731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,210800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,210700,570174152120,21750,21750,21750,21750,0
|
|
20240403,210600,570174152120,21750,21750,21750,21750,0
|
|
20240403,210500,570174152120,21750,21750,21750,21750,0
|
|
20240403,210400,570174152120,21750,21750,21750,21750,0
|
|
20240403,210300,570174152120,21750,21750,21750,21750,0
|
|
20240403,210200,570174152120,21750,21750,21750,21750,0
|
|
20240403,210100,570174152120,21750,21750,21750,21750,0
|
|
20240403,210000,570174152120,21750,21750,21750,21750,0
|
|
20240403,205900,570174152120,21750,21750,21750,21750,0
|
|
20240403,205800,570174152120,21750,21750,21750,21750,0
|
|
20240403,205700,570174152120,21750,21750,21750,21750,0
|
|
20240403,205600,570174152120,21750,21750,21750,21750,0
|
|
20240403,205500,570174152120,21750,21750,21750,21750,0
|
|
20240403,205400,570174152120,21750,21750,21750,21750,0
|
|
20240403,205300,570174152120,21750,21750,21750,21750,0
|
|
20240403,205200,570174152120,21750,21750,21750,21750,0
|
|
20240403,205100,570174152120,21750,21750,21750,21750,0
|
|
20240403,205000,570174152120,21750,21750,21750,21750,0
|
|
20240403,204900,570174152120,21750,21750,21750,21750,0
|
|
20240403,204800,570174152120,21750,21750,21750,21750,0
|
|
20240403,204700,570174152120,21750,21750,21750,21750,0
|
|
20240403,204600,570174152120,21750,21750,21750,21750,0
|
|
20240403,204500,570174152120,21750,21750,21750,21750,0
|
|
20240403,204400,570174152120,21750,21750,21750,21750,0
|
|
20240403,204300,570174152120,21750,21750,21750,21750,0
|
|
20240403,204200,570174152120,21750,21750,21750,21750,0
|
|
20240403,204100,570174152120,21750,21750,21750,21750,0
|
|
20240403,204000,570174152120,21750,21750,21750,21750,0
|
|
20240403,203900,570174152120,21750,21750,21750,21750,0
|
|
20240403,203800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,203700,570174152120,21750,21750,21750,21750,0
|
|
20240403,203600,570174152120,21750,21750,21750,21750,0
|
|
20240403,203500,570174152120,21750,21750,21750,21750,0
|
|
20240403,203400,570174152120,21750,21750,21750,21750,0
|
|
20240403,203300,570174152120,21750,21750,21750,21750,0
|
|
20240403,203200,570174152120,21750,21750,21750,21750,0
|
|
20240403,203100,570174152120,21750,21750,21750,21750,0
|
|
20240403,203000,570174152120,21750,21750,21750,21750,0
|
|
20240403,202900,570174152120,21750,21750,21750,21750,0
|
|
20240403,202800,570174152120,21750,21750,21750,21750,0
|
|
20240403,202700,570174152120,21750,21750,21750,21750,0
|
|
20240403,202600,570174152120,21750,21750,21750,21750,0
|
|
20240403,202500,570174152120,21750,21750,21750,21750,0
|
|
20240403,202400,570174152120,21750,21750,21750,21750,0
|
|
20240403,202300,570174152120,21750,21750,21750,21750,0
|
|
20240403,202200,570174152120,21750,21750,21750,21750,0
|
|
20240403,202100,570174152120,21750,21750,21750,21750,0
|
|
20240403,202000,570174152120,21750,21750,21750,21750,0
|
|
20240403,201900,570174152120,21750,21750,21750,21750,0
|
|
20240403,201800,570174152120,21750,21750,21750,21750,0
|
|
20240403,201700,570174152120,21750,21750,21750,21750,0
|
|
20240403,201600,570174152120,21750,21750,21750,21750,0
|
|
20240403,201500,570174152120,21750,21750,21750,21750,0
|
|
20240403,201400,570174152120,21750,21750,21750,21750,0
|
|
20240403,201300,570174152120,21750,21750,21750,21750,0
|
|
20240403,201200,570174152120,21750,21750,21750,21750,0
|
|
20240403,201100,570174152120,21750,21750,21750,21750,0
|
|
20240403,201000,570174152120,21750,21750,21750,21750,0
|
|
20240403,200900,570174152120,21750,21750,21750,21750,0
|
|
20240403,200800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,200700,570174152120,21750,21750,21750,21750,0
|
|
20240403,200600,570174152120,21750,21750,21750,21750,0
|
|
20240403,200500,570174152120,21750,21750,21750,21750,0
|
|
20240403,200400,570174152120,21750,21750,21750,21750,0
|
|
20240403,200300,570174152120,21750,21750,21750,21750,0
|
|
20240403,200200,570174152120,21750,21750,21750,21750,0
|
|
20240403,200100,570174152120,21750,21750,21750,21750,0
|
|
20240403,200000,570174152120,21750,21750,21750,21750,0
|
|
20240403,195900,570174152120,21750,21750,21750,21750,0
|
|
20240403,195800,570174152120,21750,21750,21750,21750,0
|
|
20240403,195700,570174152120,21750,21750,21750,21750,0
|
|
20240403,195600,570174152120,21750,21750,21750,21750,0
|
|
20240403,195500,570174152120,21750,21750,21750,21750,0
|
|
20240403,195400,570174152120,21750,21750,21750,21750,0
|
|
20240403,195300,570174152120,21750,21750,21750,21750,0
|
|
20240403,195200,570174152120,21750,21750,21750,21750,0
|
|
20240403,195100,570174152120,21750,21750,21750,21750,0
|
|
20240403,195000,570174152120,21750,21750,21750,21750,0
|
|
20240403,194900,570174152120,21750,21750,21750,21750,0
|
|
20240403,194800,570174152120,21750,21750,21750,21750,0
|
|
20240403,194700,570174152120,21750,21750,21750,21750,0
|
|
20240403,194600,570174152120,21750,21750,21750,21750,0
|
|
20240403,194500,570174152120,21750,21750,21750,21750,0
|
|
20240403,194400,570174152120,21750,21750,21750,21750,0
|
|
20240403,194300,570174152120,21750,21750,21750,21750,0
|
|
20240403,194200,570174152120,21750,21750,21750,21750,0
|
|
20240403,194100,570174152120,21750,21750,21750,21750,0
|
|
20240403,194000,570174152120,21750,21750,21750,21750,0
|
|
20240403,193900,570174152120,21750,21750,21750,21750,0
|
|
20240403,193800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,193700,570174152120,21750,21750,21750,21750,0
|
|
20240403,193600,570174152120,21750,21750,21750,21750,0
|
|
20240403,193500,570174152120,21750,21750,21750,21750,0
