750 lines
42 KiB
CSV
750 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,212700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,212600,413720082990,24100,24100,24100,24100,0
|
|
20240305,212500,413720082990,24100,24100,24100,24100,0
|
|
20240305,212400,413720082990,24100,24100,24100,24100,0
|
|
20240305,212300,413720082990,24100,24100,24100,24100,0
|
|
20240305,212200,413720082990,24100,24100,24100,24100,0
|
|
20240305,212100,413720082990,24100,24100,24100,24100,0
|
|
20240305,212000,413720082990,24100,24100,24100,24100,0
|
|
20240305,211900,413720082990,24100,24100,24100,24100,0
|
|
20240305,211800,413720082990,24100,24100,24100,24100,0
|
|
20240305,211700,413720082990,24100,24100,24100,24100,0
|
|
20240305,211600,413720082990,24100,24100,24100,24100,0
|
|
20240305,211500,413720082990,24100,24100,24100,24100,0
|
|
20240305,211400,413720082990,24100,24100,24100,24100,0
|
|
20240305,211300,413720082990,24100,24100,24100,24100,0
|
|
20240305,211200,413720082990,24100,24100,24100,24100,0
|
|
20240305,211100,413720082990,24100,24100,24100,24100,0
|
|
20240305,211000,413720082990,24100,24100,24100,24100,0
|
|
20240305,210900,413720082990,24100,24100,24100,24100,0
|
|
20240305,210800,413720082990,24100,24100,24100,24100,0
|
|
20240305,210700,413720082990,24100,24100,24100,24100,0
|
|
20240305,210600,413720082990,24100,24100,24100,24100,0
|
|
20240305,210500,413720082990,24100,24100,24100,24100,0
|
|
20240305,210400,413720082990,24100,24100,24100,24100,0
|
|
20240305,210300,413720082990,24100,24100,24100,24100,0
|
|
20240305,210200,413720082990,24100,24100,24100,24100,0
|
|
20240305,210100,413720082990,24100,24100,24100,24100,0
|
|
20240305,210000,413720082990,24100,24100,24100,24100,0
|
|
20240305,205900,413720082990,24100,24100,24100,24100,0
|
|
20240305,205800,413720082990,24100,24100,24100,24100,0
|
|
20240305,205700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,205600,413720082990,24100,24100,24100,24100,0
|
|
20240305,205500,413720082990,24100,24100,24100,24100,0
|
|
20240305,205400,413720082990,24100,24100,24100,24100,0
|
|
20240305,205300,413720082990,24100,24100,24100,24100,0
|
|
20240305,205200,413720082990,24100,24100,24100,24100,0
|
|
20240305,205100,413720082990,24100,24100,24100,24100,0
|
|
20240305,205000,413720082990,24100,24100,24100,24100,0
|
|
20240305,204900,413720082990,24100,24100,24100,24100,0
|
|
20240305,204800,413720082990,24100,24100,24100,24100,0
|
|
20240305,204700,413720082990,24100,24100,24100,24100,0
|
|
20240305,204600,413720082990,24100,24100,24100,24100,0
|
|
20240305,204500,413720082990,24100,24100,24100,24100,0
|
|
20240305,204400,413720082990,24100,24100,24100,24100,0
|
|
20240305,204300,413720082990,24100,24100,24100,24100,0
|
|
20240305,204200,413720082990,24100,24100,24100,24100,0
|
|
20240305,204100,413720082990,24100,24100,24100,24100,0
|
|
20240305,204000,413720082990,24100,24100,24100,24100,0
|
|
20240305,203900,413720082990,24100,24100,24100,24100,0
|
|
20240305,203800,413720082990,24100,24100,24100,24100,0
|
|
20240305,203700,413720082990,24100,24100,24100,24100,0
|
|
20240305,203600,413720082990,24100,24100,24100,24100,0
|
|
20240305,203500,413720082990,24100,24100,24100,24100,0
|
|
20240305,203400,413720082990,24100,24100,24100,24100,0
|
|
20240305,203300,413720082990,24100,24100,24100,24100,0
|
|
20240305,203200,413720082990,24100,24100,24100,24100,0
|
|
20240305,203100,413720082990,24100,24100,24100,24100,0
|
|
20240305,203000,413720082990,24100,24100,24100,24100,0
|
|
20240305,202900,413720082990,24100,24100,24100,24100,0
|
|
20240305,202800,413720082990,24100,24100,24100,24100,0
|
|
20240305,202700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,202600,413720082990,24100,24100,24100,24100,0
|
|
20240305,202500,413720082990,24100,24100,24100,24100,0
|
|
20240305,202400,413720082990,24100,24100,24100,24100,0
|
|
20240305,202300,413720082990,24100,24100,24100,24100,0
|
|
20240305,202200,413720082990,24100,24100,24100,24100,0
|
|
20240305,202100,413720082990,24100,24100,24100,24100,0
|
|
20240305,202000,413720082990,24100,24100,24100,24100,0
|
|
20240305,201900,413720082990,24100,24100,24100,24100,0
|
|
20240305,201800,413720082990,24100,24100,24100,24100,0
|
|
20240305,201700,413720082990,24100,24100,24100,24100,0
|
|
20240305,201600,413720082990,24100,24100,24100,24100,0
|
|
20240305,201500,413720082990,24100,24100,24100,24100,0
|
|
20240305,201400,413720082990,24100,24100,24100,24100,0
|
|
20240305,201300,413720082990,24100,24100,24100,24100,0
|
|
20240305,201200,413720082990,24100,24100,24100,24100,0
|
|
20240305,201100,413720082990,24100,24100,24100,24100,0
|
|
20240305,201000,413720082990,24100,24100,24100,24100,0
|
|
20240305,200900,413720082990,24100,24100,24100,24100,0
|
|
20240305,200800,413720082990,24100,24100,24100,24100,0
|
|
20240305,200700,413720082990,24100,24100,24100,24100,0
|
|
20240305,200600,413720082990,24100,24100,24100,24100,0
|
|
20240305,200500,413720082990,24100,24100,24100,24100,0
|
|
20240305,200400,413720082990,24100,24100,24100,24100,0
|
|
20240305,200300,413720082990,24100,24100,24100,24100,0
|
|
20240305,200200,413720082990,24100,24100,24100,24100,0
|
|
20240305,200100,413720082990,24100,24100,24100,24100,0
|
|
20240305,200000,413720082990,24100,24100,24100,24100,0
|
|
20240305,195900,413720082990,24100,24100,24100,24100,0
|
|
20240305,195800,413720082990,24100,24100,24100,24100,0
|
|
20240305,195700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,195600,413720082990,24100,24100,24100,24100,0
|
|
20240305,195500,413720082990,24100,24100,24100,24100,0
|
|
20240305,195400,413720082990,24100,24100,24100,24100,0
|
|
20240305,195300,413720082990,24100,24100,24100,24100,0
|
|
