749 lines
41 KiB
CSV
749 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,212600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,212500,36634831450,21400,21400,21400,21400,0
|
|
20240308,212400,36634831450,21400,21400,21400,21400,0
|
|
20240308,212300,36634831450,21400,21400,21400,21400,0
|
|
20240308,212200,36634831450,21400,21400,21400,21400,0
|
|
20240308,212100,36634831450,21400,21400,21400,21400,0
|
|
20240308,212000,36634831450,21400,21400,21400,21400,0
|
|
20240308,211900,36634831450,21400,21400,21400,21400,0
|
|
20240308,211800,36634831450,21400,21400,21400,21400,0
|
|
20240308,211700,36634831450,21400,21400,21400,21400,0
|
|
20240308,211600,36634831450,21400,21400,21400,21400,0
|
|
20240308,211500,36634831450,21400,21400,21400,21400,0
|
|
20240308,211400,36634831450,21400,21400,21400,21400,0
|
|
20240308,211300,36634831450,21400,21400,21400,21400,0
|
|
20240308,211200,36634831450,21400,21400,21400,21400,0
|
|
20240308,211100,36634831450,21400,21400,21400,21400,0
|
|
20240308,211000,36634831450,21400,21400,21400,21400,0
|
|
20240308,210900,36634831450,21400,21400,21400,21400,0
|
|
20240308,210800,36634831450,21400,21400,21400,21400,0
|
|
20240308,210700,36634831450,21400,21400,21400,21400,0
|
|
20240308,210600,36634831450,21400,21400,21400,21400,0
|
|
20240308,210500,36634831450,21400,21400,21400,21400,0
|
|
20240308,210400,36634831450,21400,21400,21400,21400,0
|
|
20240308,210300,36634831450,21400,21400,21400,21400,0
|
|
20240308,210200,36634831450,21400,21400,21400,21400,0
|
|
20240308,210100,36634831450,21400,21400,21400,21400,0
|
|
20240308,210000,36634831450,21400,21400,21400,21400,0
|
|
20240308,205900,36634831450,21400,21400,21400,21400,0
|
|
20240308,205800,36634831450,21400,21400,21400,21400,0
|
|
20240308,205700,36634831450,21400,21400,21400,21400,0
|
|
20240308,205600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,205500,36634831450,21400,21400,21400,21400,0
|
|
20240308,205400,36634831450,21400,21400,21400,21400,0
|
|
20240308,205300,36634831450,21400,21400,21400,21400,0
|
|
20240308,205200,36634831450,21400,21400,21400,21400,0
|
|
20240308,205100,36634831450,21400,21400,21400,21400,0
|
|
20240308,205000,36634831450,21400,21400,21400,21400,0
|
|
20240308,204900,36634831450,21400,21400,21400,21400,0
|
|
20240308,204800,36634831450,21400,21400,21400,21400,0
|
|
20240308,204700,36634831450,21400,21400,21400,21400,0
|
|
20240308,204600,36634831450,21400,21400,21400,21400,0
|
|
20240308,204500,36634831450,21400,21400,21400,21400,0
|
|
20240308,204400,36634831450,21400,21400,21400,21400,0
|
|
20240308,204300,36634831450,21400,21400,21400,21400,0
|
|
20240308,204200,36634831450,21400,21400,21400,21400,0
|
|
20240308,204100,36634831450,21400,21400,21400,21400,0
|
|
20240308,204000,36634831450,21400,21400,21400,21400,0
|
|
20240308,203900,36634831450,21400,21400,21400,21400,0
|
|
20240308,203800,36634831450,21400,21400,21400,21400,0
|
|
20240308,203700,36634831450,21400,21400,21400,21400,0
|
|
20240308,203600,36634831450,21400,21400,21400,21400,0
|
|
20240308,203500,36634831450,21400,21400,21400,21400,0
|
|
20240308,203400,36634831450,21400,21400,21400,21400,0
|
|
20240308,203300,36634831450,21400,21400,21400,21400,0
|
|
20240308,203200,36634831450,21400,21400,21400,21400,0
|
|
20240308,203100,36634831450,21400,21400,21400,21400,0
|
|
20240308,203000,36634831450,21400,21400,21400,21400,0
|
|
20240308,202900,36634831450,21400,21400,21400,21400,0
|
|
20240308,202800,36634831450,21400,21400,21400,21400,0
|
|
20240308,202700,36634831450,21400,21400,21400,21400,0
|
|