|
|
20240403,193400,570174152120,21750,21750,21750,21750,0
|
|
20240403,193300,570174152120,21750,21750,21750,21750,0
|
|
20240403,193200,570174152120,21750,21750,21750,21750,0
|
|
20240403,193100,570174152120,21750,21750,21750,21750,0
|
|
20240403,193000,570174152120,21750,21750,21750,21750,0
|
|
20240403,192900,570174152120,21750,21750,21750,21750,0
|
|
20240403,192800,570174152120,21750,21750,21750,21750,0
|
|
20240403,192700,570174152120,21750,21750,21750,21750,0
|
|
20240403,192600,570174152120,21750,21750,21750,21750,0
|
|
20240403,192500,570174152120,21750,21750,21750,21750,0
|
|
20240403,192400,570174152120,21750,21750,21750,21750,0
|
|
20240403,192300,570174152120,21750,21750,21750,21750,0
|
|
20240403,192200,570174152120,21750,21750,21750,21750,0
|
|
20240403,192100,570174152120,21750,21750,21750,21750,0
|
|
20240403,192000,570174152120,21750,21750,21750,21750,0
|
|
20240403,191900,570174152120,21750,21750,21750,21750,0
|
|
20240403,191800,570174152120,21750,21750,21750,21750,0
|
|
20240403,191700,570174152120,21750,21750,21750,21750,0
|
|
20240403,191600,570174152120,21750,21750,21750,21750,0
|
|
20240403,191500,570174152120,21750,21750,21750,21750,0
|
|
20240403,191400,570174152120,21750,21750,21750,21750,0
|
|
20240403,191300,570174152120,21750,21750,21750,21750,0
|
|
20240403,191200,570174152120,21750,21750,21750,21750,0
|
|
20240403,191100,570174152120,21750,21750,21750,21750,0
|
|
20240403,191000,570174152120,21750,21750,21750,21750,0
|
|
20240403,190900,570174152120,21750,21750,21750,21750,0
|
|
20240403,190800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,190700,570174152120,21750,21750,21750,21750,0
|
|
20240403,190600,570174152120,21750,21750,21750,21750,0
|
|
20240403,190500,570174152120,21750,21750,21750,21750,0
|
|
20240403,190400,570174152120,21750,21750,21750,21750,0
|
|
20240403,190300,570174152120,21750,21750,21750,21750,0
|
|
20240403,190200,570174152120,21750,21750,21750,21750,0
|
|
20240403,190100,570174152120,21750,21750,21750,21750,0
|
|
20240403,190000,570174152120,21750,21750,21750,21750,0
|
|
20240403,185900,570174152120,21750,21750,21750,21750,0
|
|
20240403,185800,570174152120,21750,21750,21750,21750,0
|
|
20240403,185700,570174152120,21750,21750,21750,21750,0
|
|
20240403,185600,570174152120,21750,21750,21750,21750,0
|
|
20240403,185500,570174152120,21750,21750,21750,21750,0
|
|
20240403,185400,570174152120,21750,21750,21750,21750,0
|
|
20240403,185300,570174152120,21750,21750,21750,21750,0
|
|
20240403,185200,570174152120,21750,21750,21750,21750,0
|
|
20240403,185100,570174152120,21750,21750,21750,21750,0
|
|
20240403,185000,570174152120,21750,21750,21750,21750,0
|
|
20240403,184900,570174152120,21750,21750,21750,21750,0
|
|
20240403,184800,570174152120,21750,21750,21750,21750,0
|
|
20240403,184700,570174152120,21750,21750,21750,21750,0
|
|
20240403,184600,570174152120,21750,21750,21750,21750,0
|
|
20240403,184500,570174152120,21750,21750,21750,21750,0
|
|
20240403,184400,570174152120,21750,21750,21750,21750,0
|
|
20240403,184300,570174152120,21750,21750,21750,21750,0
|
|
20240403,184200,570174152120,21750,21750,21750,21750,0
|
|
20240403,184100,570174152120,21750,21750,21750,21750,0
|
|
20240403,184000,570174152120,21750,21750,21750,21750,0
|
|
20240403,183900,570174152120,21750,21750,21750,21750,0
|
|
20240403,183800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,183700,570174152120,21750,21750,21750,21750,0
|
|
20240403,183600,570174152120,21750,21750,21750,21750,0
|
|
20240403,183500,570174152120,21750,21750,21750,21750,0
|
|
20240403,183400,570174152120,21750,21750,21750,21750,0
|
|
20240403,183300,570174152120,21750,21750,21750,21750,0
|
|
20240403,183200,570174152120,21750,21750,21750,21750,0
|
|
20240403,183100,570174152120,21750,21750,21750,21750,0
|
|
20240403,183000,570174152120,21750,21750,21750,21750,0
|
|
20240403,182900,570174152120,21750,21750,21750,21750,0
|
|
20240403,182800,570174152120,21750,21750,21750,21750,0
|
|
20240403,182700,570174152120,21750,21750,21750,21750,0
|
|
20240403,182600,570174152120,21750,21750,21750,21750,0
|
|
20240403,182500,570174152120,21750,21750,21750,21750,0
|
|
20240403,182400,570174152120,21750,21750,21750,21750,0
|
|
20240403,182300,570174152120,21750,21750,21750,21750,0
|
|
20240403,182200,570174152120,21750,21750,21750,21750,0
|
|
20240403,182100,570174152120,21750,21750,21750,21750,0
|
|
20240403,182000,570174152120,21750,21750,21750,21750,0
|
|
20240403,181900,570174152120,21750,21750,21750,21750,0
|
|
20240403,181800,570174152120,21750,21750,21750,21750,0
|
|
20240403,181700,570174152120,21750,21750,21750,21750,0
|
|
20240403,181600,570174152120,21750,21750,21750,21750,0
|
|
20240403,181500,570174152120,21750,21750,21750,21750,0
|
|
20240403,181400,570174152120,21750,21750,21750,21750,0
|
|
20240403,181300,570174152120,21750,21750,21750,21750,0
|
|
20240403,181200,570174152120,21750,21750,21750,21750,0
|
|
20240403,181100,570174152120,21750,21750,21750,21750,0
|
|
20240403,181000,570174152120,21750,21750,21750,21750,0
|
|
20240403,180900,570174152120,21750,21750,21750,21750,0
|
|
20240403,180800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,180700,570174152120,21750,21750,21750,21750,0
|
|
20240403,180600,570174152120,21750,21750,21750,21750,0
|
|
20240403,180500,570174152120,21750,21750,21750,21750,0
|
|
20240403,180400,570174152120,21750,21750,21750,21750,0
|
|
20240403,180300,570174152120,21750,21750,21750,21750,0
|
|
20240403,180200,570174152120,21750,21750,21750,21750,0
|
|
20240403,180100,570174152120,21750,21750,21750,21750,0
