750 lines
42 KiB
CSV
750 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,212700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,212600,135160588500,23500,23500,23500,23500,0
|
|
20240307,212500,135160588500,23500,23500,23500,23500,0
|
|
20240307,212400,135160588500,23500,23500,23500,23500,0
|
|
20240307,212300,135160588500,23500,23500,23500,23500,0
|
|
20240307,212200,135160588500,23500,23500,23500,23500,0
|
|
20240307,212100,135160588500,23500,23500,23500,23500,0
|
|
20240307,212000,135160588500,23500,23500,23500,23500,0
|
|
20240307,211900,135160588500,23500,23500,23500,23500,0
|
|
20240307,211800,135160588500,23500,23500,23500,23500,0
|
|
20240307,211700,135160588500,23500,23500,23500,23500,0
|
|
20240307,211600,135160588500,23500,23500,23500,23500,0
|
|
20240307,211500,135160588500,23500,23500,23500,23500,0
|
|
20240307,211400,135160588500,23500,23500,23500,23500,0
|
|
20240307,211300,135160588500,23500,23500,23500,23500,0
|
|
20240307,211200,135160588500,23500,23500,23500,23500,0
|
|
20240307,211100,135160588500,23500,23500,23500,23500,0
|
|
20240307,211000,135160588500,23500,23500,23500,23500,0
|
|
20240307,210900,135160588500,23500,23500,23500,23500,0
|
|
20240307,210800,135160588500,23500,23500,23500,23500,0
|
|
20240307,210700,135160588500,23500,23500,23500,23500,0
|
|
20240307,210600,135160588500,23500,23500,23500,23500,0
|
|
20240307,210500,135160588500,23500,23500,23500,23500,0
|
|
20240307,210400,135160588500,23500,23500,23500,23500,0
|
|
20240307,210300,135160588500,23500,23500,23500,23500,0
|
|
20240307,210200,135160588500,23500,23500,23500,23500,0
|
|
20240307,210100,135160588500,23500,23500,23500,23500,0
|
|
20240307,210000,135160588500,23500,23500,23500,23500,0
|
|
20240307,205900,135160588500,23500,23500,23500,23500,0
|
|
20240307,205800,135160588500,23500,23500,23500,23500,0
|
|
20240307,205700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,205600,135160588500,23500,23500,23500,23500,0
|
|
20240307,205500,135160588500,23500,23500,23500,23500,0
|
|
20240307,205400,135160588500,23500,23500,23500,23500,0
|
|
20240307,205300,135160588500,23500,23500,23500,23500,0
|
|
20240307,205200,135160588500,23500,23500,23500,23500,0
|
|
20240307,205100,135160588500,23500,23500,23500,23500,0
|
|
20240307,205000,135160588500,23500,23500,23500,23500,0
|
|
20240307,204900,135160588500,23500,23500,23500,23500,0
|
|
20240307,204800,135160588500,23500,23500,23500,23500,0
|
|
20240307,204700,135160588500,23500,23500,23500,23500,0
|
|
20240307,204600,135160588500,23500,23500,23500,23500,0
|
|
20240307,204500,135160588500,23500,23500,23500,23500,0
|
|
20240307,204400,135160588500,23500,23500,23500,23500,0
|
|
20240307,204300,135160588500,23500,23500,23500,23500,0
|
|
20240307,204200,135160588500,23500,23500,23500,23500,0
|
|
20240307,204100,135160588500,23500,23500,23500,23500,0
|
|
20240307,204000,135160588500,23500,23500,23500,23500,0
|
|
20240307,203900,135160588500,23500,23500,23500,23500,0
|
|
20240307,203800,135160588500,23500,23500,23500,23500,0
|
|
20240307,203700,135160588500,23500,23500,23500,23500,0
|
|
20240307,203600,135160588500,23500,23500,23500,23500,0
|
|
20240307,203500,135160588500,23500,23500,23500,23500,0
|
|
20240307,203400,135160588500,23500,23500,23500,23500,0
|
|
20240307,203300,135160588500,23500,23500,23500,23500,0
|
|
20240307,203200,135160588500,23500,23500,23500,23500,0
|
|
20240307,203100,135160588500,23500,23500,23500,23500,0
|
|
20240307,203000,135160588500,23500,23500,23500,23500,0
|
|
20240307,202900,135160588500,23500,23500,23500,23500,0
|
|
20240307,202800,135160588500,23500,23500,23500,23500,0
|
|
20240307,202700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,202600,135160588500,23500,23500,23500,23500,0
|
|
20240307,202500,135160588500,23500,23500,23500,23500,0
|
|
20240307,202400,135160588500,23500,23500,23500,23500,0
|
|
20240307,202300,135160588500,23500,23500,23500,23500,0
|
|
20240307,202200,135160588500,23500,23500,23500,23500,0
|
|
20240307,202100,135160588500,23500,23500,23500,23500,0
|
|
20240307,202000,135160588500,23500,23500,23500,23500,0
|
|
20240307,201900,135160588500,23500,23500,23500,23500,0
|
|
20240307,201800,135160588500,23500,23500,23500,23500,0
|
|
20240307,201700,135160588500,23500,23500,23500,23500,0
|
|
20240307,201600,135160588500,23500,23500,23500,23500,0
|
|
20240307,201500,135160588500,23500,23500,23500,23500,0
|
|
20240307,201400,135160588500,23500,23500,23500,23500,0
|
|
20240307,201300,135160588500,23500,23500,23500,23500,0
|
|
20240307,201200,135160588500,23500,23500,23500,23500,0
|
|
20240307,201100,135160588500,23500,23500,23500,23500,0
|
|
20240307,201000,135160588500,23500,23500,23500,23500,0
|
|
20240307,200900,135160588500,23500,23500,23500,23500,0
|
|
20240307,200800,135160588500,23500,23500,23500,23500,0
|
|
20240307,200700,135160588500,23500,23500,23500,23500,0
|
|
20240307,200600,135160588500,23500,23500,23500,23500,0
|
|
20240307,200500,135160588500,23500,23500,23500,23500,0
|
|
20240307,200400,135160588500,23500,23500,23500,23500,0
|
|
20240307,200300,135160588500,23500,23500,23500,23500,0
|
|
20240307,200200,135160588500,23500,23500,23500,23500,0
|
|
20240307,200100,135160588500,23500,23500,23500,23500,0
|
|
20240307,200000,135160588500,23500,23500,23500,23500,0
|
|
20240307,195900,135160588500,23500,23500,23500,23500,0
|
|
20240307,195800,135160588500,23500,23500,23500,23500,0
|
|
20240307,195700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,195600,135160588500,23500,23500,23500,23500,0
|
|
20240307,195500,135160588500,23500,23500,23500,23500,0
|
|
20240307,195400,135160588500,23500,23500,23500,23500,0
|
|
20240307,195300,135160588500,23500,23500,23500,23500,0