20240305,195200,413720082990,24100,24100,24100,24100,0
|
|
20240305,195100,413720082990,24100,24100,24100,24100,0
|
|
20240305,195000,413720082990,24100,24100,24100,24100,0
|
|
20240305,194900,413720082990,24100,24100,24100,24100,0
|
|
20240305,194800,413720082990,24100,24100,24100,24100,0
|
|
20240305,194700,413720082990,24100,24100,24100,24100,0
|
|
20240305,194600,413720082990,24100,24100,24100,24100,0
|
|
20240305,194500,413720082990,24100,24100,24100,24100,0
|
|
20240305,194400,413720082990,24100,24100,24100,24100,0
|
|
20240305,194300,413720082990,24100,24100,24100,24100,0
|
|
20240305,194200,413720082990,24100,24100,24100,24100,0
|
|
20240305,194100,413720082990,24100,24100,24100,24100,0
|
|
20240305,194000,413720082990,24100,24100,24100,24100,0
|
|
20240305,193900,413720082990,24100,24100,24100,24100,0
|
|
20240305,193800,413720082990,24100,24100,24100,24100,0
|
|
20240305,193700,413720082990,24100,24100,24100,24100,0
|
|
20240305,193600,413720082990,24100,24100,24100,24100,0
|
|
20240305,193500,413720082990,24100,24100,24100,24100,0
|
|
20240305,193400,413720082990,24100,24100,24100,24100,0
|
|
20240305,193300,413720082990,24100,24100,24100,24100,0
|
|
20240305,193200,413720082990,24100,24100,24100,24100,0
|
|
20240305,193100,413720082990,24100,24100,24100,24100,0
|
|
20240305,193000,413720082990,24100,24100,24100,24100,0
|
|
20240305,192900,413720082990,24100,24100,24100,24100,0
|
|
20240305,192800,413720082990,24100,24100,24100,24100,0
|
|
20240305,192700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,192600,413720082990,24100,24100,24100,24100,0
|
|
20240305,192500,413720082990,24100,24100,24100,24100,0
|
|
20240305,192400,413720082990,24100,24100,24100,24100,0
|
|
20240305,192300,413720082990,24100,24100,24100,24100,0
|
|
20240305,192200,413720082990,24100,24100,24100,24100,0
|
|
20240305,192100,413720082990,24100,24100,24100,24100,0
|
|
20240305,192000,413720082990,24100,24100,24100,24100,0
|
|
20240305,191900,413720082990,24100,24100,24100,24100,0
|
|
20240305,191800,413720082990,24100,24100,24100,24100,0
|
|
20240305,191700,413720082990,24100,24100,24100,24100,0
|
|
20240305,191600,413720082990,24100,24100,24100,24100,0
|
|
20240305,191500,413720082990,24100,24100,24100,24100,0
|
|
20240305,191400,413720082990,24100,24100,24100,24100,0
|
|
20240305,191300,413720082990,24100,24100,24100,24100,0
|
|
20240305,191200,413720082990,24100,24100,24100,24100,0
|
|
20240305,191100,413720082990,24100,24100,24100,24100,0
|
|
20240305,191000,413720082990,24100,24100,24100,24100,0
|
|
20240305,190900,413720082990,24100,24100,24100,24100,0
|
|
20240305,190800,413720082990,24100,24100,24100,24100,0
|
|
20240305,190700,413720082990,24100,24100,24100,24100,0
|
|
20240305,190600,413720082990,24100,24100,24100,24100,0
|
|
20240305,190500,413720082990,24100,24100,24100,24100,0
|
|
20240305,190400,413720082990,24100,24100,24100,24100,0
|
|
20240305,190300,413720082990,24100,24100,24100,24100,0
|
|
20240305,190200,413720082990,24100,24100,24100,24100,0
|
|
20240305,190100,413720082990,24100,24100,24100,24100,0
|
|
20240305,190000,413720082990,24100,24100,24100,24100,0
|
|
20240305,185900,413720082990,24100,24100,24100,24100,0
|
|
20240305,185800,413720082990,24100,24100,24100,24100,0
|
|
20240305,185700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,185600,413720082990,24100,24100,24100,24100,0
|
|
20240305,185500,413720082990,24100,24100,24100,24100,0
|
|
20240305,185400,413720082990,24100,24100,24100,24100,0
|
|
20240305,185300,413720082990,24100,24100,24100,24100,0
|
|
20240305,185200,413720082990,24100,24100,24100,24100,0
|
|
20240305,185100,413720082990,24100,24100,24100,24100,0
|
|
20240305,185000,413720082990,24100,24100,24100,24100,0
|
|
20240305,184900,413720082990,24100,24100,24100,24100,0
|
|
20240305,184800,413720082990,24100,24100,24100,24100,0
|
|
20240305,184700,413720082990,24100,24100,24100,24100,0
|
|
20240305,184600,413720082990,24100,24100,24100,24100,0
|
|
20240305,184500,413720082990,24100,24100,24100,24100,0
|
|
20240305,184400,413720082990,24100,24100,24100,24100,0
|
|
20240305,184300,413720082990,24100,24100,24100,24100,0
|
|
20240305,184200,413720082990,24100,24100,24100,24100,0
|
|
20240305,184100,413720082990,24100,24100,24100,24100,0
|
|
20240305,184000,413720082990,24100,24100,24100,24100,0
|
|
20240305,183900,413720082990,24100,24100,24100,24100,0
|
|
20240305,183800,413720082990,24100,24100,24100,24100,0
|
|
20240305,183700,413720082990,24100,24100,24100,24100,0
|
|
20240305,183600,413720082990,24100,24100,24100,24100,0
|
|
20240305,183500,413720082990,24100,24100,24100,24100,0
|
|
20240305,183400,413720082990,24100,24100,24100,24100,0
|
|
20240305,183300,413720082990,24100,24100,24100,24100,0
|
|
20240305,183200,413720082990,24100,24100,24100,24100,0
|
|
20240305,183100,413720082990,24100,24100,24100,24100,0
|
|
20240305,183000,413720082990,24100,24100,24100,24100,0
|
|
20240305,182900,413720082990,24100,24100,24100,24100,0
|
|
20240305,182800,413720082990,24100,24100,24100,24100,0
|
|
20240305,182700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,182600,413720082990,24100,24100,24100,24100,0
|
|
20240305,182500,413720082990,24100,24100,24100,24100,0
|
|
20240305,182400,413720082990,24100,24100,24100,24100,0
|
|
20240305,182300,413720082990,24100,24100,24100,24100,0
|
|
20240305,182200,413720082990,24100,24100,24100,24100,0
|
|
20240305,182100,413720082990,24100,24100,24100,24100,0
|
|
20240305,182000,413720082990,24100,24100,24100,24100,0
|
|
20240305,181900,413720082990,24100,24100,24100,24100,0
|
|
20240305,181800,413720082990,24100,24100,24100,24100,0
|
|
20240305,181700,413720082990,24100,24100,24100,24100,0
|
|
20240305,181600,413720082990,24100,24100,24100,24100,0