|
|
20240403,180000,570174152120,21750,21750,21750,21750,0
|
|
20240403,175900,570174152120,21750,21750,21750,21750,0
|
|
20240403,175800,570174152120,21750,21750,21750,21750,0
|
|
20240403,175700,570174152120,21750,21750,21750,21750,0
|
|
20240403,175600,570174152120,21750,21750,21750,21750,0
|
|
20240403,175500,570174152120,21750,21750,21750,21750,0
|
|
20240403,175400,570174152120,21750,21750,21750,21750,0
|
|
20240403,175300,570174152120,21750,21750,21750,21750,0
|
|
20240403,175200,570174152120,21750,21750,21750,21750,0
|
|
20240403,175100,570174152120,21750,21750,21750,21750,0
|
|
20240403,175000,570174152120,21750,21750,21750,21750,0
|
|
20240403,174900,570174152120,21750,21750,21750,21750,0
|
|
20240403,174800,570174152120,21750,21750,21750,21750,0
|
|
20240403,174700,570174152120,21750,21750,21750,21750,0
|
|
20240403,174600,570174152120,21750,21750,21750,21750,0
|
|
20240403,174500,570174152120,21750,21750,21750,21750,0
|
|
20240403,174400,570174152120,21750,21750,21750,21750,0
|
|
20240403,174300,570174152120,21750,21750,21750,21750,0
|
|
20240403,174200,570174152120,21750,21750,21750,21750,0
|
|
20240403,174100,570174152120,21750,21750,21750,21750,0
|
|
20240403,174000,570174152120,21750,21750,21750,21750,0
|
|
20240403,173900,570174152120,21750,21750,21750,21750,0
|
|
20240403,173800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,173700,570174152120,21750,21750,21750,21750,0
|
|
20240403,173600,570174152120,21750,21750,21750,21750,0
|
|
20240403,173500,570174152120,21750,21750,21750,21750,0
|
|
20240403,173400,570174152120,21750,21750,21750,21750,0
|
|
20240403,173300,570174152120,21750,21750,21750,21750,0
|
|
20240403,173200,570174152120,21750,21750,21750,21750,0
|
|
20240403,173100,570174152120,21750,21750,21750,21750,0
|
|
20240403,173000,570174152120,21750,21750,21750,21750,0
|
|
20240403,172900,570174152120,21750,21750,21750,21750,0
|
|
20240403,172800,570174152120,21750,21750,21750,21750,0
|
|
20240403,172700,570174152120,21750,21750,21750,21750,0
|
|
20240403,172600,570174152120,21750,21750,21750,21750,0
|
|
20240403,172500,570174152120,21750,21750,21750,21750,0
|
|
20240403,172400,570174152120,21750,21750,21750,21750,0
|
|
20240403,172300,570174152120,21750,21750,21750,21750,0
|
|
20240403,172200,570174152120,21750,21750,21750,21750,0
|
|
20240403,172100,570174152120,21750,21750,21750,21750,0
|
|
20240403,172000,570174152120,21750,21750,21750,21750,0
|
|
20240403,171900,570174152120,21750,21750,21750,21750,0
|
|
20240403,171800,570174152120,21750,21750,21750,21750,0
|
|
20240403,171700,570174152120,21750,21750,21750,21750,0
|
|
20240403,171600,570174152120,21750,21750,21750,21750,0
|
|
20240403,171500,570174152120,21750,21750,21750,21750,0
|
|
20240403,171400,570174152120,21750,21750,21750,21750,0
|
|
20240403,171300,570174152120,21750,21750,21750,21750,0
|
|
20240403,171200,570174152120,21750,21750,21750,21750,0
|
|
20240403,171100,570174152120,21750,21750,21750,21750,0
|
|
20240403,171000,570174152120,21750,21750,21750,21750,0
|
|
20240403,170900,570174152120,21750,21750,21750,21750,0
|
|
20240403,170800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,170700,570174152120,21750,21750,21750,21750,0
|
|
20240403,170600,570174152120,21750,21750,21750,21750,0
|
|
20240403,170500,570174152120,21750,21750,21750,21750,0
|
|
20240403,170400,570174152120,21750,21750,21750,21750,0
|
|
20240403,170300,570174152120,21750,21750,21750,21750,0
|
|
20240403,170200,570174152120,21750,21750,21750,21750,0
|
|
20240403,170100,570174152120,21750,21750,21750,21750,0
|
|
20240403,170000,570174152120,21750,21750,21750,21750,0
|
|
20240403,165900,570174152120,21750,21750,21750,21750,0
|
|
20240403,165800,570174152120,21750,21750,21750,21750,0
|
|
20240403,165700,570174152120,21750,21750,21750,21750,0
|
|
20240403,165600,570174152120,21750,21750,21750,21750,0
|
|
20240403,165500,570174152120,21750,21750,21750,21750,0
|
|
20240403,165400,570174152120,21750,21750,21750,21750,0
|
|
20240403,165300,570174152120,21750,21750,21750,21750,0
|
|
20240403,165200,570174152120,21750,21750,21750,21750,0
|
|
20240403,165100,570174152120,21750,21750,21750,21750,0
|
|
20240403,165000,570174152120,21750,21750,21750,21750,0
|
|
20240403,164900,570174152120,21750,21750,21750,21750,0
|
|
20240403,164800,570174152120,21750,21750,21750,21750,0
|
|
20240403,164700,570174152120,21750,21750,21750,21750,0
|
|
20240403,164600,570174152120,21750,21750,21750,21750,0
|
|
20240403,164500,570174152120,21750,21750,21750,21750,0
|
|
20240403,164400,570174152120,21750,21750,21750,21750,0
|
|
20240403,164300,570174152120,21750,21750,21750,21750,0
|
|
20240403,164200,570174152120,21750,21750,21750,21750,0
|
|
20240403,164100,570174152120,21750,21750,21750,21750,0
|
|
20240403,164000,570174152120,21750,21750,21750,21750,0
|
|
20240403,163900,570174152120,21750,21750,21750,21750,0
|
|
20240403,163800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,163700,570174152120,21750,21750,21750,21750,0
|
|
20240403,163600,570174152120,21750,21750,21750,21750,0
|
|
20240403,163500,570174152120,21750,21750,21750,21750,0
|
|
20240403,163400,570174152120,21750,21750,21750,21750,0
|
|
20240403,163300,570174152120,21750,21750,21750,21750,0
|
|
20240403,163200,570174152120,21750,21750,21750,21750,0
|
|
20240403,163100,570174152120,21750,21750,21750,21750,0
|
|
20240403,163000,570174152120,21750,21750,21750,21750,0
|
|
20240403,162900,570174152120,21750,21750,21750,21750,0
|
|
20240403,162800,570174152120,21750,21750,21750,21750,0
|
|
20240403,162700,570174152120,21750,21750,21750,21750,0
|
|