|
|
20240307,195200,135160588500,23500,23500,23500,23500,0
|
|
20240307,195100,135160588500,23500,23500,23500,23500,0
|
|
20240307,195000,135160588500,23500,23500,23500,23500,0
|
|
20240307,194900,135160588500,23500,23500,23500,23500,0
|
|
20240307,194800,135160588500,23500,23500,23500,23500,0
|
|
20240307,194700,135160588500,23500,23500,23500,23500,0
|
|
20240307,194600,135160588500,23500,23500,23500,23500,0
|
|
20240307,194500,135160588500,23500,23500,23500,23500,0
|
|
20240307,194400,135160588500,23500,23500,23500,23500,0
|
|
20240307,194300,135160588500,23500,23500,23500,23500,0
|
|
20240307,194200,135160588500,23500,23500,23500,23500,0
|
|
20240307,194100,135160588500,23500,23500,23500,23500,0
|
|
20240307,194000,135160588500,23500,23500,23500,23500,0
|
|
20240307,193900,135160588500,23500,23500,23500,23500,0
|
|
20240307,193800,135160588500,23500,23500,23500,23500,0
|
|
20240307,193700,135160588500,23500,23500,23500,23500,0
|
|
20240307,193600,135160588500,23500,23500,23500,23500,0
|
|
20240307,193500,135160588500,23500,23500,23500,23500,0
|
|
20240307,193400,135160588500,23500,23500,23500,23500,0
|
|
20240307,193300,135160588500,23500,23500,23500,23500,0
|
|
20240307,193200,135160588500,23500,23500,23500,23500,0
|
|
20240307,193100,135160588500,23500,23500,23500,23500,0
|
|
20240307,193000,135160588500,23500,23500,23500,23500,0
|
|
20240307,192900,135160588500,23500,23500,23500,23500,0
|
|
20240307,192800,135160588500,23500,23500,23500,23500,0
|
|
20240307,192700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,192600,135160588500,23500,23500,23500,23500,0
|
|
20240307,192500,135160588500,23500,23500,23500,23500,0
|
|
20240307,192400,135160588500,23500,23500,23500,23500,0
|
|
20240307,192300,135160588500,23500,23500,23500,23500,0
|
|
20240307,192200,135160588500,23500,23500,23500,23500,0
|
|
20240307,192100,135160588500,23500,23500,23500,23500,0
|
|
20240307,192000,135160588500,23500,23500,23500,23500,0
|
|
20240307,191900,135160588500,23500,23500,23500,23500,0
|
|
20240307,191800,135160588500,23500,23500,23500,23500,0
|
|
20240307,191700,135160588500,23500,23500,23500,23500,0
|
|
20240307,191600,135160588500,23500,23500,23500,23500,0
|
|
20240307,191500,135160588500,23500,23500,23500,23500,0
|
|
20240307,191400,135160588500,23500,23500,23500,23500,0
|
|
20240307,191300,135160588500,23500,23500,23500,23500,0
|
|
20240307,191200,135160588500,23500,23500,23500,23500,0
|
|
20240307,191100,135160588500,23500,23500,23500,23500,0
|
|
20240307,191000,135160588500,23500,23500,23500,23500,0
|
|
20240307,190900,135160588500,23500,23500,23500,23500,0
|
|
20240307,190800,135160588500,23500,23500,23500,23500,0
|
|
20240307,190700,135160588500,23500,23500,23500,23500,0
|
|
20240307,190600,135160588500,23500,23500,23500,23500,0
|
|
20240307,190500,135160588500,23500,23500,23500,23500,0
|
|
20240307,190400,135160588500,23500,23500,23500,23500,0
|
|
20240307,190300,135160588500,23500,23500,23500,23500,0
|
|
20240307,190200,135160588500,23500,23500,23500,23500,0
|
|
20240307,190100,135160588500,23500,23500,23500,23500,0
|
|
20240307,190000,135160588500,23500,23500,23500,23500,0
|
|
20240307,185900,135160588500,23500,23500,23500,23500,0
|
|
20240307,185800,135160588500,23500,23500,23500,23500,0
|
|
20240307,185700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,185600,135160588500,23500,23500,23500,23500,0
|
|
20240307,185500,135160588500,23500,23500,23500,23500,0
|
|
20240307,185400,135160588500,23500,23500,23500,23500,0
|
|
20240307,185300,135160588500,23500,23500,23500,23500,0
|
|
20240307,185200,135160588500,23500,23500,23500,23500,0
|
|
20240307,185100,135160588500,23500,23500,23500,23500,0
|
|
20240307,185000,135160588500,23500,23500,23500,23500,0
|
|
20240307,184900,135160588500,23500,23500,23500,23500,0
|
|
20240307,184800,135160588500,23500,23500,23500,23500,0
|
|
20240307,184700,135160588500,23500,23500,23500,23500,0
|
|
20240307,184600,135160588500,23500,23500,23500,23500,0
|
|
20240307,184500,135160588500,23500,23500,23500,23500,0
|
|
20240307,184400,135160588500,23500,23500,23500,23500,0
|
|
20240307,184300,135160588500,23500,23500,23500,23500,0
|
|
20240307,184200,135160588500,23500,23500,23500,23500,0
|
|
20240307,184100,135160588500,23500,23500,23500,23500,0
|
|
20240307,184000,135160588500,23500,23500,23500,23500,0
|
|
20240307,183900,135160588500,23500,23500,23500,23500,0
|
|
20240307,183800,135160588500,23500,23500,23500,23500,0
|
|
20240307,183700,135160588500,23500,23500,23500,23500,0
|
|
20240307,183600,135160588500,23500,23500,23500,23500,0
|
|
20240307,183500,135160588500,23500,23500,23500,23500,0
|
|
20240307,183400,135160588500,23500,23500,23500,23500,0
|
|
20240307,183300,135160588500,23500,23500,23500,23500,0
|
|
20240307,183200,135160588500,23500,23500,23500,23500,0
|
|
20240307,183100,135160588500,23500,23500,23500,23500,0
|
|
20240307,183000,135160588500,23500,23500,23500,23500,0
|
|
20240307,182900,135160588500,23500,23500,23500,23500,0
|
|
20240307,182800,135160588500,23500,23500,23500,23500,0
|
|
20240307,182700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,182600,135160588500,23500,23500,23500,23500,0
|
|
20240307,182500,135160588500,23500,23500,23500,23500,0
|
|
20240307,182400,135160588500,23500,23500,23500,23500,0
|
|
20240307,182300,135160588500,23500,23500,23500,23500,0
|
|
20240307,182200,135160588500,23500,23500,23500,23500,0
|
|
20240307,182100,135160588500,23500,23500,23500,23500,0
|
|
20240307,182000,135160588500,23500,23500,23500,23500,0
|
|
20240307,181900,135160588500,23500,23500,23500,23500,0
|
|
20240307,181800,135160588500,23500,23500,23500,23500,0
|
|
20240307,181700,135160588500,23500,23500,23500,23500,0