|
|
20240305,181500,413720082990,24100,24100,24100,24100,0
|
|
20240305,181400,413720082990,24100,24100,24100,24100,0
|
|
20240305,181300,413720082990,24100,24100,24100,24100,0
|
|
20240305,181200,413720082990,24100,24100,24100,24100,0
|
|
20240305,181100,413720082990,24100,24100,24100,24100,0
|
|
20240305,181000,413720082990,24100,24100,24100,24100,0
|
|
20240305,180900,413720082990,24100,24100,24100,24100,0
|
|
20240305,180800,413720082990,24100,24100,24100,24100,0
|
|
20240305,180700,413720082990,24100,24100,24100,24100,0
|
|
20240305,180600,413720082990,24100,24100,24100,24100,0
|
|
20240305,180500,413720082990,24100,24100,24100,24100,0
|
|
20240305,180400,413720082990,24100,24100,24100,24100,0
|
|
20240305,180300,413720082990,24100,24100,24100,24100,0
|
|
20240305,180200,413720082990,24100,24100,24100,24100,0
|
|
20240305,180100,413720082990,24100,24100,24100,24100,0
|
|
20240305,180000,413720082990,24100,24100,24100,24100,0
|
|
20240305,175900,413720082990,24100,24100,24100,24100,0
|
|
20240305,175800,413720082990,24100,24100,24100,24100,0
|
|
20240305,175700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,175600,413720082990,24100,24100,24100,24100,0
|
|
20240305,175500,413720082990,24100,24100,24100,24100,0
|
|
20240305,175400,413720082990,24100,24100,24100,24100,0
|
|
20240305,175300,413720082990,24100,24100,24100,24100,0
|
|
20240305,175200,413720082990,24100,24100,24100,24100,0
|
|
20240305,175100,413720082990,24100,24100,24100,24100,0
|
|
20240305,175000,413720082990,24100,24100,24100,24100,0
|
|
20240305,174900,413720082990,24100,24100,24100,24100,0
|
|
20240305,174800,413720082990,24100,24100,24100,24100,0
|
|
20240305,174700,413720082990,24100,24100,24100,24100,0
|
|
20240305,174600,413720082990,24100,24100,24100,24100,0
|
|
20240305,174500,413720082990,24100,24100,24100,24100,0
|
|
20240305,174400,413720082990,24100,24100,24100,24100,0
|
|
20240305,174300,413720082990,24100,24100,24100,24100,0
|
|
20240305,174200,413720082990,24100,24100,24100,24100,0
|
|
20240305,174100,413720082990,24100,24100,24100,24100,0
|
|
20240305,174000,413720082990,24100,24100,24100,24100,0
|
|
20240305,173900,413720082990,24100,24100,24100,24100,0
|
|
20240305,173800,413720082990,24100,24100,24100,24100,0
|
|
20240305,173700,413720082990,24100,24100,24100,24100,0
|
|
20240305,173600,413720082990,24100,24100,24100,24100,0
|
|
20240305,173500,413720082990,24100,24100,24100,24100,0
|
|
20240305,173400,413720082990,24100,24100,24100,24100,0
|
|
20240305,173300,413720082990,24100,24100,24100,24100,0
|
|
20240305,173200,413720082990,24100,24100,24100,24100,0
|
|
20240305,173100,413720082990,24100,24100,24100,24100,0
|
|
20240305,173000,413720082990,24100,24100,24100,24100,0
|
|
20240305,172900,413720082990,24100,24100,24100,24100,0
|
|
20240305,172800,413720082990,24100,24100,24100,24100,0
|
|
20240305,172700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,172600,413720082990,24100,24100,24100,24100,0
|
|
20240305,172500,413720082990,24100,24100,24100,24100,0
|
|
20240305,172400,413720082990,24100,24100,24100,24100,0
|
|
20240305,172300,413720082990,24100,24100,24100,24100,0
|
|
20240305,172200,413720082990,24100,24100,24100,24100,0
|
|
20240305,172100,413720082990,24100,24100,24100,24100,0
|
|
20240305,172000,413720082990,24100,24100,24100,24100,0
|
|
20240305,171900,413720082990,24100,24100,24100,24100,0
|
|
20240305,171800,413720082990,24100,24100,24100,24100,0
|
|
20240305,171700,413720082990,24100,24100,24100,24100,0
|
|
20240305,171600,413720082990,24100,24100,24100,24100,0
|
|
20240305,171500,413720082990,24100,24100,24100,24100,0
|
|
20240305,171400,413720082990,24100,24100,24100,24100,0
|
|
20240305,171300,413720082990,24100,24100,24100,24100,0
|
|
20240305,171200,413720082990,24100,24100,24100,24100,0
|
|
20240305,171100,413720082990,24100,24100,24100,24100,0
|
|
20240305,171000,413720082990,24100,24100,24100,24100,0
|
|
20240305,170900,413720082990,24100,24100,24100,24100,0
|
|
20240305,170800,413720082990,24100,24100,24100,24100,0
|
|
20240305,170700,413720082990,24100,24100,24100,24100,0
|
|
20240305,170600,413720082990,24100,24100,24100,24100,0
|
|
20240305,170500,413720082990,24100,24100,24100,24100,0
|
|
20240305,170400,413720082990,24100,24100,24100,24100,0
|
|
20240305,170300,413720082990,24100,24100,24100,24100,0
|
|
20240305,170200,413720082990,24100,24100,24100,24100,0
|
|
20240305,170100,413720082990,24100,24100,24100,24100,0
|
|
20240305,170000,413720082990,24100,24100,24100,24100,0
|
|
20240305,165900,413720082990,24100,24100,24100,24100,0
|
|
20240305,165800,413720082990,24100,24100,24100,24100,0
|
|
20240305,165700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,165600,413720082990,24100,24100,24100,24100,0
|
|
20240305,165500,413720082990,24100,24100,24100,24100,0
|
|
20240305,165400,413720082990,24100,24100,24100,24100,0
|
|
20240305,165300,413720082990,24100,24100,24100,24100,0
|
|
20240305,165200,413720082990,24100,24100,24100,24100,0
|
|
20240305,165100,413720082990,24100,24100,24100,24100,0
|
|
20240305,165000,413720082990,24100,24100,24100,24100,0
|
|
20240305,164900,413720082990,24100,24100,24100,24100,0
|
|
20240305,164800,413720082990,24100,24100,24100,24100,0
|
|
20240305,164700,413720082990,24100,24100,24100,24100,0
|
|
20240305,164600,413720082990,24100,24100,24100,24100,0
|
|
20240305,164500,413720082990,24100,24100,24100,24100,0
|
|
20240305,164400,413720082990,24100,24100,24100,24100,0
|
|
20240305,164300,413720082990,24100,24100,24100,24100,0
|
|
20240305,164200,413720082990,24100,24100,24100,24100,0
|
|
20240305,164100,413720082990,24100,24100,24100,24100,0
|
|
20240305,164000,413720082990,24100,24100,24100,24100,0
|
|
