,22515
|
|
20250304,125100,219977469125,33250,33200,33250,33200,2793
|
|
20250304,125000,219884640300,33200,33200,33200,33150,8227
|
|
20250304,124900,219611514150,33200,33150,33200,33150,5449
|
|
20250304,124800,219430710125,33150,33100,33150,33050,9270
|
|
20250304,124700,219123736825,33050,33100,33100,33050,2818
|
|
20250304,124600,219030469875,33100,33100,33100,33050,3418
|
|
20250304,124500,218917344200,33050,33000,33100,33000,6003
|
|
20250304,124400,218718915225,33025,33000,33050,32950,8337
|
|
20250304,124300,218443766875,33000,33000,33000,32950,1272
|
|
20250304,124200,218401794900,32975,33000,33000,32950,1874
|
|
20250304,124100,218339988400,33000,33000,33000,32950,2951
|
|
20250304,124000,218242686900,33000,33000,33000,32950,4971
|
|
20250304,123900,218078687825,32950,33000,33050,32950,2622
|
|
20250304,123800,217992189325,33000,33000,33050,32950,7873
|
|
20250304,123700,217732432725,32950,33000,33000,32900,1744
|
|
20250304,123600,217674919475,33000,32925,33000,32900,4923
|
|
20250304,123500,217512765750,32925,32950,33000,32900,5370
|
|
20250304,123400,217335826625,32900,32850,32950,32800,4540
|
|
20250304,123300,217186626375,32850,32800,32850,32750,10446
|
|
20250304,123200,216844013050,32800,32850,32850,32800,11588
|
|
20250304,123100,216463702350,32800,32950,32950,32800,13100
|
|
20250304,123000,216033219700,32950,33000,33000,32900,15801
|
|
20250304,122900,215512628100,33000,32950,33000,32950,6599
|
|
20250304,122800,215294897400,33000,33000,33000,32950,1576
|
|
20250304,122700,215242943450,33000,32950,33000,32950,1030
|
|
20250304,122600,215208985500,32950,32950,33000,32900,903
|
|
20250304,122500,215179227850,32900,32950,33000,32900,1240
|
|
20250304,122400,215138356900,33000,33000,33000,32950,2171
|
|
20250304,122300,215066748050,33000,32900,33000,32900,5425
|
|
20250304,122200,214888106000,32950,32950,33000,32900,2701
|
|
20250304,122100,214799107800,32950,33000,33050,32900,7619
|
|
20250304,122000,214548332125,32950,33100,33100,32950,13223
|
|
20250304,121900,214111594175,33050,33050,33100,33000,6713
|
|
20250304,121800,213889793700,33050,33000,33050,33000,5829
|
|
20250304,121700,213697159225,33000,32900,33000,32900,12600
|
|
20250304,121600,213281813275,32900,32950,32950,32900,2947
|
|
20250304,121500,213184821825,32900,32900,32950,32850,1614
|
|
20250304,121400,213131701375,32900,32850,32950,32850,2893
|
|
20250304,121300,213036491475,32900,32900,32950,32850,2906
|
|
20250304,121200,212940890725,32900,32900,32950,32900,3927
|
|
20250304,121100,212811632850,32900,32900,32950,32900,1001
|
|
20250304,121000,212778678225,32950,32925,32950,32900,2412
|
|
20250304,120900,212699261525,32925,32950,32950,32900,2934
|
|
20250304,120800,212602720775,32900,32950,32950,32900,4552
|
|
20250304,120700,212452940975,32850,32900,32950,32850,6499
|
|
20250304,120600,212239124825,32900,32900,32900,32850,3942
|
|
20250304,120500,212109584925,32900,32900,32900,32800,9324
|
|
20250304,120400,211803291325,32900,32900,32950,32900,11167
|
|
20250304,120300,211435875825,32950,33000,33050,32900,15257
|
|
20250304,120200,210932724225,33050,33000,33050,33000,818
|
|
20250304,120100,210905713700,33000,33000,33050,33000,1493
|
|
20250304,120000,210856406050,33050,33050,33050,33000,1208
|
|
20250304,115900,210816505275,33050,33050,33050,33000,1431
|
|
20250304,115800,210769225675,33000,33000,33050,33000,5331
|
|
20250304,115700,210593099875,33050,33050,33100,33000,3291
|
|
20250304,115600,210484337725,33050,33050,33100,33000,4341
|
|
20250304,115500,210340840925,33050,33000,33050,32950,8005
|
|
20250304,115400,210076745475,32950,32950,33000,32950,2044
|
|