|
|
20240307,181600,135160588500,23500,23500,23500,23500,0
|
|
20240307,181500,135160588500,23500,23500,23500,23500,0
|
|
20240307,181400,135160588500,23500,23500,23500,23500,0
|
|
20240307,181300,135160588500,23500,23500,23500,23500,0
|
|
20240307,181200,135160588500,23500,23500,23500,23500,0
|
|
20240307,181100,135160588500,23500,23500,23500,23500,0
|
|
20240307,181000,135160588500,23500,23500,23500,23500,0
|
|
20240307,180900,135160588500,23500,23500,23500,23500,0
|
|
20240307,180800,135160588500,23500,23500,23500,23500,0
|
|
20240307,180700,135160588500,23500,23500,23500,23500,0
|
|
20240307,180600,135160588500,23500,23500,23500,23500,0
|
|
20240307,180500,135160588500,23500,23500,23500,23500,0
|
|
20240307,180400,135160588500,23500,23500,23500,23500,0
|
|
20240307,180300,135160588500,23500,23500,23500,23500,0
|
|
20240307,180200,135160588500,23500,23500,23500,23500,0
|
|
20240307,180100,135160588500,23500,23500,23500,23500,0
|
|
20240307,180000,135160588500,23500,23500,23500,23500,0
|
|
20240307,175900,135160588500,23500,23500,23500,23500,0
|
|
20240307,175800,135160588500,23500,23500,23500,23500,0
|
|
20240307,175700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,175600,135160588500,23500,23500,23500,23500,0
|
|
20240307,175500,135160588500,23500,23500,23500,23500,0
|
|
20240307,175400,135160588500,23500,23500,23500,23500,0
|
|
20240307,175300,135160588500,23500,23500,23500,23500,0
|
|
20240307,175200,135160588500,23500,23500,23500,23500,0
|
|
20240307,175100,135160588500,23500,23500,23500,23500,0
|
|
20240307,175000,135160588500,23500,23500,23500,23500,0
|
|
20240307,174900,135160588500,23500,23500,23500,23500,0
|
|
20240307,174800,135160588500,23500,23500,23500,23500,0
|
|
20240307,174700,135160588500,23500,23500,23500,23500,0
|
|
20240307,174600,135160588500,23500,23500,23500,23500,0
|
|
20240307,174500,135160588500,23500,23500,23500,23500,0
|
|
20240307,174400,135160588500,23500,23500,23500,23500,0
|
|
20240307,174300,135160588500,23500,23500,23500,23500,0
|
|
20240307,174200,135160588500,23500,23500,23500,23500,0
|
|
20240307,174100,135160588500,23500,23500,23500,23500,0
|
|
20240307,174000,135160588500,23500,23500,23500,23500,0
|
|
20240307,173900,135160588500,23500,23500,23500,23500,0
|
|
20240307,173800,135160588500,23500,23500,23500,23500,0
|
|
20240307,173700,135160588500,23500,23500,23500,23500,0
|
|
20240307,173600,135160588500,23500,23500,23500,23500,0
|
|
20240307,173500,135160588500,23500,23500,23500,23500,0
|
|
20240307,173400,135160588500,23500,23500,23500,23500,0
|
|
20240307,173300,135160588500,23500,23500,23500,23500,0
|
|
20240307,173200,135160588500,23500,23500,23500,23500,0
|
|
20240307,173100,135160588500,23500,23500,23500,23500,0
|
|
20240307,173000,135160588500,23500,23500,23500,23500,0
|
|
20240307,172900,135160588500,23500,23500,23500,23500,0
|
|
20240307,172800,135160588500,23500,23500,23500,23500,0
|
|
20240307,172700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,172600,135160588500,23500,23500,23500,23500,0
|
|
20240307,172500,135160588500,23500,23500,23500,23500,0
|
|
20240307,172400,135160588500,23500,23500,23500,23500,0
|
|
20240307,172300,135160588500,23500,23500,23500,23500,0
|
|
20240307,172200,135160588500,23500,23500,23500,23500,0
|
|
20240307,172100,135160588500,23500,23500,23500,23500,0
|
|
20240307,172000,135160588500,23500,23500,23500,23500,0
|
|
20240307,171900,135160588500,23500,23500,23500,23500,0
|
|
20240307,171800,135160588500,23500,23500,23500,23500,0
|
|
20240307,171700,135160588500,23500,23500,23500,23500,0
|
|
20240307,171600,135160588500,23500,23500,23500,23500,0
|
|
20240307,171500,135160588500,23500,23500,23500,23500,0
|
|
20240307,171400,135160588500,23500,23500,23500,23500,0
|
|
20240307,171300,135160588500,23500,23500,23500,23500,0
|
|
20240307,171200,135160588500,23500,23500,23500,23500,0
|
|
20240307,171100,135160588500,23500,23500,23500,23500,0
|
|
20240307,171000,135160588500,23500,23500,23500,23500,0
|
|
20240307,170900,135160588500,23500,23500,23500,23500,0
|
|
20240307,170800,135160588500,23500,23500,23500,23500,0
|
|
20240307,170700,135160588500,23500,23500,23500,23500,0
|
|
20240307,170600,135160588500,23500,23500,23500,23500,0
|
|
20240307,170500,135160588500,23500,23500,23500,23500,0
|
|
20240307,170400,135160588500,23500,23500,23500,23500,0
|
|
20240307,170300,135160588500,23500,23500,23500,23500,0
|
|
20240307,170200,135160588500,23500,23500,23500,23500,0
|
|
20240307,170100,135160588500,23500,23500,23500,23500,0
|
|
20240307,170000,135160588500,23500,23500,23500,23500,0
|
|
20240307,165900,135160588500,23500,23500,23500,23500,0
|
|
20240307,165800,135160588500,23500,23500,23500,23500,0
|
|
20240307,165700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,165600,135160588500,23500,23500,23500,23500,0
|
|
20240307,165500,135160588500,23500,23500,23500,23500,0
|
|
20240307,165400,135160588500,23500,23500,23500,23500,0
|
|
20240307,165300,135160588500,23500,23500,23500,23500,0
|
|
20240307,165200,135160588500,23500,23500,23500,23500,0
|
|
20240307,165100,135160588500,23500,23500,23500,23500,0
|
|
20240307,165000,135160588500,23500,23500,23500,23500,0
|
|
20240307,164900,135160588500,23500,23500,23500,23500,0
|
|
20240307,164800,135160588500,23500,23500,23500,23500,0
|
|
20240307,164700,135160588500,23500,23500,23500,23500,0
|
|
20240307,164600,135160588500,23500,23500,23500,23500,0
|
|
20240307,164500,135160588500,23500,23500,23500,23500,0
|
|
20240307,164400,135160588500,23500,23500,23500,23500,0
|
|
20240307,164300,135160588500,23500,23500,23500,23500,0
|
|
20240307,164200,135160588500,23500,23500,23500,23500,0
|
|
20240307,164100,135160588500,23500,23500,23500,23500,0