20240305,163900,413720082990,24100,24100,24100,24100,0
|
|
20240305,163800,413720082990,24100,24100,24100,24100,0
|
|
20240305,163700,413720082990,24100,24100,24100,24100,0
|
|
20240305,163600,413720082990,24100,24100,24100,24100,0
|
|
20240305,163500,413720082990,24100,24100,24100,24100,0
|
|
20240305,163400,413720082990,24100,24100,24100,24100,0
|
|
20240305,163300,413720082990,24100,24100,24100,24100,0
|
|
20240305,163200,413720082990,24100,24100,24100,24100,0
|
|
20240305,163100,413720082990,24100,24100,24100,24100,0
|
|
20240305,163000,413720082990,24100,24100,24100,24100,0
|
|
20240305,162900,413720082990,24100,24100,24100,24100,0
|
|
20240305,162800,413720082990,24100,24100,24100,24100,0
|
|
20240305,162700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,162600,413720082990,24100,24100,24100,24100,0
|
|
20240305,162500,413720082990,24100,24100,24100,24100,0
|
|
20240305,162400,413720082990,24100,24100,24100,24100,0
|
|
20240305,162300,413720082990,24100,24100,24100,24100,0
|
|
20240305,162200,413720082990,24100,24100,24100,24100,0
|
|
20240305,162100,413720082990,24100,24100,24100,24100,0
|
|
20240305,162000,413720082990,24100,24100,24100,24100,0
|
|
20240305,161900,413720082990,24100,24100,24100,24100,0
|
|
20240305,161800,413720082990,24100,24100,24100,24100,0
|
|
20240305,161700,413720082990,24100,24100,24100,24100,0
|
|
20240305,161600,413720082990,24100,24100,24100,24100,0
|
|
20240305,161500,413720082990,24100,24100,24100,24100,0
|
|
20240305,161400,413720082990,24100,24100,24100,24100,0
|
|
20240305,161300,413720082990,24100,24100,24100,24100,0
|
|
20240305,161200,413720082990,24100,24100,24100,24100,0
|
|
20240305,161100,413720082990,24100,24100,24100,24100,0
|
|
20240305,161000,413720082990,24100,24100,24100,24100,0
|
|
20240305,160900,413720082990,24100,24100,24100,24100,0
|
|
20240305,160800,413720082990,24100,24100,24100,24100,0
|
|
20240305,160700,413720082990,24100,24100,24100,24100,0
|
|
20240305,160600,413720082990,24100,24100,24100,24100,0
|
|
20240305,160500,413720082990,24100,24100,24100,24100,0
|
|
20240305,160400,413720082990,24100,24100,24100,24100,0
|
|
20240305,160300,413720082990,24100,24100,24100,24100,0
|
|
20240305,160200,413720082990,24100,24100,24100,24100,0
|
|
20240305,160100,413720082990,24100,24100,24100,24100,0
|
|
20240305,160000,413720082990,24100,24100,24100,24100,0
|
|
20240305,155900,413720082990,24100,24100,24100,24100,0
|
|
20240305,155800,413720082990,24100,24100,24100,24100,0
|
|
20240305,155700,413720082990,24100,24100,24100,24100,93928
|
|
20240305,155600,413720082990,24100,24100,24100,24100,0
|
|
20240305,155500,413720082990,24100,24100,24100,24100,0
|
|
20240305,155400,413720082990,24100,24100,24100,24100,0
|
|
20240305,155300,413720082990,24100,24100,24100,24100,0
|
|
20240305,155200,413720082990,24100,24100,24100,24100,0
|
|
20240305,155100,413720082990,24100,24100,24100,24100,0
|
|
20240305,155000,413720082990,24100,24100,24100,24100,0
|
|
20240305,154900,413720082990,24100,24100,24100,24100,0
|
|
20240305,154800,413720082990,24100,24100,24100,24100,0
|
|
20240305,154700,413720082990,24100,24100,24100,24100,0
|
|
20240305,154600,413720082990,24100,24100,24100,24100,0
|
|
20240305,154500,413720082990,24100,24100,24100,24100,0
|
|
20240305,154400,413720082990,24100,24100,24100,24100,0
|
|
20240305,154300,413720082990,24100,24100,24100,24100,0
|
|
20240305,154200,413720082990,24100,24100,24100,24100,0
|
|
20240305,154100,413720082990,24100,24100,24100,24100,0
|
|
20240305,154000,413720082990,24100,24100,24100,24100,0
|
|
20240305,153900,413720082990,24100,24100,24100,24100,0
|
|
20240305,153800,413720082990,24100,24100,24100,24100,0
|
|
20240305,153700,413720082990,24100,24100,24100,24100,0
|
|
20240305,153600,413720082990,24100,24100,24100,24100,0
|
|
20240305,153500,413720082990,24100,24100,24100,24100,0
|
|
20240305,153400,413720082990,24100,24100,24100,24100,0
|
|
20240305,153300,413720082990,24100,24100,24100,24100,0
|
|
20240305,153200,413720082990,24100,24100,24100,24100,0
|
|
20240305,153100,413720082990,24100,24100,24100,24100,0
|
|
20240305,153000,413720082990,24100,24100,24100,24100,93928
|
|
20240305,152900,411456418190,24000,24000,24000,24000,0
|
|
20240305,152800,411456418190,24000,24000,24000,24000,0
|
|
20240305,152700,411456418190,24000,24000,24000,24000,0
|
|
20240305,152600,411456418190,24000,24000,24000,24000,0
|
|
20240305,152500,411456418190,24000,24000,24000,24000,0
|
|
20240305,152400,411456418190,24000,24000,24000,24000,0
|
|
20240305,152300,411456418190,24000,24000,24000,24000,0
|
|
20240305,152200,411456418190,24000,24000,24000,24000,0
|
|
20240305,152100,411456418190,24000,24000,24000,24000,0
|
|
20240305,152000,411456418190,24000,24000,24000,24000,0
|
|
20240305,151900,411456418190,24000,24050,24100,23950,45266
|
|
20240305,151800,410369012990,24050,23950,24050,23900,22973
|
|
20240305,151700,409818832240,23950,24050,24050,23900,16372
|
|
20240305,151600,409426817040,24050,23950,24150,23850,35494
|
|
20240305,151500,408573439490,23900,23950,24000,23850,19123
|
|
20240305,151400,408116566690,24000,24000,24100,23950,18106
|
|
20240305,151300,407681390440,24000,23950,24100,23900,10115
|
|
20240305,151200,407438620290,23950,23900,24100,23900,14694
|
|
20240305,151100,407086025240,23900,24000,24000,23800,11979
|
|
20240305,151000,406799790390,23900,23950,24050,23850,12221
|
|
20240305,150900,406507107390,23950,24000,24050,23700,28040
|
|
20240305,150800,405838653390,24000,24200,24200,23950,29522
|
|
20240305,150700,405126949690,24200,23750,24300,23700,64388
|
|
20240305,150600,403576213590,23800,23800,23850,23700,16280
|
|
20240305,150500,403189319440,23850,23900,23950,23800,5235
|
|
20240305,150400,403064420990,23900,23800,23950,23750,14774