20240403,162600,570174152120,21750,21750,21750,21750,0
|
|
20240403,162500,570174152120,21750,21750,21750,21750,0
|
|
20240403,162400,570174152120,21750,21750,21750,21750,0
|
|
20240403,162300,570174152120,21750,21750,21750,21750,0
|
|
20240403,162200,570174152120,21750,21750,21750,21750,0
|
|
20240403,162100,570174152120,21750,21750,21750,21750,0
|
|
20240403,162000,570174152120,21750,21750,21750,21750,0
|
|
20240403,161900,570174152120,21750,21750,21750,21750,0
|
|
20240403,161800,570174152120,21750,21750,21750,21750,0
|
|
20240403,161700,570174152120,21750,21750,21750,21750,0
|
|
20240403,161600,570174152120,21750,21750,21750,21750,0
|
|
20240403,161500,570174152120,21750,21750,21750,21750,0
|
|
20240403,161400,570174152120,21750,21750,21750,21750,0
|
|
20240403,161300,570174152120,21750,21750,21750,21750,0
|
|
20240403,161200,570174152120,21750,21750,21750,21750,0
|
|
20240403,161100,570174152120,21750,21750,21750,21750,0
|
|
20240403,161000,570174152120,21750,21750,21750,21750,0
|
|
20240403,160900,570174152120,21750,21750,21750,21750,0
|
|
20240403,160800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,160700,570174152120,21750,21750,21750,21750,0
|
|
20240403,160600,570174152120,21750,21750,21750,21750,0
|
|
20240403,160500,570174152120,21750,21750,21750,21750,0
|
|
20240403,160400,570174152120,21750,21750,21750,21750,0
|
|
20240403,160300,570174152120,21750,21750,21750,21750,0
|
|
20240403,160200,570174152120,21750,21750,21750,21750,0
|
|
20240403,160100,570174152120,21750,21750,21750,21750,0
|
|
20240403,160000,570174152120,21750,21750,21750,21750,0
|
|
20240403,155900,570174152120,21750,21750,21750,21750,0
|
|
20240403,155800,570174152120,21750,21750,21750,21750,0
|
|
20240403,155700,570174152120,21750,21750,21750,21750,0
|
|
20240403,155600,570174152120,21750,21750,21750,21750,0
|
|
20240403,155500,570174152120,21750,21750,21750,21750,0
|
|
20240403,155400,570174152120,21750,21750,21750,21750,0
|
|
20240403,155300,570174152120,21750,21750,21750,21750,0
|
|
20240403,155200,570174152120,21750,21750,21750,21750,0
|
|
20240403,155100,570174152120,21750,21750,21750,21750,0
|
|
20240403,155000,570174152120,21750,21750,21750,21750,0
|
|
20240403,154900,570174152120,21750,21750,21750,21750,0
|
|
20240403,154800,570174152120,21750,21750,21750,21750,0
|
|
20240403,154700,570174152120,21750,21750,21750,21750,0
|
|
20240403,154600,570174152120,21750,21750,21750,21750,0
|
|
20240403,154500,570174152120,21750,21750,21750,21750,0
|
|
20240403,154400,570174152120,21750,21750,21750,21750,0
|
|
20240403,154300,570174152120,21750,21750,21750,21750,0
|
|
20240403,154200,570174152120,21750,21750,21750,21750,0
|
|
20240403,154100,570174152120,21750,21750,21750,21750,0
|
|
20240403,154000,570174152120,21750,21750,21750,21750,0
|
|
20240403,153900,570174152120,21750,21750,21750,21750,0
|
|
20240403,153800,570174152120,21750,21750,21750,21750,141283
|
|
20240403,153700,570174152120,21750,21750,21750,21750,0
|
|
20240403,153600,570174152120,21750,21750,21750,21750,0
|
|
20240403,153500,570174152120,21750,21750,21750,21750,0
|
|
20240403,153400,570174152120,21750,21750,21750,21750,0
|
|
20240403,153300,570174152120,21750,21750,21750,21750,0
|
|
20240403,153200,570174152120,21750,21750,21750,21750,0
|
|
20240403,153100,570174152120,21750,21750,21750,21750,0
|
|
20240403,153000,570174152120,21750,21750,21750,21750,141283
|
|
20240403,152900,567101246870,21850,21850,21850,21850,0
|
|
20240403,152800,567101246870,21850,21850,21850,21850,0
|
|
20240403,152700,567101246870,21850,21850,21850,21850,0
|
|
20240403,152600,567101246870,21850,21850,21850,21850,0
|
|
20240403,152500,567101246870,21850,21850,21850,21850,0
|
|
20240403,152400,567101246870,21850,21850,21850,21850,0
|
|
20240403,152300,567101246870,21850,21850,21850,21850,0
|
|
20240403,152200,567101246870,21850,21850,21850,21850,0
|
|
20240403,152100,567101246870,21850,21850,21850,21850,0
|
|
20240403,152000,567101246870,21850,21850,21850,21850,0
|
|
20240403,151900,567101246870,21850,21750,21850,21700,62335
|
|
20240403,151800,565743540270,21700,21700,21750,21650,42125
|
|
20240403,151700,564829624620,21650,21650,21900,21500,70000
|
|
20240403,151600,563312529470,21700,21600,21850,21550,87952
|
|
20240403,151500,561401804720,21600,21550,21600,21300,54484
|
|
20240403,151400,560231621520,21600,21550,21650,21450,28092
|
|
20240403,151300,559625755320,21550,21400,21550,21350,23253
|
|
20240403,151200,559127169070,21400,21300,21400,21150,20065
|
|
20240403,151100,558700650520,21300,21300,21400,21250,20783
|
|
20240403,151000,558257882920,21350,21550,21550,21250,34099
|
|
20240403,150900,557529355320,21550,21650,21700,21450,43841
|
|
20240403,150800,556585108020,21700,21450,21800,21450,118253
|
|
20240403,150700,554025058270,21450,21100,21550,21100,93021
|
|
20240403,150600,552033728770,21150,21100,21200,21050,23884
|
|
20240403,150500,551528447320,21100,21100,21100,21000,9923
|
|
20240403,150400,551319521770,21100,20950,21150,20900,16108
|
|
20240403,150300,550980643320,20950,20900,21000,20800,10617
|
|
20240403,150200,550758948470,20900,21150,21150,20900,13149
|
|
20240403,150100,550482664270,21150,21100,21150,21000,10055
|
|
20240403,150000,550270710920,21100,21100,21150,20950,14366
|
|
20240403,145900,549968798620,21150,21150,21250,21100,10588
|
|
20240403,145800,549744810570,21200,21150,21300,21150,22822
|
|
20240403,145700,549260568070,21200,21000,21250,20950,21857
|
|
20240403,145600,548799265270,21000,20750,21150,20750,24693
|
|
20240403,145500,548280267570,20800,20700,20850,20700,8487
|
|
20240403,145400,548103778370,20700,20700,20750,20600,25619