|
|
20240307,164000,135160588500,23500,23500,23500,23500,0
|
|
20240307,163900,135160588500,23500,23500,23500,23500,0
|
|
20240307,163800,135160588500,23500,23500,23500,23500,0
|
|
20240307,163700,135160588500,23500,23500,23500,23500,0
|
|
20240307,163600,135160588500,23500,23500,23500,23500,0
|
|
20240307,163500,135160588500,23500,23500,23500,23500,0
|
|
20240307,163400,135160588500,23500,23500,23500,23500,0
|
|
20240307,163300,135160588500,23500,23500,23500,23500,0
|
|
20240307,163200,135160588500,23500,23500,23500,23500,0
|
|
20240307,163100,135160588500,23500,23500,23500,23500,0
|
|
20240307,163000,135160588500,23500,23500,23500,23500,0
|
|
20240307,162900,135160588500,23500,23500,23500,23500,0
|
|
20240307,162800,135160588500,23500,23500,23500,23500,0
|
|
20240307,162700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,162600,135160588500,23500,23500,23500,23500,0
|
|
20240307,162500,135160588500,23500,23500,23500,23500,0
|
|
20240307,162400,135160588500,23500,23500,23500,23500,0
|
|
20240307,162300,135160588500,23500,23500,23500,23500,0
|
|
20240307,162200,135160588500,23500,23500,23500,23500,0
|
|
20240307,162100,135160588500,23500,23500,23500,23500,0
|
|
20240307,162000,135160588500,23500,23500,23500,23500,0
|
|
20240307,161900,135160588500,23500,23500,23500,23500,0
|
|
20240307,161800,135160588500,23500,23500,23500,23500,0
|
|
20240307,161700,135160588500,23500,23500,23500,23500,0
|
|
20240307,161600,135160588500,23500,23500,23500,23500,0
|
|
20240307,161500,135160588500,23500,23500,23500,23500,0
|
|
20240307,161400,135160588500,23500,23500,23500,23500,0
|
|
20240307,161300,135160588500,23500,23500,23500,23500,0
|
|
20240307,161200,135160588500,23500,23500,23500,23500,0
|
|
20240307,161100,135160588500,23500,23500,23500,23500,0
|
|
20240307,161000,135160588500,23500,23500,23500,23500,0
|
|
20240307,160900,135160588500,23500,23500,23500,23500,0
|
|
20240307,160800,135160588500,23500,23500,23500,23500,0
|
|
20240307,160700,135160588500,23500,23500,23500,23500,0
|
|
20240307,160600,135160588500,23500,23500,23500,23500,0
|
|
20240307,160500,135160588500,23500,23500,23500,23500,0
|
|
20240307,160400,135160588500,23500,23500,23500,23500,0
|
|
20240307,160300,135160588500,23500,23500,23500,23500,0
|
|
20240307,160200,135160588500,23500,23500,23500,23500,0
|
|
20240307,160100,135160588500,23500,23500,23500,23500,0
|
|
20240307,160000,135160588500,23500,23500,23500,23500,0
|
|
20240307,155900,135160588500,23500,23500,23500,23500,0
|
|
20240307,155800,135160588500,23500,23500,23500,23500,0
|
|
20240307,155700,135160588500,23500,23500,23500,23500,45887
|
|
20240307,155600,135160588500,23500,23500,23500,23500,0
|
|
20240307,155500,135160588500,23500,23500,23500,23500,0
|
|
20240307,155400,135160588500,23500,23500,23500,23500,0
|
|
20240307,155300,135160588500,23500,23500,23500,23500,0
|
|
20240307,155200,135160588500,23500,23500,23500,23500,0
|
|
20240307,155100,135160588500,23500,23500,23500,23500,0
|
|
20240307,155000,135160588500,23500,23500,23500,23500,0
|
|
20240307,154900,135160588500,23500,23500,23500,23500,0
|
|
20240307,154800,135160588500,23500,23500,23500,23500,0
|
|
20240307,154700,135160588500,23500,23500,23500,23500,0
|
|
20240307,154600,135160588500,23500,23500,23500,23500,0
|
|
20240307,154500,135160588500,23500,23500,23500,23500,0
|
|
20240307,154400,135160588500,23500,23500,23500,23500,0
|
|
20240307,154300,135160588500,23500,23500,23500,23500,0
|
|
20240307,154200,135160588500,23500,23500,23500,23500,0
|
|
20240307,154100,135160588500,23500,23500,23500,23500,0
|
|
20240307,154000,135160588500,23500,23500,23500,23500,0
|
|
20240307,153900,135160588500,23500,23500,23500,23500,0
|
|
20240307,153800,135160588500,23500,23500,23500,23500,0
|
|
20240307,153700,135160588500,23500,23500,23500,23500,0
|
|
20240307,153600,135160588500,23500,23500,23500,23500,0
|
|
20240307,153500,135160588500,23500,23500,23500,23500,0
|
|
20240307,153400,135160588500,23500,23500,23500,23500,0
|
|
20240307,153300,135160588500,23500,23500,23500,23500,0
|
|
20240307,153200,135160588500,23500,23500,23500,23500,0
|
|
20240307,153100,135160588500,23500,23500,23500,23500,0
|
|
20240307,153000,135160588500,23500,23500,23500,23500,45887
|
|
20240307,152900,134082244000,23400,23400,23400,23400,0
|
|
20240307,152800,134082244000,23400,23400,23400,23400,0
|
|
20240307,152700,134082244000,23400,23400,23400,23400,0
|
|
20240307,152600,134082244000,23400,23400,23400,23400,0
|
|
20240307,152500,134082244000,23400,23400,23400,23400,0
|
|
20240307,152400,134082244000,23400,23400,23400,23400,0
|
|
20240307,152300,134082244000,23400,23400,23400,23400,0
|
|
20240307,152200,134082244000,23400,23400,23400,23400,0
|
|
20240307,152100,134082244000,23400,23400,23400,23400,0
|
|
20240307,152000,134082244000,23400,23400,23400,23400,0
|
|
20240307,151900,134082244000,23400,23350,23500,23300,14180
|
|
20240307,151800,133750251400,23350,23450,23450,23350,4362
|
|
20240307,151700,133648245650,23450,23300,23550,23300,10759
|
|
20240307,151600,133396413000,23350,23350,23400,23300,8534
|
|
20240307,151500,133197157850,23400,23500,23550,23400,8186
|
|
20240307,151400,133005354500,23500,23500,23550,23450,2142
|
|
20240307,151300,132954997550,23450,23550,23550,23450,3939
|
|
20240307,151200,132862451350,23550,23550,23550,23500,2249
|
|
20240307,151100,132809547600,23550,23550,23600,23500,3542
|
|
20240307,151000,132726215150,23550,23450,23600,23450,3052
|
|
20240307,150900,132654389100,23450,23550,23600,23450,4791
|
|
20240307,150800,132541610500,23600,23600,23600,23550,1796
|
|
20240307,150700,132499233050,23600,23500,23600,23500,2025
|
|
20240307,150600,132451477050,23550,23550,23600,23400,15627
|