20240308,202600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,202500,36634831450,21400,21400,21400,21400,0
|
|
20240308,202400,36634831450,21400,21400,21400,21400,0
|
|
20240308,202300,36634831450,21400,21400,21400,21400,0
|
|
20240308,202200,36634831450,21400,21400,21400,21400,0
|
|
20240308,202100,36634831450,21400,21400,21400,21400,0
|
|
20240308,202000,36634831450,21400,21400,21400,21400,0
|
|
20240308,201900,36634831450,21400,21400,21400,21400,0
|
|
20240308,201800,36634831450,21400,21400,21400,21400,0
|
|
20240308,201700,36634831450,21400,21400,21400,21400,0
|
|
20240308,201600,36634831450,21400,21400,21400,21400,0
|
|
20240308,201500,36634831450,21400,21400,21400,21400,0
|
|
20240308,201400,36634831450,21400,21400,21400,21400,0
|
|
20240308,201300,36634831450,21400,21400,21400,21400,0
|
|
20240308,201200,36634831450,21400,21400,21400,21400,0
|
|
20240308,201100,36634831450,21400,21400,21400,21400,0
|
|
20240308,201000,36634831450,21400,21400,21400,21400,0
|
|
20240308,200900,36634831450,21400,21400,21400,21400,0
|
|
20240308,200800,36634831450,21400,21400,21400,21400,0
|
|
20240308,200700,36634831450,21400,21400,21400,21400,0
|
|
20240308,200600,36634831450,21400,21400,21400,21400,0
|
|
20240308,200500,36634831450,21400,21400,21400,21400,0
|
|
20240308,200400,36634831450,21400,21400,21400,21400,0
|
|
20240308,200300,36634831450,21400,21400,21400,21400,0
|
|
20240308,200200,36634831450,21400,21400,21400,21400,0
|
|
20240308,200100,36634831450,21400,21400,21400,21400,0
|
|
20240308,200000,36634831450,21400,21400,21400,21400,0
|
|
20240308,195900,36634831450,21400,21400,21400,21400,0
|
|
20240308,195800,36634831450,21400,21400,21400,21400,0
|
|
20240308,195700,36634831450,21400,21400,21400,21400,0
|
|
20240308,195600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,195500,36634831450,21400,21400,21400,21400,0
|
|
20240308,195400,36634831450,21400,21400,21400,21400,0
|
|
20240308,195300,36634831450,21400,21400,21400,21400,0
|
|
20240308,195200,36634831450,21400,21400,21400,21400,0
|
|
20240308,195100,36634831450,21400,21400,21400,21400,0
|
|
20240308,195000,36634831450,21400,21400,21400,21400,0
|
|
20240308,194900,36634831450,21400,21400,21400,21400,0
|
|
20240308,194800,36634831450,21400,21400,21400,21400,0
|
|
20240308,194700,36634831450,21400,21400,21400,21400,0
|
|
20240308,194600,36634831450,21400,21400,21400,21400,0
|
|
20240308,194500,36634831450,21400,21400,21400,21400,0
|
|
20240308,194400,36634831450,21400,21400,21400,21400,0
|
|
20240308,194300,36634831450,21400,21400,21400,21400,0
|
|
20240308,194200,36634831450,21400,21400,21400,21400,0
|
|
20240308,194100,36634831450,21400,21400,21400,21400,0
|
|
20240308,194000,36634831450,21400,21400,21400,21400,0
|
|
20240308,193900,36634831450,21400,21400,21400,21400,0
|
|
20240308,193800,36634831450,21400,21400,21400,21400,0
|
|
20240308,193700,36634831450,21400,21400,21400,21400,0
|
|
20240308,193600,36634831450,21400,21400,21400,21400,0
|
|
20240308,193500,36634831450,21400,21400,21400,21400,0
|
|
20240308,193400,36634831450,21400,21400,21400,21400,0
|
|
20240308,193300,36634831450,21400,21400,21400,21400,0
|
|
20240308,193200,36634831450,21400,21400,21400,21400,0
|
|
20240308,193100,36634831450,21400,21400,21400,21400,0
|
|
20240308,193000,36634831450,21400,21400,21400,21400,0
|
|
20240308,192900,36634831450,21400,21400,21400,21400,0
|
|
20240308,192800,36634831450,21400,21400,21400,21400,0
|
|
20240308,192700,36634831450,21400,21400,21400,21400,0
|
|
20240308,192600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,192500,36634831450,21400,21400,21400,21400,0
|
|
20240308,192400,36634831450,21400,21400,21400,21400,0
|
|