|
|
20240403,145300,547574727570,20700,20750,20850,20700,12171
|
|
20240403,145200,547321874470,20800,20850,20900,20750,5842
|
|
20240403,145100,547200311520,20850,20800,20900,20800,6800
|
|
20240403,145000,547058529020,20800,20800,20950,20800,22228
|
|
20240403,144900,546594772220,20850,20900,20950,20800,18661
|
|
20240403,144800,546205344420,20850,20650,20900,20600,28112
|
|
20240403,144700,545623095420,20650,21000,21000,20500,83172
|
|
20240403,144600,543901780120,21000,21050,21100,20900,24608
|
|
20240403,144500,543385419620,21100,21350,21400,20950,34704
|
|
20240403,144400,542653302970,21350,21350,21450,21350,8888
|
|
20240403,144300,542463272670,21400,21400,21400,21300,11807
|
|
20240403,144200,542211144420,21400,21400,21450,21300,13973
|
|
20240403,144100,541912095970,21400,21200,21400,21200,6583
|
|
20240403,144000,541772020470,21200,21250,21300,21200,6902
|
|
20240403,143900,541625582370,21200,21200,21250,21150,14079
|
|
20240403,143800,541327101470,21250,21300,21400,21200,10106
|
|
20240403,143700,541111877870,21300,21300,21350,21150,11209
|
|
20240403,143600,540873657870,21300,21400,21400,21300,10138
|
|
20240403,143500,540657281670,21400,21350,21500,21350,11449
|
|
20240403,143400,540412156020,21350,21500,21500,21300,16554
|
|
20240403,143300,540057670220,21500,21450,21600,21450,26661
|
|
20240403,143200,539483561720,21500,21500,21550,21350,40545
|
|
20240403,143100,538612839820,21500,21250,21500,21200,19620
|
|
20240403,143000,538193484270,21250,21050,21250,21050,8214
|
|
20240403,142900,538019483870,21100,21150,21150,21050,4971
|
|
20240403,142800,537914632270,21050,21150,21150,20950,15893
|
|
20240403,142700,537579966420,21150,21300,21300,21100,13263
|
|
20240403,142600,537298892520,21300,21300,21400,21250,23170
|
|
20240403,142500,536804906370,21300,21300,21400,21200,31550
|
|
20240403,142400,536131909170,21250,21050,21300,21050,16375
|
|
20240403,142300,535785410620,21050,21000,21100,20950,10505
|
|
20240403,142200,535564345220,20950,21100,21150,20900,21539
|
|
20240403,142100,535112496020,21050,21000,21150,20950,18214
|
|
20240403,142000,534728824420,21000,20850,21000,20800,15532
|
|
20240403,141900,534404158220,20850,20700,20950,20650,22052
|
|
20240403,141800,533944757070,20700,20850,20950,20650,42121
|
|
20240403,141700,533070057220,20900,20900,20950,20750,37178
|
|
20240403,141600,532295683520,20900,21100,21150,20850,19348
|
|
20240403,141500,531889097220,21100,21150,21150,21050,8551
|
|
20240403,141400,531708705620,21100,21300,21300,21100,25150
|
|
20240403,141300,531175520470,21250,21200,21300,21100,14568
|
|
20240403,141200,530866534370,21200,21050,21200,21000,12088
|
|
20240403,141100,530611547920,20950,21050,21100,20800,47762
|
|
20240403,141000,529611442920,21100,21150,21200,21050,24870
|
|
20240403,140900,529086306920,21100,21250,21350,21100,31908
|
|
20240403,140800,528408649970,21250,21150,21300,21150,30495
|
|
20240403,140700,527761735270,21200,21350,21350,20850,124750
|
|
20240403,140600,525135334870,21300,21400,21450,21150,87135
|
|
20240403,140500,523281349420,21400,21750,21750,21400,63107
|
|
20240403,140400,521919732470,21750,21750,21800,21650,15254
|
|
20240403,140300,521588435920,21750,21650,21750,21650,11411
|
|
20240403,140200,521340756770,21650,21700,21750,21600,40772
|
|
20240403,140100,520458180920,21700,21700,21850,21650,30980
|
|
20240403,140000,519785114520,21750,22000,22100,21650,66064
|
|
20240403,135900,518344979670,22000,21950,22150,21900,30862
|
|
20240403,135800,517664406420,21950,22200,22300,21850,73229
|
|
20240403,135700,516050549170,22200,21800,22300,21750,97390
|
|
20240403,135600,513901555970,21750,21800,21850,21650,17048
|
|
20240403,135500,513531118220,21800,21700,21900,21650,18995
|
|
20240403,135400,513116738070,21700,21950,21950,21650,42383
|
|
20240403,135300,512192169720,21900,21650,22100,21600,73684
|
|
20240403,135200,510577712620,21600,21650,21700,21550,24552
|
|
20240403,135100,510046934270,21650,21700,21800,21650,15908
|
|
20240403,135000,509701539270,21700,21700,21850,21650,32292
|
|
20240403,134900,508998521570,21750,21700,21800,21550,36760
|
|
20240403,134800,508202936720,21650,21650,21900,21550,40979
|
|
20240403,134700,507312404420,21650,21900,22050,21450,92451
|
|
20240403,134600,505299071620,21900,22250,22250,21850,76362
|
|
20240403,134500,503615354320,22200,21700,22450,21650,210723
|
|
20240403,134400,498948318770,21700,21500,21700,21450,25381
|
|
20240403,134300,498400993470,21500,21550,21650,21450,39039
|
|
20240403,134200,497559001220,21550,21400,21600,21150,69137
|
|
20240403,134100,496084354620,21450,21750,21800,21350,75973
|
|
20240403,134000,494445372470,21800,21600,22050,21550,177060
|
|
20240403,133900,490567990970,21550,21800,21900,21350,118219
|
|
20240403,133800,487998477570,21800,21150,21900,21100,161933
|
|
20240403,133700,484500121770,21150,20900,21150,20900,62939
|
|
20240403,133600,483176140370,20900,20650,20950,20650,24520
|
|
20240403,133500,482664651170,20650,20800,20800,20550,14454
|
|
20240403,133400,482366313620,20750,20850,20850,20650,26390
|
|
20240403,133300,481818073820,20850,20750,20950,20700,45147
|
|
20240403,133200,480877347620,20750,20600,20750,20550,21104
|
|
20240403,133100,480441414470,20550,20600,20650,20500,19247
|
|
20240403,133000,480045254320,20600,20500,20600,20500,36756
|
|
20240403,132900,479289188020,20550,20300,20550,20300,18840
|
|
20240403,132800,478904680220,20300,20200,20350,20150,19180
|
|
20240403,132700,478516246720,20150,20250,20250,20100,41426
|
|
20240403,132600,477681044320,20200,20400,20400,20200,23196
|
|