|
20240307,150500,132084370900,23550,23600,23650,23550,3020
|
|
20240307,150400,132013109750,23600,23700,23700,23550,3622
|
|
20240307,150300,131927579550,23700,23750,23750,23650,868
|
|
20240307,150200,131907014600,23700,23600,23750,23600,2559
|
|
20240307,150100,131846534800,23600,23650,23650,23600,4139
|
|
20240307,150000,131748780600,23650,23650,23700,23600,1478
|
|
20240307,145900,131713827250,23650,23650,23650,23600,3170
|
|
20240307,145800,131638919400,23650,23650,23700,23600,2361
|
|
20240307,145700,131583080700,23600,23700,23700,23600,5958
|
|
20240307,145600,131442335200,23700,23750,23750,23650,1089
|
|
20240307,145500,131416527250,23700,23650,23750,23650,3657
|
|
20240307,145400,131329891350,23650,23800,23850,23650,14218
|
|
20240307,145300,130992319400,23800,23800,23850,23800,2188
|
|
20240307,145200,130940233200,23800,23850,23900,23800,1802
|
|
20240307,145100,130897291450,23850,23900,23900,23800,2036
|
|
20240307,145000,130848736300,23900,23900,23950,23850,2053
|
|
20240307,144900,130799660150,23800,23850,23900,23800,785
|
|
20240307,144800,130780949350,23850,23900,23950,23850,1977
|
|
20240307,144700,130733776050,23900,23900,23950,23850,1878
|
|
20240307,144600,130688871700,23900,23900,23900,23850,1365
|
|
20240307,144500,130656268250,23950,23900,23950,23850,1869
|
|
20240307,144400,130611669450,23850,23950,23950,23850,1966
|
|
20240307,144300,130564663450,23950,23850,23950,23850,1559
|
|
20240307,144200,130527429800,23850,23800,23900,23800,1105
|
|
20240307,144100,130501091600,23800,23950,23950,23800,8767
|
|
20240307,144000,130292330100,23900,23950,23950,23850,2432
|
|
20240307,143900,130234278600,23900,23900,23950,23900,704
|
|
20240307,143800,130217449850,23900,23850,23900,23850,2720
|
|
20240307,143700,130152555650,23850,23900,23900,23850,2171
|
|
20240307,143600,130100755300,23950,23900,24000,23900,1984
|
|
20240307,143500,130053328950,23900,23900,24000,23850,2587
|
|
20240307,143400,129991550600,23900,24050,24050,23900,2298
|
|
20240307,143300,129936439300,24050,24000,24050,24000,557
|
|
20240307,143200,129923066000,24000,24050,24050,23950,1604
|
|
20240307,143100,129884562500,24050,23900,24050,23900,1839
|
|
20240307,143000,129840488950,23900,23950,23950,23900,3159
|
|
20240307,142900,129764947700,23950,24050,24050,23900,3108
|
|
20240307,142800,129690504800,23950,24050,24050,23950,5702
|
|
20240307,142700,129553593500,24050,24200,24200,24050,3417
|
|
20240307,142600,129471241700,24150,24200,24250,24150,2676
|
|
20240307,142500,129406468500,24200,24150,24200,24100,1976
|
|
20240307,142400,129358749200,24150,24150,24150,24100,2445
|
|
20240307,142300,129299741500,24200,24150,24250,24150,3779
|
|
20240307,142200,129208286250,24100,24150,24200,24100,1510
|
|
20240307,142100,129171833100,24150,24050,24150,23950,8689
|
|
20240307,142000,128962996100,24050,24150,24150,24050,3327
|
|
20240307,141900,128882903900,24150,24200,24200,24100,2211
|
|
20240307,141800,128829546450,24150,24200,24200,24100,2137
|
|
20240307,141700,128777911200,24150,24200,24250,24050,5610
|
|
20240307,141600,128642578200,24250,24250,24300,24200,5190
|
|
20240307,141500,128516742900,24250,24250,24350,24150,6904
|
|
20240307,141400,128349301300,24200,24300,24300,24100,9367
|
|
20240307,141300,128122456000,24300,24200,24400,24200,25826
|
|
20240307,141200,127494731750,24200,24000,24300,23950,21537
|
|
20240307,141100,126974379750,24000,23900,24050,23900,3876
|
|
20240307,141000,126881466250,23900,23950,24000,23750,6626
|
|
20240307,140900,126722985600,23950,24000,24050,23850,4855
|
|
20240307,140800,126606628650,24000,23850,24050,23850,3353
|
|
20240307,140700,126526256250,23850,23800,23900,23800,4223
|
|
20240307,140600,126425637900,23850,23800,23850,23800,1406
|
|
20240307,140500,126392174750,23850,23800,23850,23800,1982
|
|
20240307,140400,126344933700,23850,23750,23850,23750,2515
|
|
20240307,140300,126285078550,23750,23750,23800,23750,1489
|
|
20240307,140200,126249683200,23800,23800,23800,23700,2563
|
|
20240307,140100,126188842250,23850,23750,23900,23700,3901
|
|
20240307,140000,126096071850,23750,23800,23800,23700,3892
|
|
20240307,135900,126003588500,23800,23950,24000,23800,5621
|
|
20240307,135800,125869312000,23950,23900,24050,23900,12621
|
|
20240307,135700,125566794950,23900,23700,23900,23650,5757
|
|
20240307,135600,125429817250,23700,23650,23700,23600,3175
|
|
20240307,135500,125354621300,23650,23600,23700,23600,2763
|
|
20240307,135400,125289278500,23600,23500,23600,23450,2823
|
|
20240307,135300,125222870550,23550,23550,23700,23450,4776
|
|
20240307,135200,125110376500,23550,23500,23550,23450,7844
|
|
20240307,135100,124926255100,23550,23450,23600,23450,4023
|
|
20240307,135000,124831628400,23500,23450,23500,23350,2927
|
|
20240307,134900,124763080550,23450,23400,23500,23300,10836
|
|
20240307,134800,124509641250,23400,23550,23550,23400,12899
|
|
20240307,134700,124206766000,23550,23650,23650,23500,14167
|
|
20240307,134600,123873099950,23650,23650,23700,23650,1649
|
|
20240307,134500,123834086850,23700,23750,23750,23600,4179
|
|
20240307,134400,123735189900,23750,23700,23750,23650,1215
|
|
20240307,134300,123706388100,23700,23750,23750,23600,2440
|
|
20240307,134200,123648607800,23800,23750,23900,23700,5849
|
|
20240307,134100,123509420000,23750,23600,23750,23600,3372
|
|
20240307,134000,123429581000,23650,23600,23650,23550,11326
|
|
20240307,133900,123162553900,23600,23800,23850,23600,22862
|
|
20240307,133800,122620604650,23800,23850,23850,23800,1716
|
|
20240307,133700,122579751200,23850,23900,23900,23800,831
|
|
20240307,133600,122559958700,23850,23800,23850,23750,6040
|
|
20240307,133500,122416182750,23800,23850,23850,23800,2207
|
|