20240308,192300,36634831450,21400,21400,21400,21400,0
|
|
20240308,192200,36634831450,21400,21400,21400,21400,0
|
|
20240308,192100,36634831450,21400,21400,21400,21400,0
|
|
20240308,192000,36634831450,21400,21400,21400,21400,0
|
|
20240308,191900,36634831450,21400,21400,21400,21400,0
|
|
20240308,191800,36634831450,21400,21400,21400,21400,0
|
|
20240308,191700,36634831450,21400,21400,21400,21400,0
|
|
20240308,191600,36634831450,21400,21400,21400,21400,0
|
|
20240308,191500,36634831450,21400,21400,21400,21400,0
|
|
20240308,191400,36634831450,21400,21400,21400,21400,0
|
|
20240308,191300,36634831450,21400,21400,21400,21400,0
|
|
20240308,191200,36634831450,21400,21400,21400,21400,0
|
|
20240308,191100,36634831450,21400,21400,21400,21400,0
|
|
20240308,191000,36634831450,21400,21400,21400,21400,0
|
|
20240308,190900,36634831450,21400,21400,21400,21400,0
|
|
20240308,190800,36634831450,21400,21400,21400,21400,0
|
|
20240308,190700,36634831450,21400,21400,21400,21400,0
|
|
20240308,190600,36634831450,21400,21400,21400,21400,0
|
|
20240308,190500,36634831450,21400,21400,21400,21400,0
|
|
20240308,190400,36634831450,21400,21400,21400,21400,0
|
|
20240308,190300,36634831450,21400,21400,21400,21400,0
|
|
20240308,190200,36634831450,21400,21400,21400,21400,0
|
|
20240308,190100,36634831450,21400,21400,21400,21400,0
|
|
20240308,190000,36634831450,21400,21400,21400,21400,0
|
|
20240308,185900,36634831450,21400,21400,21400,21400,0
|
|
20240308,185800,36634831450,21400,21400,21400,21400,0
|
|
20240308,185700,36634831450,21400,21400,21400,21400,0
|
|
20240308,185600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,185500,36634831450,21400,21400,21400,21400,0
|
|
20240308,185400,36634831450,21400,21400,21400,21400,0
|
|
20240308,185300,36634831450,21400,21400,21400,21400,0
|
|
20240308,185200,36634831450,21400,21400,21400,21400,0
|
|
20240308,185100,36634831450,21400,21400,21400,21400,0
|
|
20240308,185000,36634831450,21400,21400,21400,21400,0
|
|
20240308,184900,36634831450,21400,21400,21400,21400,0
|
|
20240308,184800,36634831450,21400,21400,21400,21400,0
|
|
20240308,184700,36634831450,21400,21400,21400,21400,0
|
|
20240308,184600,36634831450,21400,21400,21400,21400,0
|
|
20240308,184500,36634831450,21400,21400,21400,21400,0
|
|
20240308,184400,36634831450,21400,21400,21400,21400,0
|
|
20240308,184300,36634831450,21400,21400,21400,21400,0
|
|
20240308,184200,36634831450,21400,21400,21400,21400,0
|
|
20240308,184100,36634831450,21400,21400,21400,21400,0
|
|
20240308,184000,36634831450,21400,21400,21400,21400,0
|
|
20240308,183900,36634831450,21400,21400,21400,21400,0
|
|
20240308,183800,36634831450,21400,21400,21400,21400,0
|
|
20240308,183700,36634831450,21400,21400,21400,21400,0
|
|
20240308,183600,36634831450,21400,21400,21400,21400,0
|
|
20240308,183500,36634831450,21400,21400,21400,21400,0
|
|
20240308,183400,36634831450,21400,21400,21400,21400,0
|
|
20240308,183300,36634831450,21400,21400,21400,21400,0
|
|
20240308,183200,36634831450,21400,21400,21400,21400,0
|
|
20240308,183100,36634831450,21400,21400,21400,21400,0
|
|
20240308,183000,36634831450,21400,21400,21400,21400,0
|
|
20240308,182900,36634831450,21400,21400,21400,21400,0
|
|
20240308,182800,36634831450,21400,21400,21400,21400,0
|
|
20240308,182700,36634831450,21400,21400,21400,21400,0
|
|
20240308,182600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,182500,36634831450,21400,21400,21400,21400,0
|
|
20240308,182400,36634831450,21400,21400,21400,21400,0
|
|
20240308,182300,36634831450,21400,21400,21400,21400,0
|
|
20240308,182200,36634831450,21400,21400,21400,21400,0
|
|