|
|
20240305,150300,402712110540,23800,23900,23950,23750,18157
|
|
20240305,150200,402279286440,23900,23950,24000,23850,11354
|
|
20240305,150100,402007873140,23950,23900,24050,23850,11579
|
|
20240305,150000,401730942440,23900,24100,24150,23850,14959
|
|
20240305,145900,401372527940,24150,23850,24300,23850,42377
|
|
20240305,145800,400349906490,23850,24100,24100,23800,29876
|
|
20240305,145700,399634222440,24150,23850,24150,23800,27574
|
|
20240305,145600,398972997090,23850,23800,23950,23700,30704
|
|
20240305,145500,398241202240,23800,24100,24150,23800,67016
|
|
20240305,145400,396632776290,24050,23700,24400,23650,181524
|
|
20240305,145300,392252835240,23700,23650,23800,23650,36932
|
|
20240305,145200,391377019290,23650,23650,23750,23600,44015
|
|
20240305,145100,390335396140,23650,23450,23700,23400,51766
|
|
20240305,145000,389116921890,23450,23200,23450,23150,31064
|
|
20240305,144900,388394091840,23200,23100,23200,23000,44354
|
|
20240305,144800,387372157690,23100,23100,23100,23050,6092
|
|
20240305,144700,387231578790,23100,23050,23150,23000,12893
|
|
20240305,144600,386934110140,23050,23000,23150,23000,16759
|
|
20240305,144500,386547594290,23000,23100,23150,23000,27862
|
|
20240305,144400,385905854890,23100,23150,23250,23050,26752
|
|
20240305,144300,385287851540,23150,23150,23300,23100,25364
|
|
20240305,144200,384699830590,23150,23300,23350,23150,24996
|
|
20240305,144100,384120016440,23300,23300,23350,23250,9471
|
|
20240305,144000,383899587290,23300,23450,23500,23250,14391
|
|
20240305,143900,383563373690,23450,23400,23550,23350,49861
|
|
20240305,143800,382393795740,23400,23200,23400,23150,34585
|
|
20240305,143700,381588198240,23150,23100,23200,23050,39336
|
|
20240305,143600,380680202140,23100,23100,23250,23050,30264
|
|
20240305,143500,379979432740,23100,23200,23300,23100,45491
|
|
20240305,143400,378924481490,23250,23300,23500,23050,101692
|
|
20240305,143300,376559630190,23300,23650,23700,23200,89646
|
|
20240305,143200,374456657590,23650,23800,23850,23500,42705
|
|
20240305,143100,373448049040,23750,24000,24050,23700,34923
|
|
20240305,143000,372614737890,24000,24100,24100,23900,20507
|
|
20240305,142900,372122178590,24050,23950,24150,23900,24413
|
|
20240305,142800,371534417190,23950,24100,24100,23850,31214
|
|
20240305,142700,370786097740,24050,24050,24100,24000,27835
|
|
20240305,142600,370116565740,24000,23900,24050,23800,29345
|
|
20240305,142500,369413902490,23900,23950,24050,23850,69750
|
|
20240305,142400,367741254140,23950,23700,23950,23650,71865
|
|
20240305,142300,366026430640,23700,23700,23700,23450,110320
|
|
20240305,142200,363431281090,23650,23700,23750,23550,88530
|
|
20240305,142100,361342289440,23700,23750,23900,23650,58736
|
|
20240305,142000,359946880040,23750,23650,23800,23600,63813
|
|
20240305,141900,358434357840,23600,23800,23900,23550,106180
|
|
20240305,141800,355919366890,23750,23750,23750,23750,0
|
|
20240305,141700,355919366890,23750,23750,23750,23750,5405
|
|
20240305,141600,355790998140,23750,23900,23900,23750,127933
|
|
20240305,141500,352748014690,23850,23800,24000,23800,92435
|
|
20240305,141400,350536880040,23800,24300,24300,23750,198159
|
|
20240305,141300,345792178790,24250,24600,24800,24150,187324
|
|
20240305,141200,341215605340,24600,24800,24850,24500,129206
|
|
20240305,141100,338028718240,24850,25500,25500,24650,220285
|
|
20240305,141000,332500187590,25550,25650,25700,25550,51716
|
|
20240305,140900,331175610890,25650,25850,25900,25650,59586
|
|
20240305,140800,329642690140,25850,25950,26000,25750,94408
|
|
20240305,140700,327204986740,26000,26150,26150,25950,33150
|
|
20240305,140600,326342476990,26150,26000,26200,25950,41832
|
|
20240305,140500,325250746240,26000,25950,26050,25950,21681
|
|
20240305,140400,324687486590,25950,26050,26150,25950,41909
|
|
20240305,140300,323596818940,26050,25950,26150,25900,54960
|
|
20240305,140200,322165250340,25950,26100,26150,25900,81163
|
|
20240305,140100,320054418440,26050,26200,26250,26050,80728
|
|
20240305,140000,317946868090,26200,26300,26500,26150,112300
|
|
20240305,135900,314992259040,26250,26350,26400,26150,170799
|
|
20240305,135800,310499480640,26250,26250,26250,26250,0
|
|
20240305,135700,310499480640,26250,26250,26250,26250,0
|
|
20240305,135600,310499480640,26250,26050,26250,26000,109995
|
|
20240305,135500,307621046490,26100,25800,26150,25750,159231
|
|
20240305,135400,303480053440,25800,25850,25900,25700,76855
|
|
20240305,135300,301497391990,25850,25850,25900,25700,92320
|
|
20240305,135200,299114168940,25800,25800,25900,25650,129687
|
|
20240305,135100,295770025590,25750,25750,25900,25650,179170
|
|
20240305,135000,291153482240,25800,24800,25800,24750,355385
|
|
20240305,134900,282100212890,24800,24550,24850,24550,27902
|
|
20240305,134800,281413170240,24550,24700,24850,24550,22904
|
|
20240305,134700,280847295290,24750,24700,24850,24600,40571
|
|
20240305,134600,279846894440,24700,24900,24950,24700,38376
|
|
20240305,134500,278893879840,24900,24650,24900,24650,33217
|
|
20240305,134400,278069344290,24650,24700,24850,24600,36460
|
|
20240305,134300,277168875840,24750,24750,24800,24650,23842
|
|
20240305,134200,276579736740,24800,24850,24900,24650,62545
|
|
20240305,134100,275032183690,24850,24950,25000,24750,33348
|
|
20240305,134000,274203047940,25000,25050,25200,24800,87573
|
|
20240305,133900,272014695440,25050,24950,25150,24900,50847
|
|
20240305,133800,270742016340,25000,25050,25100,24900,48038
|
|
20240305,133700,269541807090,25000,25000,25150,24950,95720
|
|
20240305,133600,267142369740,25000,25000,25150,24850,100132
|
|
20240305,133500,264637623990,25000,24850,25100,24750,147591
|
|
20240305,133400,260952345640,24850,24150,25150,24150,263674
|
|