20240307,133400,122363642400,23850,23850,23900,23800,1583
|
|
20240307,133300,122325902750,23850,23900,23900,23800,3707
|
|
20240307,133200,122237481550,23900,23900,23950,23850,816
|
|
20240307,133100,122217983850,23900,23950,23950,23900,2876
|
|
20240307,133000,122149217950,23950,24000,24000,23950,392
|
|
20240307,132900,122139823950,24000,23900,24000,23900,1247
|
|
20240307,132800,122109983700,23900,23900,23950,23900,709
|
|
20240307,132700,122093032750,23900,23850,23950,23850,1786
|
|
20240307,132600,122050375000,23850,23900,23950,23850,2519
|
|
20240307,132500,121990249700,23900,23850,23950,23850,5374
|
|
20240307,132400,121861860900,23900,23950,23950,23900,3810
|
|
20240307,132300,121770764000,23950,23900,24000,23900,4676
|
|
20240307,132200,121658870800,23950,23950,24000,23900,2768
|
|
20240307,132100,121592664500,24000,24000,24000,23950,701
|
|
20240307,132000,121575874000,24000,24000,24000,23950,1555
|
|
20240307,131900,121538617750,23950,23950,24000,23900,1432
|
|
20240307,131800,121504332450,23950,24000,24000,23900,10705
|
|
20240307,131700,121247912800,24050,24100,24100,24000,3266
|
|
20240307,131600,121169385500,24100,24100,24100,24050,2481
|
|
20240307,131500,121109687900,24050,24150,24150,24050,2861
|
|
20240307,131400,121040777200,24150,24100,24150,24100,2561
|
|
20240307,131300,120979003500,24150,24100,24150,24100,1161
|
|
20240307,131200,120951013600,24150,24150,24150,24100,862
|
|
20240307,131100,120930236900,24150,24150,24150,24100,189
|
|
20240307,131000,120925681650,24150,24150,24150,24100,245
|
|
20240307,130900,120919766500,24150,24150,24200,24100,881
|
|
20240307,130800,120898505150,24150,24100,24150,24100,2331
|
|
20240307,130700,120842243300,24100,24100,24150,24050,686
|
|
20240307,130600,120825727450,24100,24150,24150,24050,430
|
|
20240307,130500,120815369450,24150,24100,24150,24100,635
|
|
20240307,130400,120800050800,24100,24000,24150,24000,1316
|
|
20240307,130300,120768370600,24000,24050,24050,24000,1150
|
|
20240307,130200,120740748700,24050,24050,24100,24000,2809
|
|
20240307,130100,120673207650,24050,24050,24100,24000,3562
|
|
20240307,130000,120587634800,24050,24200,24200,24050,6652
|
|
20240307,125900,120427332500,24200,24200,24200,24150,972
|
|
20240307,125800,120403810900,24200,24200,24200,24150,1345
|
|
20240307,125700,120371292950,24200,24150,24200,24100,1581
|
|
20240307,125600,120333117900,24100,24050,24150,24050,3683
|
|
20240307,125500,120244354650,24100,24050,24100,24050,1395
|
|
20240307,125400,120210751000,24100,24150,24150,24000,6081
|
|
20240307,125300,120064302350,24100,24050,24150,24000,4815
|
|
20240307,125200,119948236750,24000,24050,24100,24000,2065
|
|
20240307,125100,119898573750,24100,24050,24100,24000,574
|
|
20240307,125000,119884770900,24050,24000,24050,24000,649
|
|
20240307,124900,119869191350,24050,24000,24050,24000,1206
|
|
20240307,124800,119840240400,24000,24000,24050,23950,3541
|
|
20240307,124700,119755296200,24000,24000,24000,24000,2145
|
|
20240307,124600,119703816200,24000,24100,24100,24000,1284
|
|
20240307,124500,119672976600,24050,24050,24100,24050,1623
|
|
20240307,124400,119633906850,24050,24100,24100,24050,1094
|
|
20240307,124300,119607568150,24100,24100,24150,24050,1143
|
|
20240307,124200,119580024850,24100,24050,24100,24000,1543
|
|
20240307,124100,119542854100,24050,24050,24050,23950,1364
|
|
20240307,124000,119510114650,24000,24000,24050,24000,1569
|
|
20240307,123900,119472458450,24000,24100,24100,24000,1286
|
|
20240307,123800,119441492600,24050,23950,24050,23950,1195
|
|
20240307,123700,119412795000,23950,24000,24000,23900,1138
|
|
20240307,123600,119385538850,23950,23900,24000,23900,2008
|
|
20240307,123500,119337468050,23900,23950,24000,23900,821
|
|
20240307,123400,119317806700,24000,23950,24000,23900,1340
|
|
20240307,123300,119285763700,23900,23900,24000,23900,1699
|
|
20240307,123200,119245115800,23900,23900,24000,23900,1519
|
|
20240307,123100,119208807900,23900,24000,24000,23900,5003
|
|
20240307,123000,119089133050,23950,24100,24100,23950,5210
|
|
20240307,122900,118964038250,24100,24100,24100,24050,328
|
|
20240307,122800,118956142050,24100,24100,24100,24050,818
|
|
20240307,122700,118936457350,24100,24100,24150,24100,732
|
|
20240307,122600,118918815200,24100,24100,24150,24100,1327
|
|
20240307,122500,118886830050,24100,24150,24200,24100,1112
|
|
20240307,122400,118859986350,24150,24150,24200,24150,2650
|
|
20240307,122300,118795885200,24200,24200,24200,24150,1147
|
|
20240307,122200,118768140900,24200,24100,24200,24100,2357
|
|
20240307,122100,118711193350,24100,24100,24150,24050,1632
|
|
20240307,122000,118671852600,24100,24050,24100,24000,1220
|
|
20240307,121900,118642483000,24050,24050,24100,24000,1803
|
|
20240307,121800,118599113700,24050,24100,24100,24050,1349
|
|
20240307,121700,118566633500,24150,24100,24150,24100,1170
|
|
20240307,121600,118538424050,24100,24150,24200,24100,2038
|
|
20240307,121500,118489196300,24200,24150,24200,24150,5561
|
|
20240307,121400,118354758650,24150,24100,24150,24100,2052
|
|
20240307,121300,118305248000,24150,24050,24150,24050,3748
|
|
20240307,121200,118214920900,24050,24000,24050,23950,2019
|
|
20240307,121100,118166411400,23950,23900,24000,23900,557
|
|
20240307,121000,118153060700,23900,24000,24000,23900,920
|
|
20240307,120900,118131028250,23900,23950,24000,23900,1430
|
|
20240307,120800,118096811650,23900,23950,24000,23900,2760
|
|
20240307,120700,118030758050,23950,23950,24000,23950,1632
|
|
20240307,120600,117991655450,23950,23950,24000,23950,1199
|
|
20240307,120500,117962932300,23950,24000,24050,23950,2480
|
|
20240307,120400,117903494550,24000,24050,24050,24000,919
|
|
20240307,120300,117881438250,24000,23950,24050,23950,225
|
|