20240403,132500,477210818970,20350,20350,20400,20300,7772
|
|
20240403,132400,477052667070,20300,20400,20450,20300,11546
|
|
20240403,132300,476817453520,20450,20350,20450,20350,12960
|
|
20240403,132200,476552647670,20400,20300,20450,20300,9064
|
|
20240403,132100,476368020620,20300,20250,20350,20250,10034
|
|
20240403,132000,476164551770,20300,20350,20350,20250,9398
|
|
20240403,131900,475973894620,20350,20300,20400,20250,6403
|
|
20240403,131800,475843760120,20300,20300,20300,20200,16189
|
|
20240403,131700,475515872870,20250,20350,20350,20250,19682
|
|
20240403,131600,475116404520,20350,20350,20450,20300,13742
|
|
20240403,131500,474836485670,20400,20300,20400,20250,23284
|
|
20240403,131400,474363033520,20250,20400,20400,20250,43841
|
|
20240403,131300,473473989720,20400,20450,20450,20300,48732
|
|
20240403,131200,472482783470,20400,20600,20600,20350,66798
|
|
20240403,131100,471116075970,20650,20800,20850,20600,29327
|
|
20240403,131000,470509561370,20850,20800,20850,20750,7745
|
|
20240403,130900,470348543170,20800,20900,20900,20800,14781
|
|
20240403,130800,470040585220,20900,20900,21000,20850,23289
|
|
20240403,130700,469553380070,20850,20750,20900,20700,14350
|
|
20240403,130600,469254914720,20750,20750,20800,20700,3413
|
|
20240403,130500,469184054420,20750,20750,20800,20700,3144
|
|
20240403,130400,469118837370,20700,20800,20800,20700,5907
|
|
20240403,130300,468996271320,20800,20750,20800,20700,4662
|
|
20240403,130200,468899502070,20750,20850,20900,20700,14538
|
|
20240403,130100,468597019320,20850,20700,20850,20650,21441
|
|
20240403,130000,468151682770,20650,20650,20700,20600,10506
|
|
20240403,125900,467934764220,20650,20650,20700,20550,29959
|
|
20240403,125800,467317928320,20650,20750,20800,20650,11145
|
|
20240403,125700,467087055420,20800,20750,20800,20700,9050
|
|
20240403,125600,466899317520,20800,20750,20850,20750,12404
|
|
20240403,125500,466641476770,20750,20600,20750,20600,17067
|
|
20240403,125400,466288924020,20600,20850,20850,20600,35337
|
|
20240403,125300,465557479620,20850,21000,21050,20750,26934
|
|
20240403,125200,464994918720,21000,20850,21000,20800,13827
|
|
20240403,125100,464705877120,20850,20850,20950,20750,11570
|
|
20240403,125000,464464636270,20850,20850,20950,20750,28328
|
|
20240403,124900,463873801170,20850,20800,20950,20750,23549
|
|
20240403,124800,463382158070,20750,20750,20900,20650,34889
|
|
20240403,124700,462656161570,20700,20750,20750,20650,12854
|
|
20240403,124600,462390027720,20750,20700,20800,20550,42468
|
|
20240403,124500,461513784620,20700,20800,20850,20600,31836
|
|
20240403,124400,460854838220,20750,20800,20900,20600,36164
|
|
20240403,124300,460105454070,20850,20750,20950,20750,22034
|
|
20240403,124200,459646154370,20750,20900,20950,20650,68608
|
|
20240403,124100,458222635320,20850,21050,21150,20850,40403
|
|
20240403,124000,457374440820,21050,20950,21050,20900,18006
|
|
20240403,123900,456996744870,20950,21100,21100,20900,32866
|
|
20240403,123800,456307049820,21100,20950,21100,20800,25767
|
|
20240403,123700,455767222520,20900,21050,21100,20800,67923
|
|
20240403,123600,454348165970,21050,20950,21150,20900,75865
|
|
20240403,123500,452753792820,20900,21300,21350,20900,150885
|
|
20240403,123400,449578195020,21300,21400,21550,21250,68933
|
|
20240403,123300,448105753870,21400,21600,21750,21350,93910
|
|
20240403,123200,446085401320,21600,21600,21850,21600,53640
|
|
20240403,123100,444919930670,21600,21800,22000,21500,133214
|
|
20240403,123000,442025047320,21850,22250,22300,21700,262801
|
|
20240403,122900,436214544470,22250,22250,22250,22250,0
|
|
20240403,122800,436214544470,22250,22250,22250,22250,0
|
|
20240403,122700,436214544470,22250,21900,22250,21800,191049
|
|
20240403,122600,431995526420,21900,21700,22000,21550,112478
|
|
20240403,122500,429544604670,21700,22050,22050,21400,195787
|
|
20240403,122400,425288275420,22050,21600,22250,21600,346534
|
|
20240403,122300,417706222570,21650,21000,21650,20900,204309
|
|
20240403,122200,413338167770,21050,20800,21050,20700,66470
|
|
20240403,122100,411949453270,20800,20600,21100,20600,105533
|
|
20240403,122000,409740047870,20600,20550,20700,20400,25964
|
|
20240403,121900,409207203970,20600,20750,20750,20550,18084
|
|
20240403,121800,408834282320,20750,20800,20900,20750,40392
|
|
20240403,121700,407993481270,20800,20600,20800,20400,40370
|
|
20240403,121600,407163626470,20600,20700,20750,20550,51870
|
|
20240403,121500,406092898970,20700,20850,21000,20700,116978
|
|
20240403,121400,403648435420,20800,20600,20900,20600,88231
|
|
20240403,121300,401813706720,20650,20550,20750,20450,95401
|
|
20240403,121200,399843614370,20550,20300,20600,20250,77967
|
|
20240403,121100,398249468970,20300,20250,20300,20150,17033
|
|
20240403,121000,397904923020,20200,20100,20250,20100,14987
|
|
20240403,120900,397602608370,20100,20150,20200,20100,11612
|
|
20240403,120800,397368685220,20150,20100,20250,20100,15160
|
|
20240403,120700,397062771620,20100,20200,20250,19990,37887
|
|
20240403,120600,396302312240,20200,20150,20250,20150,25256
|
|
20240403,120500,395792243340,20150,20100,20200,20100,25098
|
|
20240403,120400,395286472440,20150,20050,20200,20050,46217
|
|
20240403,120300,394356478040,20050,19950,20100,19940,48054
|
|
20240403,120200,393394822760,19950,19900,19950,19880,11237
|
|
20240403,120100,393171051640,19890,19950,19950,19880,18219
|
|
20240403,120000,392808158430,19950,19880,19960,19870,21183
|
|
20240403,115900,392386665910,19880,19780,19940,19780,20472
|
|
20240403,115800,391980362740,19780,19960,19970,19770,43351
|
|
20240403,115700,391117806010,19960,19890,19980,19890,69199