20240305,133300,254404843590,24200,24200,24250,24000,9138
|
|
20240305,133200,254184341940,24150,24350,24400,24100,24292
|
|
20240305,133100,253595098790,24350,24100,24400,24100,24914
|
|
20240305,133000,252989653190,24200,24200,24200,24050,10826
|
|
20240305,132900,252728424090,24200,23950,24200,23900,16840
|
|
20240305,132800,252322337940,23950,23900,24000,23900,5782
|
|
20240305,132700,252183910040,23950,24000,24000,23900,9036
|
|
20240305,132600,251967726840,23950,24000,24050,23950,5702
|
|
20240305,132500,251830945290,23950,23900,24000,23850,3045
|
|
20240305,132400,251758109040,23900,24100,24100,23850,14871
|
|
20240305,132300,251401763040,24050,24000,24150,23950,7158
|
|
20240305,132200,251229729190,24000,24050,24100,23900,11080
|
|
20240305,132100,250964190690,24050,23950,24150,23950,5579
|
|
20240305,132000,250830084640,23950,24050,24150,23950,9673
|
|
20240305,131900,250597582240,24050,24150,24350,24050,32518
|
|
20240305,131800,249809769740,24150,24100,24200,24100,12248
|
|
20240305,131700,249514054240,24100,24000,24200,23950,19047
|
|
20240305,131600,249055571140,24000,24000,24100,23800,28145
|
|
20240305,131500,248382705390,23950,24050,24100,23900,15736
|
|
20240305,131400,248004961440,24050,24100,24200,24000,14458
|
|
20240305,131300,247657124790,24100,24200,24250,24000,23493
|
|
20240305,131200,247090903140,24200,24200,24300,24100,17685
|
|
20240305,131100,246663256540,24200,24250,24400,24100,34220
|
|
20240305,131000,245834983440,24200,24450,24450,24200,32174
|
|
20240305,130900,245052869390,24450,24500,24600,24250,67222
|
|
20240305,130800,243408538340,24500,24300,24500,24250,66926
|
|
20240305,130700,241775419040,24300,23800,24400,23800,91910
|
|
20240305,130600,239547552340,23850,23850,23850,23800,6012
|
|
20240305,130500,239404412740,23800,23800,23850,23750,4266
|
|
20240305,130400,239302889640,23850,23750,23850,23700,10734
|
|
20240305,130300,239047987090,23750,23800,23800,23700,7013
|
|
20240305,130200,238881324540,23850,23900,23950,23700,12308
|
|
20240305,130100,238588543640,23900,24000,24050,23900,2431
|
|
20240305,130000,238530282990,24000,23900,24000,23900,5943
|
|
20240305,125900,238387869290,23950,23750,23950,23750,5257
|
|
20240305,125800,238262750040,23750,23900,23950,23750,8359
|
|
20240305,125700,238063644140,23900,24050,24050,23900,4575
|
|
20240305,125600,237954116890,24000,23850,24050,23850,4863
|
|
20240305,125500,237837512840,23850,24000,24050,23850,8713
|
|
20240305,125400,237628879340,24000,23850,24050,23800,9072
|
|
20240305,125300,237411657790,23850,23900,23900,23800,4509
|
|
20240305,125200,237304108940,23900,23850,23950,23800,7372
|
|
20240305,125100,237128021190,23800,23750,23900,23700,10010
|
|
20240305,125000,236890299690,23800,23750,23850,23700,5049
|
|
20240305,124900,236770297740,23750,23850,23900,23750,7878
|
|
20240305,124800,236582676440,23900,23750,23900,23700,6688
|
|
20240305,124700,236423447790,23750,23750,23850,23650,23520
|
|
20240305,124600,235864738290,23750,23850,23850,23750,18250
|
|
20240305,124500,235430562890,23850,24100,24150,23850,18407
|
|
20240305,124400,234989701640,24150,24000,24150,23900,10981
|
|
20240305,124300,234726391890,24000,24100,24100,23950,12150
|
|
20240305,124200,234434466490,24050,24250,24250,24050,12868
|
|
20240305,124100,234123822890,24200,24300,24350,24150,17727
|
|
20240305,124000,233693970190,24350,24200,24400,24150,35486
|
|
20240305,123900,232831146490,24200,24050,24250,23900,16483
|
|
20240305,123800,232433972140,24050,24150,24200,24000,8501
|
|
20240305,123700,232229301640,24150,24200,24250,24050,13532
|
|
20240305,123600,231902581640,24200,24300,24350,24050,20610
|
|
20240305,123500,231403898090,24300,24200,24300,24050,25792
|
|
20240305,123400,230780482490,24200,23850,24300,23800,44886
|
|
20240305,123300,229697135840,23850,23900,23900,23800,6700
|
|
20240305,123200,229537267490,23850,23850,23900,23800,9910
|
|
20240305,123100,229300792940,23900,23900,23900,23800,9018
|
|
20240305,123000,229085685240,23850,23700,23900,23650,32783
|
|
20240305,122900,228304338890,23700,23600,23750,23600,12953
|
|
20240305,122800,227997312090,23650,23650,23700,23600,17125
|
|
20240305,122700,227592412590,23600,23650,23650,23400,46454
|
|
20240305,122600,226500764340,23600,23600,23750,23550,16213
|
|
20240305,122500,226117487590,23550,23750,23800,23550,43118
|
|
20240305,122400,225099457540,23800,23700,23850,23700,15214
|
|
20240305,122300,224737978840,23700,23850,23900,23700,37488
|
|
20240305,122200,223847528390,23850,24000,24000,23750,27847
|
|
20240305,122100,223183019590,24000,23950,24100,23950,10912
|
|
20240305,122000,222921122990,23950,24100,24150,23950,9462
|
|
20240305,121900,222693982190,24100,24200,24250,24100,7812
|
|
20240305,121800,222505168590,24200,24250,24250,24050,10873
|
|
20240305,121700,222242957840,24200,24050,24200,23950,12179
|
|
20240305,121600,221949546640,24000,23950,24100,23950,11225
|
|
20240305,121500,221680248340,23950,24050,24100,23900,39424
|
|
20240305,121400,220734713640,24050,24100,24200,24050,16137
|
|
20240305,121300,220345764940,24050,24400,24400,24050,30616
|
|
20240305,121200,219606080540,24400,24450,24450,24250,10722
|
|
20240305,121100,219345472440,24400,24400,24500,24250,27042
|
|
20240305,121000,218687020540,24400,24450,24600,24350,30151
|
|
20240305,120900,217948628440,24450,24400,24700,24400,72391
|
|
20240305,120800,216170004790,24450,24450,24550,24300,38593
|
|
20240305,120700,215227274740,24450,24150,24450,24100,21930
|
|
20240305,120600,214694867140,24150,24100,24300,24050,16980
|
|
20240305,120500,214284098840,24100,24050,24150,24000,7173
|
|
20240305,120400,214111310790,24000,24100,24150,24000,13288
|
|
20240305,120300,213791860940,24050,24350,24350,23950,41916