20240307,120200,117876037150,23950,23950,24000,23950,265
|
|
20240307,120100,117869689850,24050,24000,24050,23950,3113
|
|
20240307,120000,117794993750,24000,24000,24050,24000,323
|
|
20240307,115900,117787239250,24000,24050,24050,24000,2094
|
|
20240307,115800,117736943700,24000,24050,24050,24000,1418
|
|
20240307,115700,117702902350,24050,24050,24100,24000,1486
|
|
20240307,115600,117667206950,24050,23950,24050,23950,2224
|
|
20240307,115500,117613761250,23950,24000,24050,23950,1158
|
|
20240307,115400,117585998400,24000,24000,24050,23950,928
|
|
20240307,115300,117563728100,24000,23950,24000,23900,1129
|
|
20240307,115200,117536728400,23950,24000,24000,23900,503
|
|
20240307,115100,117524682200,24000,24000,24050,23950,1598
|
|
20240307,115000,117486328700,24050,23950,24100,23950,2423
|
|
20240307,114900,117428137950,23850,23900,24000,23850,2708
|
|
20240307,114800,117363301600,23900,23900,23950,23900,908
|
|
20240307,114700,117341599900,23900,23950,23950,23850,467
|
|
20240307,114600,117330438100,23950,23850,23950,23800,1253
|
|
20240307,114500,117300516950,23850,23850,23900,23800,1583
|
|
20240307,114400,117262781600,23850,23900,23950,23800,2874
|
|
20240307,114300,117194297450,23850,23850,23900,23800,1575
|
|
20240307,114200,117156713550,23850,23850,23900,23800,680
|
|
20240307,114100,117140500700,23900,23800,23900,23800,1691
|
|
20240307,114000,117100236950,23800,23800,23950,23800,1179
|
|
20240307,113900,117072105250,23950,23850,23950,23750,15032
|
|
20240307,113800,116714101750,23850,23900,23900,23850,1117
|
|
20240307,113700,116687447500,23850,23950,23950,23850,2567
|
|
20240307,113600,116626167050,23900,23950,23950,23900,1648
|
|
20240307,113500,116586767000,23950,23900,23950,23850,3249
|
|
20240307,113400,116509132300,23950,24000,24000,23900,4439
|
|
20240307,113300,116402910750,24000,24000,24050,24000,1829
|
|
20240307,113200,116358999150,24000,24050,24050,24000,958
|
|
20240307,113100,116335985750,24050,24150,24200,24050,6528
|
|
20240307,113000,116178659050,24150,24100,24150,24050,1644
|
|
20240307,112900,116139022650,24100,24050,24100,24050,534
|
|
20240307,112800,116126159900,24100,24100,24100,24000,2007
|
|
20240307,112700,116077899850,24100,24100,24150,24050,1764
|
|
20240307,112600,116035419700,24100,24050,24200,24000,7704
|
|
20240307,112500,115849533000,24050,24000,24100,24000,1616
|
|
20240307,112400,115810670400,24000,24000,24100,24000,2125
|
|
20240307,112300,115759573900,24000,23950,24050,23900,2886
|
|
20240307,112200,115690409850,23950,23850,23950,23850,1732
|
|
20240307,112100,115649051700,23850,23900,23950,23850,4836
|
|
20240307,112000,115533509550,23850,23900,23900,23850,2833
|
|
20240307,111900,115465892150,23900,23900,23900,23850,4057
|
|
20240307,111800,115369101300,23850,23850,23900,23850,3905
|
|
20240307,111700,115275950300,23850,23900,23900,23850,3220
|
|
20240307,111600,115199085100,23900,23850,23950,23850,4293
|
|
20240307,111500,115096559400,23850,23850,23900,23800,9447
|
|
20240307,111400,114871493900,23800,23850,23900,23800,19699
|
|
20240307,111300,114401875900,23850,23950,24000,23850,17651
|
|
20240307,111200,113979805750,24000,24050,24050,23950,12628
|
|
20240307,111100,113676795950,24000,24050,24100,24000,1715
|
|
20240307,111000,113635571000,24050,24000,24100,23950,7465
|
|
20240307,110900,113456427350,24000,24200,24200,24000,15588
|
|
20240307,110800,113081314700,24200,24200,24250,24150,3498
|
|
20240307,110700,112996665900,24200,24150,24250,24150,1579
|
|
20240307,110600,112958491150,24150,24050,24150,24050,1516
|
|
20240307,110500,112921924400,24100,24000,24100,24000,7354
|
|
20240307,110400,112745148650,24050,24050,24100,24000,5167
|
|
20240307,110300,112620907800,24100,24150,24150,24050,5824
|
|
20240307,110200,112480672350,24150,24100,24150,24050,2597
|
|
20240307,110100,112418070000,24050,24100,24100,24050,2475
|
|
20240307,110000,112358455900,24100,24050,24100,24050,1680
|
|
20240307,105900,112317992650,24100,24150,24200,24050,9169
|
|
20240307,105800,112096847400,24200,24150,24200,24150,1822
|
|
20240307,105700,112052768250,24150,24200,24250,24150,3652
|
|
20240307,105600,111964436750,24200,24100,24200,24100,2109
|
|
20240307,105500,111913474600,24150,24100,24150,24050,2996
|
|
20240307,105400,111841294700,24100,24000,24100,24000,5096
|
|
20240307,105300,111718798300,24000,24050,24100,24000,6973
|
|
20240307,105200,111551157000,24050,24150,24150,24050,4372
|
|
20240307,105100,111445831200,24100,24150,24200,24100,3966
|
|
20240307,105000,111349993850,24100,24100,24150,24100,1725
|
|
20240307,104900,111308371450,24050,24150,24150,24050,2225
|
|
20240307,104800,111254769400,24150,24150,24150,24000,4218
|
|
20240307,104700,111153206750,24050,24100,24150,24000,3343
|
|
20240307,104600,111072740250,24100,24050,24150,24000,4166
|
|
20240307,104500,110972450000,24050,24000,24100,23950,6979
|
|
20240307,104400,110804908550,23950,24100,24100,23950,13325
|
|
20240307,104300,110484993300,24100,24100,24300,24100,10334
|
|
20240307,104200,110234907800,24150,24150,24200,24100,11501
|
|
20240307,104100,109957173300,24150,24000,24150,24000,20064
|
|
20240307,104000,109474410750,23950,23950,23950,23950,0
|
|
20240307,103900,109474410750,23950,23950,24000,23950,2376
|
|
20240307,103800,109417498500,23950,24050,24050,23950,31018
|
|
20240307,103700,108673997000,24050,24000,24100,23950,34504
|
|
20240307,103600,107845924750,24000,24300,24300,24000,66650
|
|
20240307,103500,106241913550,24250,24400,24450,24200,17663
|
|
20240307,103400,105813335800,24400,24350,24400,24300,9772
|
|
20240307,103300,105575474250,24400,24400,24450,24350,11834
|
|
20240307,103200,105286750800,24400,24450,24500,24300,12855
|
|