20250304,115300,210009327325,33000,33000,33050,32950,3500
|
|
20250304,115200,209893874550,33050,33050,33050,33000,4246
|
|
20250304,115100,209753713750,33050,33000,33050,32950,3319
|
|
20250304,115000,209644210100,32950,33050,33100,32950,16072
|
|
20250304,114900,209113608350,33050,33100,33100,33050,3797
|
|
20250304,114800,208987989200,33050,33050,33100,33050,5423
|
|
20250304,114700,208808642800,33100,33050,33100,33050,2345
|
|
20250304,114600,208731102850,33050,33050,33100,33050,3028
|
|
20250304,114500,208630989400,33100,33050,33100,33050,2786
|
|
20250304,114400,208538866250,33100,33050,33100,33000,4234
|
|
20250304,114300,208398902300,33050,33050,33100,33000,1932
|
|
20250304,114200,208335064450,33050,33050,33050,33000,3152
|
|
20250304,114100,208230951025,33050,33000,33050,32950,9441
|
|
20250304,114000,207919316625,32950,32950,33000,32900,2084
|
|
20250304,113900,207850661675,32950,32950,33000,32850,16788
|
|
20250304,113800,207298008925,32950,33000,33000,32950,4723
|
|
20250304,113700,207142325975,32950,32950,33000,32950,5987
|
|
20250304,113600,206945020700,33000,32975,33000,32950,2672
|
|
20250304,113500,206856933375,32975,32975,33000,32950,2358
|
|
20250304,113400,206779160925,32950,33000,33000,32950,6275
|
|
20250304,113300,206572367100,33000,32950,33000,32950,1741
|
|
20250304,113200,206514940375,32950,33000,33000,32950,12854
|
|
20250304,113100,206090892325,33000,33050,33100,33000,7278
|
|
20250304,113000,205850307500,33050,33100,33100,33050,3557
|
|
20250304,112900,205732735300,33100,33000,33100,33000,7331
|
|
20250304,112800,205490562300,33000,32950,33050,32900,9065
|
|
20250304,112700,205191626800,32950,33000,33050,32900,4489
|
|
20250304,112600,205043703225,33000,33100,33100,32950,9892
|
|
20250304,112500,204716793975,33100,33050,33125,33000,6911
|
|
20250304,112400,204488261250,33050,33100,33100,33000,4596
|
|
20250304,112300,204336336950,33100,33000,33100,33000,5488
|
|
20250304,112200,204155033525,33000,33050,33050,33000,3852
|
|
20250304,112100,204027880325,33050,32950,33050,32900,19870
|
|
20250304,112000,203372305150,33000,32950,33000,32900,10662
|
|
20250304,111900,203020975825,32950,33075,33100,32950,12051
|
|
20250304,111800,202622907250,33050,33100,33150,33050,10374
|
|
20250304,111700,202279559000,33150,33150,33200,33100,11733
|
|
20250304,111600,201890720100,33150,33150,33200,33150,9987
|
|
20250304,111500,201559493900,33150,33200,33200,33100,12802
|
|
20250304,111400,201135062050,33200,33150,33200,33150,6540
|
|
20250304,111300,200917999075,33200,33150,33200,33100,7899
|
|
20250304,111200,200656191750,33100,33050,33150,33050,13991
|
|
20250304,111100,200192992225,33050,33050,33100,33000,7387
|
|
20250304,111000,199948936375,33050,33000,33100,32950,9196
|
|
20250304,110900,199645239450,33000,32900,33000,32850,9662
|
|
20250304,110800,199326953850,32850,32900,32900,32850,5479
|
|
20250304,110700,199146881200,32850,32950,32950,32850,9177
|
|
20250304,110600,198844924275,32950,32900,32950,32850,28601
|
|
20250304,110500,197904321900,32900,32850,32950,32850,16962
|
|
20250304,110400,197346561725,32850,32850,32950,32750,23781
|
|
20250304,110300,196565217025,32850,32900,32900,32850,8328
|
|
20250304,110200,196291306375,32900,32750,32900,32750,12809
|
|
20250304,110100,195870564725,32800,32725,32850,32700,12087
|
|
20250304,110000,195474379475,32700,32825,32850,32650,36175
|
|
20250304,105900,194290420725,32850,32950,32950,32800,28259
|
|
20250304,105800,193362460525,32900,33150,33250,32800,90384
|
|
20250304,105700,190378874175,33150,33150,33200,33100,10492
|
|
20250304,105600,190031129225,33150,33300,33300,33100,30113
|
|