|
|
20240403,115600,389738509420,19890,19780,19900,19750,41362
|
|
20240403,115500,388919170310,19780,19680,19800,19670,21418
|
|
20240403,115400,388496606240,19670,19660,19700,19600,22250
|
|
20240403,115300,388059866630,19620,19690,19780,19620,27146
|
|
20240403,115200,387525274620,19690,19650,19720,19590,28639
|
|
20240403,115100,386962925590,19650,19720,19830,19650,70488
|
|
20240403,115000,385570715630,19720,19510,19740,19500,50758
|
|
20240403,114900,384573461180,19500,19570,19590,19420,40988
|
|
20240403,114800,383773900510,19570,19500,19620,19480,69790
|
|
20240403,114700,382409007440,19500,19480,19510,19380,54324
|
|
20240403,114600,381351692620,19490,19520,19540,19360,79587
|
|
20240403,114500,379803870750,19520,19380,19550,19350,105990
|
|
20240403,114400,377743327160,19380,19570,19570,19310,143802
|
|
20240403,114300,374949842150,19540,20000,20000,19460,218041
|
|
20240403,114200,370668060150,20000,20300,20300,19910,142822
|
|
20240403,114100,367805922990,20250,20250,20300,20200,13606
|
|
20240403,114000,367530252790,20250,20200,20300,20150,40801
|
|
20240403,113900,366705178540,20200,20400,20500,20200,32680
|
|
20240403,113800,366040098440,20450,20600,20650,20400,47875
|
|
20240403,113700,365059046790,20600,20450,20750,20350,96882
|
|
20240403,113600,363066803390,20450,20100,20600,20050,120195
|
|
20240403,113500,360615663490,20050,20250,20300,20050,55391
|
|
20240403,113400,359498691440,20250,20200,20300,20150,23631
|
|
20240403,113300,359020019040,20200,20200,20200,20150,17819
|
|
20240403,113200,358660452340,20200,20250,20300,20150,33298
|
|
20240403,113100,357987647090,20250,20300,20350,20200,39563
|
|
20240403,113000,357185477390,20300,20300,20300,20050,77556
|
|
20240403,112900,355619419290,20300,20100,20350,20050,77454
|
|
20240403,112800,354051031640,20100,20200,20200,19990,40943
|
|
20240403,112700,353229638560,20200,19950,20250,19930,105162
|
|
20240403,112600,351115542970,19950,19930,20200,19900,171245
|
|
20240403,112500,347685204710,19940,20300,20300,19870,309772
|
|
20240403,112400,341480265650,20300,20250,20300,20200,114232
|
|
20240403,112300,339166823850,20050,20050,20050,20050,0
|
|
20240403,112200,339166823850,20050,20350,20450,20050,249096
|
|
20240403,112100,334144409500,20350,20450,20600,20300,110535
|
|
20240403,112000,331884996250,20450,20450,20700,20350,105263
|
|
20240403,111900,329726226600,20450,20600,20650,20400,171218
|
|
20240403,111800,326206753850,20650,21100,21200,20550,214419
|
|
20240403,111700,321722909250,21150,22200,22250,21100,280551
|
|
20240403,111600,315641650000,22200,22250,22300,22200,22538
|
|
20240403,111500,315140741450,22250,22300,22400,22250,36966
|
|
20240403,111400,314317177900,22350,22350,22400,22300,13342
|
|
20240403,111300,314019191750,22350,22350,22450,22350,10238
|
|
20240403,111200,313790049700,22350,22500,22500,22350,13988
|
|
20240403,111100,313476802050,22500,22500,22550,22400,10111
|
|
20240403,111000,313249573850,22450,22400,22500,22350,6871
|
|
20240403,110900,313095398000,22400,22400,22450,22350,8496
|
|
20240403,110800,312905246900,22400,22350,22400,22300,9126
|
|
20240403,110700,312701440050,22350,22350,22400,22250,18658
|
|
20240403,110600,312284920000,22400,22450,22450,22250,37881
|
|
20240403,110500,311438737050,22450,22550,22550,22400,28045
|
|
20240403,110400,310809107250,22500,22450,22550,22400,12472
|
|
20240403,110300,310528167750,22450,22550,22600,22300,90068
|
|
20240403,110200,308510901600,22500,22750,22800,22450,67530
|
|
20240403,110100,306985135350,22650,23050,23150,22650,76289
|
|
20240403,110000,305237428000,23100,23300,23450,22950,130376
|
|
20240403,105900,302210042750,23300,22900,23300,22850,89703
|
|
20240403,105800,300137938050,22900,22750,22900,22700,12178
|
|
20240403,105700,299860174050,22750,22850,23050,22700,64318
|
|
20240403,105600,298385616950,22850,22900,23000,22800,50383
|
|
20240403,105500,297231586800,22900,22650,22900,22600,34952
|
|
20240403,105400,296434041350,22650,22550,22650,22550,8373
|
|
20240403,105300,296244624850,22600,22550,22650,22500,8146
|
|
20240403,105200,296060658700,22500,22600,22650,22500,37717
|
|
20240403,105100,295211191200,22600,22600,22650,22550,18862
|
|
20240403,105000,294785084300,22650,22750,22750,22600,15465
|
|
20240403,104900,294434287750,22750,22800,22800,22700,11203
|
|
20240403,104800,294179341350,22750,22700,22900,22700,43966
|
|
20240403,104700,293177626400,22700,22600,22700,22550,10716
|
|
20240403,104600,292934994000,22600,22700,22700,22550,7661
|
|
20240403,104500,292761813900,22650,22550,22700,22500,7288
|
|
20240403,104400,292596985000,22500,22600,22650,22450,24427
|
|
20240403,104300,292046153500,22650,22700,22800,22600,20608
|
|
20240403,104200,291577995800,22750,22600,22800,22550,33687
|
|
20240403,104100,290813285450,22550,22650,22650,22500,16237
|
|
20240403,104000,290446839050,22650,22500,22700,22450,27821
|
|
20240403,103900,289817083150,22500,22500,22550,22400,10825
|
|
20240403,103800,289573737050,22450,22450,22500,22350,17235
|
|
20240403,103700,289187723150,22450,22450,22500,22400,16766
|
|
20240403,103600,288811330500,22450,22500,22550,22350,21085
|
|
20240403,103500,288338539950,22500,22600,22600,22350,34941
|
|
20240403,103400,287553762350,22550,22550,22800,22500,17241
|
|
20240403,103300,287164010150,22650,22800,22900,22400,74748
|
|
20240403,103200,285470305800,22800,22800,23050,22750,95827
|
|
20240403,103100,283273643900,22750,22800,22950,22700,58988
|
|
20240403,103000,281926675950,22800,22650,22800,22600,60210
|
|
20240403,102900,280558888900,22650,22300,22650,22200,52708
|
|