|
|
20240305,120200,212780978440,24350,24250,24550,24200,29211
|
|
20240305,120100,212069333540,24200,24350,24500,24200,43529
|
|
20240305,120000,211009367590,24400,24350,24600,24300,103471
|
|
20240305,115900,208477652590,24400,24150,24450,24100,76686
|
|
20240305,115800,206612883690,24100,23900,24150,23900,29171
|
|
20240305,115700,205912575340,23900,23800,23900,23750,14001
|
|
20240305,115600,205578706490,23800,23700,23800,23700,8047
|
|
20240305,115500,205387811490,23750,23850,23850,23700,10808
|
|
20240305,115400,205130887740,23850,23700,23900,23700,14782
|
|
20240305,115300,204778835890,23650,23650,23750,23600,14034
|
|
20240305,115200,204446685190,23600,23900,23950,23550,43597
|
|
20240305,115100,203414562390,23900,23750,23950,23750,16560
|
|
20240305,115000,203019474490,23750,23800,23900,23700,19702
|
|
20240305,114900,202550875290,23800,24100,24150,23800,38918
|
|
20240305,114800,201619631540,24150,24200,24200,24050,13550
|
|
20240305,114700,201292935540,24200,24350,24350,24100,24937
|
|
20240305,114600,200689033690,24350,24150,24350,24150,37854
|
|
20240305,114500,199769976890,24150,24350,24400,24100,43457
|
|
20240305,114400,198715678040,24350,23850,24400,23850,116934
|
|
20240305,114300,195881085440,23800,23700,23850,23650,16567
|
|
20240305,114200,195487973040,23700,23900,23950,23700,16288
|
|
20240305,114100,195100185440,23900,23850,24000,23800,20647
|
|
20240305,114000,194607070740,23900,23950,24000,23500,78865
|
|
20240305,113900,192738518490,23900,24100,24150,23900,18692
|
|
20240305,113800,192290079840,24100,24150,24150,24050,16472
|
|
20240305,113700,191893174940,24150,23900,24150,23850,17387
|
|
20240305,113600,191475515090,23950,24150,24150,23850,41185
|
|
20240305,113500,190486630740,24100,24200,24200,24050,31079
|
|
20240305,113400,189737436990,24150,23900,24250,23850,89891
|
|
20240305,113300,187569377190,23850,23900,23950,23700,33669
|
|
20240305,113200,186767545340,23950,24050,24100,23900,52946
|
|
20240305,113100,185497043340,24050,23850,24050,23800,25007
|
|
20240305,113000,184897951840,23800,23750,24000,23750,47669
|
|
20240305,112900,183758520490,23800,23950,23950,23750,68451
|
|
20240305,112800,182128025290,23950,23950,24050,23800,78112
|
|
20240305,112700,180261273590,23900,24150,24250,23850,107126
|
|
20240305,112600,177687362790,24150,24300,24300,24050,70853
|
|
20240305,112500,175975024890,24250,24700,24700,24150,126955
|
|
20240305,112400,172884551090,24700,24550,24800,24550,27090
|
|
20240305,112300,172215311490,24550,24650,25000,24550,78723
|
|
20240305,112200,170264398290,24650,24550,24750,24500,54630
|
|
20240305,112100,168920148540,24550,24750,24850,24450,107919
|
|
20240305,112000,166264361390,24700,24750,25000,24700,68805
|
|
20240305,111900,164556652290,24750,25100,25150,24750,89740
|
|
20240305,111800,162321148190,25050,24850,25350,24850,79917
|
|
20240305,111700,160314050040,24850,25100,25100,24750,70921
|
|
20240305,111600,158549227390,25100,25200,25300,24950,90416
|
|
20240305,111500,156277999740,25150,24900,25250,24750,128022
|
|
20240305,111400,153073176590,24900,24950,25300,24750,94299
|
|
20240305,111300,150717983240,24950,24850,25050,24650,89992
|
|
20240305,111200,148478656240,24900,24900,25200,24550,202930
|
|
20240305,111100,143425194790,24900,24650,25700,24550,374069
|
|
20240305,111000,134062934640,24600,24050,24750,24050,205494
|
|
20240305,110900,129059638640,24100,23600,24200,23550,138763
|
|
20240305,110800,125732206990,23600,23550,23650,23400,37183
|
|
20240305,110700,124856512940,23550,23500,23750,23450,56018
|
|
20240305,110600,123535615540,23500,23750,23950,23450,104140
|
|
20240305,110500,121071559890,23800,24000,24000,23650,87264
|
|
20240305,110400,118995694490,24000,24150,24150,23850,84860
|
|
20240305,110300,116960112390,24100,24050,24300,23800,161195
|
|
20240305,110200,113087647390,24100,23900,24250,23800,231064
|
|
20240305,110100,107536108640,23950,23950,23950,23950,0
|
|
20240305,110000,107536108640,23950,23800,23950,23700,100937
|
|
20240305,105900,105125060590,23750,23250,23800,23150,134582
|
|
20240305,105800,101956096390,23200,23500,23550,22900,158274
|
|
20240305,105700,98289033540,23500,23700,23800,23400,88985
|
|
20240305,105600,96190503890,23650,23400,23800,23250,192463
|
|
20240305,105500,91653180790,23450,23300,23600,23050,206499
|
|
20240305,105400,86827154890,23250,22650,23300,22650,230944
|
|
20240305,105300,81518926390,22700,22500,22800,22400,143075
|
|
20240305,105200,78284834290,22500,22300,22600,22250,150176
|
|
20240305,105100,74917191540,22300,22100,22500,21950,163580
|
|
20240305,105000,71277097540,22100,21700,22150,21650,123898
|
|
20240305,104900,68553911840,21650,21800,21800,21600,41194
|
|
20240305,104800,67660408490,21800,21800,21900,21550,89443
|
|
20240305,104700,65713947390,21800,21600,21900,21500,124261
|
|
20240305,104600,63012471390,21600,21300,21600,21250,52970
|
|
20240305,104500,61875892890,21300,21150,21300,21150,15425
|
|
20240305,104400,61548294140,21150,21100,21200,21050,4791
|
|
20240305,104300,61447036990,21100,21150,21150,21050,6433
|
|
20240305,104200,61311275540,21150,21100,21250,21050,10395
|
|
20240305,104100,61091440340,21100,21100,21150,21000,10417
|
|
20240305,104000,60871860290,21050,21100,21200,21050,8601
|
|
20240305,103900,60690115540,21100,21000,21150,21000,12228
|
|
20240305,103800,60432181840,21050,21050,21100,21000,3499
|
|
20240305,103700,60358509940,21100,20900,21100,20850,6116
|
|
20240305,103600,60230013990,20900,20950,21050,20850,8886
|
|
20240305,103500,60043873140,21000,20950,21350,20900,59677
|
|
20240305,103400,58782082390,20900,20700,20950,20700,6229
|
|
20240305,103300,58652192290,20700,20700,20750,20650,3336
|
|
20240305,103200,58583100890,20700,20750,20800,20700,4137