20250304,105500,189031614750,33250,33350,33400,33250,14113
|
|
20250304,105400,188561453900,33350,33500,33550,33350,15080
|
|
20250304,105300,188056991175,33500,33500,33550,33500,7517
|
|
20250304,105200,187805054075,33500,33650,33650,33500,17609
|
|
20250304,105100,187213832175,33600,33600,33650,33600,6292
|
|
20250304,105000,187002253325,33650,33675,33700,33550,10891
|
|
20250304,104900,186635927175,33650,33700,33700,33650,10022
|
|
20250304,104800,186298565275,33700,33600,33700,33600,21696
|
|
20250304,104700,185568587425,33600,33600,33600,33550,3793
|
|
20250304,104600,185441209225,33550,33600,33600,33500,10702
|
|
20250304,104500,185082011375,33600,33600,33600,33550,10421
|
|
20250304,104400,184732237350,33600,33450,33600,33450,26417
|
|
20250304,104300,183846657425,33450,33400,33450,33300,23804
|
|
20250304,104200,183052112825,33400,33400,33450,33350,15105
|
|
20250304,104100,182547495550,33400,33350,33400,33300,10392
|
|
20250304,104000,182200754700,33350,33250,33350,33200,14933
|
|
20250304,103900,181703902400,33225,33150,33250,33100,21942
|
|
20250304,103800,180976098700,33150,33300,33300,33150,18704
|
|
20250304,103700,180355026675,33300,33350,33350,33250,16669
|
|
20250304,103600,179800161950,33350,33200,33350,33200,16370
|
|
20250304,103500,179255399075,33200,33200,33250,33100,29864
|
|
20250304,103400,178264752375,33150,33300,33350,33150,44279
|
|
20250304,103300,176793777400,33300,33450,33450,33250,43346
|
|
20250304,103200,175348005775,33450,33500,33500,33400,12307
|
|
20250304,103100,174936307975,33450,33400,33550,33350,24091
|
|
20250304,103000,174130622700,33400,33500,33550,33350,52266
|
|
20250304,102900,172383189750,33500,33600,33600,33500,28508
|
|
20250304,102800,171427490475,33550,33600,33700,33550,40100
|
|
20250304,102700,170080988250,33600,33850,33850,33600,42576
|
|
20250304,102600,168644988250,33850,33850,33900,33800,25689
|
|
20250304,102500,167775272750,33900,33850,33900,33750,41149
|
|
20250304,102400,166383401775,33850,33850,33850,33800,18320
|
|
20250304,102300,165763439150,33850,33750,33850,33700,34654
|
|
20250304,102200,164592093200,33700,33700,33750,33650,13646
|
|
20250304,102100,164131969150,33700,33650,33750,33650,26532
|
|
20250304,102000,163237762050,33650,33700,33700,33650,8380
|
|
20250304,101900,162955651375,33675,33750,33750,33650,11648
|
|
20250304,101800,162563011125,33750,33600,33750,33600,15176
|
|
20250304,101700,162052430375,33600,33600,33650,33550,21696
|
|
20250304,101600,161323335050,33600,33725,33800,33600,23677
|
|
20250304,101500,160526020925,33750,33850,33900,33700,43633
|
|
20250304,101400,159049952025,33850,33800,33900,33750,30055
|
|
20250304,101300,158033555625,33750,33750,33800,33650,29923
|
|
20250304,101200,157023939075,33800,33850,33900,33750,33133
|
|
20250304,101100,155902783300,33900,33750,33900,33700,91111
|
|
20250304,101000,152822317425,33750,33650,33750,33600,32386
|
|
20250304,100900,151731214800,33650,33500,33700,33450,28400
|
|
20250304,100800,150776552750,33500,33450,33550,33400,21647
|
|
20250304,100700,150052421200,33450,33600,33650,33350,49371
|
|
20250304,100600,148400799250,33600,33550,33700,33450,34597
|
|
20250304,100500,147238334575,33550,33450,33600,33450,19855
|
|
20250304,100400,146573101900,33450,33500,33550,33450,13327
|
|
20250304,100300,146126672650,33550,33600,33600,33500,15346
|
|
20250304,100200,145611564200,33550,33500,33600,33400,21700
|
|
20250304,100100,144885614400,33450,33700,33700,33450,36646
|
|
20250304,100000,143657067050,33700,33650,33700,33600,12197
|
|
20250304,095900,143246501625,33700,33750,33800,33650,20565
|
|
20250304,095800,142552629750,33750,33600,33850,33600,55613
|
|