20240403,102800,279375136250,22250,22350,22400,22150,26960
|
|
20240403,102700,278775239450,22350,22250,22500,22200,84333
|
|
20240403,102600,276892128650,22100,22100,22100,22100,0
|
|
20240403,102500,276892128650,22100,22100,22100,22100,0
|
|
20240403,102400,276892128650,22100,22350,22350,22100,101732
|
|
20240403,102300,274640527150,22350,22450,22450,22300,15618
|
|
20240403,102200,274291554700,22400,22200,22450,22200,34071
|
|
20240403,102100,273534016000,22200,22450,22450,22200,51175
|
|
20240403,102000,272393431400,22450,22500,22500,22400,12107
|
|
20240403,101900,272121604700,22500,22550,22600,22500,8391
|
|
20240403,101800,271932643000,22550,22550,22600,22500,17451
|
|
20240403,101700,271539742600,22500,22600,22600,22500,15638
|
|
20240403,101600,271187498350,22600,22600,22600,22500,17755
|
|
20240403,101500,270786837800,22600,22350,22600,22350,19423
|
|
20240403,101400,270349832550,22400,22600,22600,22300,94135
|
|
20240403,101300,268237850700,22650,22750,22800,22600,24998
|
|
20240403,101200,267671135700,22750,22850,22900,22700,12653
|
|
20240403,101100,267382436150,22850,22800,22900,22700,18599
|
|
20240403,101000,266958273500,22750,22700,22800,22600,11191
|
|
20240403,100900,266704696600,22650,22700,22750,22650,19013
|
|
20240403,100800,266273645700,22700,22650,22800,22650,12346
|
|
20240403,100700,265993547850,22700,22650,22800,22550,22211
|
|
20240403,100600,265490967650,22650,22800,22900,22650,25744
|
|
20240403,100500,264904316650,22800,22950,22950,22800,16329
|
|
20240403,100400,264530751350,22950,22750,23050,22700,44896
|
|
20240403,100300,263501719000,22750,22700,22800,22700,9999
|
|
20240403,100200,263274320750,22750,22700,22800,22600,17178
|
|
20240403,100100,262884512100,22700,22800,22800,22550,38906
|
|
20240403,100000,262003984200,22750,22950,23000,22750,34243
|
|
20240403,095900,261220255750,23000,22950,23050,22900,40560
|
|
20240403,095800,260288881950,23000,23050,23050,22900,31386
|
|
20240403,095700,259567843900,23050,23100,23150,22850,60741
|
|
20240403,095600,258170534900,23050,22950,23100,22750,63989
|
|
20240403,095500,256703367850,22950,22700,23000,22600,51664
|
|
20240403,095400,255525171500,22700,22900,22950,22600,53616
|
|
20240403,095300,254304426800,22900,22300,22950,22200,89936
|
|
20240403,095200,252272772150,22300,22450,22500,22200,57001
|
|
20240403,095100,250999682700,22450,22450,22550,22400,35441
|
|
20240403,095000,250202921350,22500,22450,22600,22400,58749
|
|
20240403,094900,248881648850,22450,22250,22500,22100,139672
|
|
20240403,094800,245775451550,22200,22400,22500,22200,134134
|
|
20240403,094700,242783720500,22400,22500,22700,22350,64450
|
|
20240403,094600,241333526900,22500,22850,22950,22350,112350
|
|
20240403,094500,238799847700,22900,22650,22900,22600,48897
|
|
20240403,094400,237688743550,22600,23000,23000,22600,61186
|
|
20240403,094300,236296068050,23000,23300,23350,22950,71403
|
|
20240403,094200,234644616750,23250,23000,23350,22950,98973
|
|
20240403,094100,232350787350,22950,22850,23000,22800,16599
|
|
20240403,094000,231970932450,22850,23200,23200,22750,51900
|
|
20240403,093900,230777542650,23150,22850,23200,22800,78388
|
|
20240403,093800,228975611800,22850,22600,22900,22550,44377
|
|
20240403,093700,227967019850,22650,22550,22850,22500,88899
|
|
20240403,093600,225954537400,22500,23100,23150,22500,118341
|
|
20240403,093500,223245563000,23100,23050,23200,23000,52891
|
|
20240403,093400,222024251200,23050,23100,23250,23000,91470
|
|
20240403,093300,219912500100,23100,22900,23200,22850,144136
|
|
20240403,093200,216589725350,22850,23000,23000,22550,131042
|
|
20240403,093100,213597825350,22950,22550,23050,22350,285561
|
|
20240403,093000,207112807300,22550,22950,22950,22300,344133
|
|
20240403,092900,199347986500,22950,23550,23600,22250,546646
|
|
20240403,092800,186865164150,23550,24500,24500,23400,283161
|
|
20240403,092700,180131497750,24450,24900,24950,24100,191702
|
|
20240403,092600,175455870400,24900,24700,25150,24550,114317
|
|
20240403,092500,172617561400,24700,25000,25050,24700,76666
|
|
20240403,092400,170709729700,25050,25100,25200,24850,67708
|
|
20240403,092300,169017801600,25100,25200,25300,25100,56005
|
|
20240403,092200,167605107500,25200,24900,25250,24800,108861
|
|
20240403,092100,164874714100,24800,25350,25400,24550,211535
|
|
20240403,092000,159603080000,25350,25650,25700,25300,77267
|
|
20240403,091900,157636469400,25700,25250,25700,25200,73597
|
|
20240403,091800,155762507550,25200,25950,25950,25050,164868
|
|
20240403,091700,151550200950,25950,25350,25950,25350,141713
|
|
20240403,091600,147912840350,25400,25150,25500,25100,109441
|
|
20240403,091500,145139389050,25150,25000,25350,25000,132289
|
|
20240403,091400,141808713550,25000,24750,25250,24400,290078
|
|
20240403,091300,134618807400,24750,25400,25550,24650,316570
|
|
20240403,091200,126682525200,25350,26400,26450,25000,394718
|
|
20240403,091100,116611500500,26400,26450,26650,26400,184545
|
|
20240403,091000,111716742100,26500,25900,26650,25800,299164
|
|
20240403,090900,103838601300,25850,26400,26550,25850,403345
|
|
20240403,090800,93251791550,26400,25650,26450,25650,419107
|
|
20240403,090700,82326532650,25750,25250,25750,25000,303829
|
|
20240403,090600,74600130000,25250,24900,25350,24800,306793
|
|
20240403,090500,66913555100,24950,24800,25300,24600,525096
|
|
20240403,090400,53825500250,24750,23700,24950,23600,527858
|
|
20240403,090300,40877506050,23650,24350,24950,23000,715516
|
|
20240403,090200,23804259200,24350,24500,24550,23950,974311
|
|
20240403,090100,0,21650,21650,21650,21650,0
|
|
20240403,090000,0,21650,21650,21650,21650,0
|