20240307,103100,104973287300,24500,24400,24550,24350,19971
|
|
20240307,103000,104484463750,24350,24250,24400,24250,10073
|
|
20240307,102900,104239404800,24250,24200,24250,24150,15199
|
|
20240307,102800,103871622900,24200,24250,24350,24200,17521
|
|
20240307,102700,103447020550,24250,24200,24300,24200,27850
|
|
20240307,102600,102771832550,24200,24400,24450,24150,38116
|
|
20240307,102500,101846587800,24350,24450,24500,24350,14268
|
|
20240307,102400,101498358450,24450,24500,24600,24450,11447
|
|
20240307,102300,101217685450,24500,24600,24600,24400,40797
|
|
20240307,102200,100219338000,24550,24650,24750,24550,20874
|
|
20240307,102100,99705204600,24600,24600,24700,24550,11794
|
|
20240307,102000,99414920100,24600,24500,24650,24450,13103
|
|
20240307,101900,99092829350,24500,24600,24650,24500,17077
|
|
20240307,101800,98673620700,24550,24900,24900,24450,52450
|
|
20240307,101700,97381868400,24900,24700,24900,24550,50172
|
|
20240307,101600,96141003150,24700,24500,24750,24400,49133
|
|
20240307,101500,94930393000,24500,24650,24750,24300,118636
|
|
20240307,101400,92024048100,24700,24950,25100,24550,106612
|
|
20240307,101300,89382016550,25000,25150,25300,24900,87454
|
|
20240307,101200,87189562800,25150,25350,25500,25000,138969
|
|
20240307,101100,83689920650,25300,25650,25700,25250,139728
|
|
20240307,101000,80130542650,25650,26200,26400,25500,171400
|
|
20240307,100900,75676646350,26200,26650,26700,26150,132456
|
|
20240307,100800,72179456100,26700,26600,26800,26500,107601
|
|
20240307,100700,69311391000,26600,26600,26800,26500,200446
|
|
20240307,100600,63968027500,26650,26600,26800,26550,156445
|
|
20240307,100500,59797060950,26450,26450,26450,26450,0
|
|
20240307,100400,59797060950,26450,26050,26450,25850,122821
|
|
20240307,100300,56568047150,26050,25900,26250,25850,96418
|
|
20240307,100200,54050454850,25850,26300,26300,25800,106161
|
|
20240307,100100,51290950900,26250,26150,26300,26000,125852
|
|
20240307,100000,47999556100,26150,26050,26200,25900,146314
|
|
20240307,095900,44193529250,26000,25200,26100,25150,282853
|
|
20240307,095800,36900404000,25200,25150,25300,25000,42191
|
|
20240307,095700,35840014650,25200,25350,25400,25150,61330
|
|
20240307,095600,34291443900,25400,25050,25450,24950,124792
|
|
20240307,095500,31136030550,25050,24800,25100,24750,22979
|
|
20240307,095400,30561846550,24800,24700,24800,24650,12324
|
|
20240307,095300,30257291150,24700,24850,25000,24700,23480
|
|
20240307,095200,29674834600,24800,24850,24900,24750,20554
|
|
20240307,095100,29164596700,24850,24900,25200,24800,103537
|
|
20240307,095000,26574224150,24900,24950,25000,24750,31864
|
|
20240307,094900,25780702800,24900,24750,25000,24700,50019
|
|
20240307,094800,24535729050,24750,24550,24750,24550,6805
|
|
20240307,094700,24367995100,24550,24400,24650,24400,5737
|
|
20240307,094600,24227439950,24400,24400,24450,24400,4251
|
|
20240307,094500,24123573950,24400,24450,24550,24400,6328
|
|
20240307,094400,23968719100,24500,24600,24600,24400,17694
|
|
20240307,094300,23535085850,24600,24550,24650,24500,8111
|
|
20240307,094200,23335860850,24550,24700,24700,24400,28508
|
|
20240307,094100,22636775150,24700,24850,24850,24650,15773
|
|
20240307,094000,22246660500,24850,24750,25000,24650,41448
|
|
20240307,093900,21216108100,24750,24750,24800,24450,30538
|
|
20240307,093800,20465061400,24800,24550,25000,24550,61392
|
|
20240307,093700,18939529650,24600,24550,24650,24500,7640
|
|
20240307,093600,18751569850,24550,24550,24600,24500,8109
|
|
20240307,093500,18552535900,24550,24500,24600,24500,7167
|
|
20240307,093400,18376629450,24500,24600,24650,24450,16000
|
|
20240307,093300,17983606900,24600,24600,24750,24550,24890
|
|
20240307,093200,17370160650,24600,24400,24600,24350,7942
|
|
20240307,093100,17176030550,24350,24500,24500,24350,10253
|
|
20240307,093000,16925611550,24450,24550,24650,24450,33151
|
|
20240307,092900,16111104800,24500,24700,24750,24450,28139
|
|
20240307,092800,15419694350,24700,24450,24700,24400,36446
|
|
20240307,092700,14523562650,24450,24350,24450,24300,9880
|
|
20240307,092600,14282961450,24350,24400,24500,24300,16550
|
|
20240307,092500,13878891900,24450,24300,24450,24200,18476
|
|
20240307,092400,13429326200,24200,24000,24300,23900,16472
|
|
20240307,092300,13031312000,23950,24000,24050,23900,4868
|
|
20240307,092200,12914677100,23950,23900,24150,23850,9748
|
|
20240307,092100,12680553900,23950,24000,24000,23750,23083
|
|
20240307,092000,12130239600,23950,23950,24150,23850,11011
|
|
20240307,091900,11866513100,24000,24200,24200,23900,33717
|
|
20240307,091800,11057250000,24200,24150,24300,24100,8566
|
|
20240307,091700,10850013050,24150,24150,24200,24100,8540
|
|
20240307,091600,10643692900,24150,24100,24200,24000,14748
|
|
20240307,091500,10288519900,24100,24300,24300,24100,11299
|
|
20240307,091400,10015415350,24300,24350,24400,24200,12101
|
|
20240307,091300,9721682650,24350,24500,24600,24350,11753
|
|
20240307,091200,9433670150,24550,24400,24750,24400,27836
|
|
20240307,091100,8750034150,24400,24250,24450,24250,10343
|
|
20240307,091000,8497968750,24250,24200,24400,24100,9282
|
|
20240307,090900,8273313850,24200,24200,24400,24150,10768
|
|
20240307,090800,8012361650,24250,24450,24450,24150,21101
|
|
20240307,090700,7500236400,24450,24300,24500,24250,12881
|
|
20240307,090600,7186216250,24300,24550,24600,24300,20694
|
|
20240307,090500,6681570400,24550,24750,24750,24400,31591
|
|
20240307,090400,5904136550,24750,24650,24750,24300,41208
|
|
20240307,090300,4891984300,24650,24000,24750,23900,65871
|
|
20240307,090200,3281597950,23900,23750,24000,23750,16256
|
|
20240307,090100,2893742100,23750,24050,24100,23700,40904
|
|
20240307,090000,1918493150,24050,24050,24150,23850,78386
|