20250304,095700,140675509425,33650,33600,33650,33550,16007
|
|
20250304,095600,140137640700,33600,33550,33600,33450,47763
|
|
20250304,095500,138537343825,33550,33700,33700,33550,51211
|
|
20250304,095400,136816055550,33600,33750,33900,33600,179168
|
|
20250304,095300,130765488625,33750,33650,33750,33650,29789
|
|
20250304,095200,129762097175,33650,33750,33750,33600,28438
|
|
20250304,095100,128804298275,33700,33700,33750,33650,34007
|
|
20250304,095000,127658543950,33700,33550,33750,33500,83025
|
|
20250304,094900,124865859600,33550,33500,33600,33500,27408
|
|
20250304,094800,123946394025,33550,33550,33600,33500,11822
|
|
20250304,094700,123549891275,33600,33550,33600,33350,45924
|
|
20250304,094600,122011815175,33550,33650,33700,33550,50652
|
|
20250304,094500,120306989725,33700,33600,33700,33550,61208
|
|
20250304,094400,118248894875,33575,33500,33600,33450,67421
|
|
20250304,094300,115987458750,33500,33350,33500,33300,31854
|
|
20250304,094200,114923069075,33350,33400,33400,33050,55484
|
|
20250304,094100,113080023825,33350,33500,33500,33200,47215
|
|
20250304,094000,111506049175,33450,33450,33550,33400,35937
|
|
20250304,093900,110302540075,33450,33375,33450,33200,45583
|
|
20250304,093800,108783298025,33400,33550,33600,33350,50359
|
|
20250304,093700,107098477125,33550,33300,33600,33300,49438
|
|
20250304,093600,105446124675,33350,33450,33650,33250,95902
|
|
20250304,093500,102237737500,33650,33300,33800,33275,253376
|
|
20250304,093400,93730284325,33300,33100,33300,33050,77777
|
|
20250304,093300,91148273250,33050,33075,33150,33050,73997
|
|
20250304,093200,88698880450,33075,32900,33100,32900,102013
|
|
20250304,093100,85335750175,32900,32800,32900,32700,19216
|
|
20250304,093000,84705010550,32800,32950,33000,32750,60307
|
|
20250304,092900,82720781025,33000,32950,33000,32900,48768
|
|
20250304,092800,81113422325,32900,32900,32950,32850,53250
|
|
20250304,092700,79360818325,32850,32650,32950,32600,142283
|
|
20250304,092600,74691611500,32600,32450,32650,32450,28146
|
|
20250304,092500,73775626475,32450,32550,32550,32400,17971
|
|
20250304,092400,73192307500,32550,32500,32600,32450,25202
|
|
20250304,092300,72372956025,32500,32400,32550,32400,22563
|
|
20250304,092200,71640453200,32400,32600,32600,32400,15270
|
|
20250304,092100,71144190675,32550,32600,32600,32400,43199
|
|
20250304,092000,69740576975,32600,32550,32600,32500,23748
|
|
20250304,091900,68967166375,32525,32450,32550,32350,41364
|
|
20250304,091800,67625295150,32450,32650,32800,32450,97626
|
|
20250304,091700,64435818575,32700,32750,32750,32650,46540
|
|
20250304,091600,62914165400,32700,32650,32750,32600,32905
|
|
20250304,091500,61838225250,32650,32750,32800,32600,58937
|
|
20250304,091400,59909548625,32750,32600,32800,32500,112981
|
|
20250304,091300,56215654375,32600,32600,32650,32450,70197
|
|
20250304,091200,53928662425,32650,32600,32650,32350,69721
|
|
20250304,091100,51661559550,32550,32600,32750,32500,106805
|
|
20250304,091000,48177365250,32700,32700,32750,32550,125821
|
|
20250304,090900,44066804800,32700,32450,32700,32400,149489
|
|
20250304,090800,39200790025,32450,32300,32500,32200,69352
|
|
20250304,090700,36951840100,32300,32500,32550,32250,141488
|
|
20250304,090600,32362655075,32450,32050,32500,32000,134181
|
|
20250304,090500,28023814925,32100,32050,32300,32000,89292
|
|
20250304,090400,25151415275,32050,32200,32250,32000,90075
|
|
20250304,090300,22257836125,32200,32350,32350,32100,86529
|
|
20250304,090200,19471422275,32150,32200,32500,31950,190813
|
|
20250304,090100,13298386850,32200,32300,32500,31800,177020
|
|
20250304,090000,7598386425,32250,31550,32400,31550,236639
|