|
|
20240305,103100,58497334840,20700,20750,20800,20700,2257
|
|
20240305,103000,58450513140,20750,20750,20750,20650,5477
|
|
20240305,102900,58337167590,20800,20750,20800,20750,3040
|
|
20240305,102800,58274051990,20800,20900,21000,20600,15789
|
|
20240305,102700,57945138940,20900,20650,20900,20650,7234
|
|
20240305,102600,57794861740,20650,20550,20650,20550,5592
|
|
20240305,102500,57679618690,20550,20550,20600,20500,5371
|
|
20240305,102400,57569257690,20600,20500,20600,20500,5059
|
|
20240305,102300,57465386490,20500,20550,20600,20500,5962
|
|
20240305,102200,57343047890,20550,20500,20550,20350,34514
|
|
20240305,102100,56637040590,20500,20650,20700,20500,19187
|
|
20240305,102000,56241974640,20600,20650,20700,20600,9546
|
|
20240305,101900,56044986040,20700,20800,20900,20600,42483
|
|
20240305,101800,55166136890,20900,20900,21000,20800,16791
|
|
20240305,101700,54815227740,20900,20900,20950,20850,7027
|
|
20240305,101600,54668407040,20850,20800,20950,20800,12408
|
|
20240305,101500,54409928590,20800,20850,20850,20750,6763
|
|
20240305,101400,54269104390,20850,20800,20900,20750,10085
|
|
20240305,101300,54059259090,20850,20850,20900,20750,8226
|
|
20240305,101200,53887832990,20850,20950,20950,20700,28710
|
|
20240305,101100,53290518990,20900,21000,21050,20900,5913
|
|
20240305,101000,53166530940,21000,21000,21050,20950,6734
|
|
20240305,100900,53025069540,21000,20900,21050,20850,18641
|
|
20240305,100800,52635308040,20900,20950,21100,20900,11405
|
|
20240305,100700,52395800090,20950,21100,21150,20850,34618
|
|
20240305,100600,51669741040,21100,21200,21250,21100,14730
|
|
20240305,100500,51357669340,21200,21100,21250,21000,22238
|
|
20240305,100400,50889410390,21050,21200,21400,21050,27758
|
|
20240305,100300,50302757890,21250,21350,21400,21050,48766
|
|
20240305,100200,49271038890,21350,21450,21550,21300,19976
|
|
20240305,100100,48843019490,21500,21600,21650,21400,24110
|
|
20240305,100000,48324410890,21600,21450,21600,21350,17837
|
|
20240305,095900,47941447390,21500,21600,21650,21350,29879
|
|
20240305,095800,47298028090,21600,21350,21650,21250,38728
|
|
20240305,095700,46465759690,21400,21350,21500,21200,31945
|
|
20240305,095600,45783879890,21350,21150,21400,21000,50707
|
|
20240305,095500,44710169490,21150,21350,21400,21100,69900
|
|
20240305,095400,43226607190,21300,21700,21750,21300,102257
|
|
20240305,095300,41024962740,21650,21800,21900,21550,194605
|
|
20240305,095200,36794101340,21600,21600,21600,21600,0
|
|
20240305,095100,36794101340,21600,21300,21600,21200,65760
|
|
20240305,095000,35381308540,21300,21100,21350,21000,35960
|
|
20240305,094900,34617729440,21100,20950,21100,20800,10027
|
|
20240305,094800,34408232090,20900,20750,20950,20700,12340
|
|
20240305,094700,34151277790,20750,20750,20900,20750,13313
|
|
20240305,094600,33874319440,20700,20950,21000,20700,28416
|
|
20240305,094500,33283175840,20900,21050,21150,20800,28738
|
|
20240305,094400,32681982040,21100,21150,21150,21000,17147
|
|
20240305,094300,32320265890,21150,21150,21200,21000,25367
|
|
20240305,094200,31785582990,21150,21350,21400,21150,42892
|
|
20240305,094100,30872347240,21350,21000,21350,21000,44744
|
|
20240305,094000,29926144290,20900,20850,21200,20600,53531
|
|
20240305,093900,28807862140,20850,20950,21050,20750,55324
|
|
20240305,093800,27653009090,21000,21200,21350,20850,85560
|
|
20240305,093700,25845833490,21200,20850,21200,20850,64624
|
|
20240305,093600,24483875390,20950,20800,21250,20750,158775
|
|
20240305,093500,21147736290,20750,20400,20850,20400,64812
|
|
20240305,093400,19808950090,20400,20150,20400,20150,9180
|
|
20240305,093300,19622925290,20150,20300,20300,20150,9637
|
|
20240305,093200,19428031890,20300,20200,20300,20150,11401
|
|
20240305,093100,19197455290,20200,20300,20300,20200,10613
|
|
20240305,093000,18982536540,20300,20250,20450,20200,16635
|
|
20240305,092900,18644544840,20250,20350,20400,20200,21532
|
|
20240305,092800,18207673040,20350,20200,20600,20200,53063
|
|
20240305,092700,17124098290,20200,20150,20450,20050,59692
|
|
20240305,092600,15911309040,20150,19970,20250,19960,30196
|
|
20240305,092500,15303686390,19960,19890,19970,19820,9043
|
|
20240305,092400,15124105430,19890,19850,19930,19830,4038
|
|
20240305,092300,15043940590,19840,19930,19930,19820,11604
|
|
20240305,092200,14813410560,19930,20000,20050,19920,7285
|
|
20240305,092100,14667778770,20050,19970,20050,19910,7778
|
|
20240305,092000,14512603370,19970,20000,20050,19970,11717
|
|
20240305,091900,14278263820,20000,19960,20100,19930,20746
|
|
20240305,091800,13862766420,19930,19960,19980,19820,15268
|
|
20240305,091700,13558717320,19960,19770,20000,19740,16459
|
|
20240305,091600,13231653590,19740,19630,19850,19520,15820
|
|
20240305,091500,12920341820,19510,19880,19880,19510,47766
|
|
20240305,091400,11979933590,19920,19820,19970,19820,6942
|
|
20240305,091300,11841776140,19820,19970,20000,19770,31218
|
|
20240305,091200,11221489230,19970,20150,20150,19950,19058
|
|
20240305,091100,10840239240,20050,20000,20300,20000,18471
|
|
20240305,091000,10467678540,20050,20000,20300,19990,35759
|
|
20240305,090900,9746119770,20000,19930,20050,19840,15290
|
|
20240305,090800,9441293080,19920,20100,20150,19900,20977
|
|
20240305,090700,9021866570,20050,20000,20150,19940,20150
|
|
20240305,090600,8618414430,19990,19770,20400,19750,57967
|
|
20240305,090500,7452168010,19760,19740,19770,19510,55725
|
|
20240305,090400,6356199820,19740,19930,19930,19710,28910
|
|
20240305,090300,5783562020,19930,19990,20000,19870,24998
|
|
20240305,090200,5285111590,19980,19980,20300,19840,85417
|
|
20240305,090100,3571593180,19980,19820,20000,19650,69169
|
|
20240305,090000,2200674730,19850,19660,19950,19650,108359
|