20240308,182100,36634831450,21400,21400,21400,21400,0
|
|
20240308,182000,36634831450,21400,21400,21400,21400,0
|
|
20240308,181900,36634831450,21400,21400,21400,21400,0
|
|
20240308,181800,36634831450,21400,21400,21400,21400,0
|
|
20240308,181700,36634831450,21400,21400,21400,21400,0
|
|
20240308,181600,36634831450,21400,21400,21400,21400,0
|
|
20240308,181500,36634831450,21400,21400,21400,21400,0
|
|
20240308,181400,36634831450,21400,21400,21400,21400,0
|
|
20240308,181300,36634831450,21400,21400,21400,21400,0
|
|
20240308,181200,36634831450,21400,21400,21400,21400,0
|
|
20240308,181100,36634831450,21400,21400,21400,21400,0
|
|
20240308,181000,36634831450,21400,21400,21400,21400,0
|
|
20240308,180900,36634831450,21400,21400,21400,21400,0
|
|
20240308,180800,36634831450,21400,21400,21400,21400,0
|
|
20240308,180700,36634831450,21400,21400,21400,21400,0
|
|
20240308,180600,36634831450,21400,21400,21400,21400,0
|
|
20240308,180500,36634831450,21400,21400,21400,21400,0
|
|
20240308,180400,36634831450,21400,21400,21400,21400,0
|
|
20240308,180300,36634831450,21400,21400,21400,21400,0
|
|
20240308,180200,36634831450,21400,21400,21400,21400,0
|
|
20240308,180100,36634831450,21400,21400,21400,21400,0
|
|
20240308,180000,36634831450,21400,21400,21400,21400,0
|
|
20240308,175900,36634831450,21400,21400,21400,21400,0
|
|
20240308,175800,36634831450,21400,21400,21400,21400,0
|
|
20240308,175700,36634831450,21400,21400,21400,21400,0
|
|
20240308,175600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,175500,36634831450,21400,21400,21400,21400,0
|
|
20240308,175400,36634831450,21400,21400,21400,21400,0
|
|
20240308,175300,36634831450,21400,21400,21400,21400,0
|
|
20240308,175200,36634831450,21400,21400,21400,21400,0
|
|
20240308,175100,36634831450,21400,21400,21400,21400,0
|
|
20240308,175000,36634831450,21400,21400,21400,21400,0
|
|
20240308,174900,36634831450,21400,21400,21400,21400,0
|
|
20240308,174800,36634831450,21400,21400,21400,21400,0
|
|
20240308,174700,36634831450,21400,21400,21400,21400,0
|
|
20240308,174600,36634831450,21400,21400,21400,21400,0
|
|
20240308,174500,36634831450,21400,21400,21400,21400,0
|
|
20240308,174400,36634831450,21400,21400,21400,21400,0
|
|
20240308,174300,36634831450,21400,21400,21400,21400,0
|
|
20240308,174200,36634831450,21400,21400,21400,21400,0
|
|
20240308,174100,36634831450,21400,21400,21400,21400,0
|
|
20240308,174000,36634831450,21400,21400,21400,21400,0
|
|
20240308,173900,36634831450,21400,21400,21400,21400,0
|
|
20240308,173800,36634831450,21400,21400,21400,21400,0
|
|
20240308,173700,36634831450,21400,21400,21400,21400,0
|
|
20240308,173600,36634831450,21400,21400,21400,21400,0
|
|
20240308,173500,36634831450,21400,21400,21400,21400,0
|
|
20240308,173400,36634831450,21400,21400,21400,21400,0
|
|
20240308,173300,36634831450,21400,21400,21400,21400,0
|
|
20240308,173200,36634831450,21400,21400,21400,21400,0
|
|
20240308,173100,36634831450,21400,21400,21400,21400,0
|
|
20240308,173000,36634831450,21400,21400,21400,21400,0
|
|
20240308,172900,36634831450,21400,21400,21400,21400,0
|
|
20240308,172800,36634831450,21400,21400,21400,21400,0
|
|
20240308,172700,36634831450,21400,21400,21400,21400,0
|
|
20240308,172600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,172500,36634831450,21400,21400,21400,21400,0
|
|
20240308,172400,36634831450,21400,21400,21400,21400,0
|
|
20240308,172300,36634831450,21400,21400,21400,21400,0
|
|
20240308,172200,36634831450,21400,21400,21400,21400,0
|
|
20240308,172100,36634831450,21400,21400,21400,21400,0
|
|
20240308,172000,36634831450,21400,21400,21400,21400,0
|
|
20240308,171900,36634831450,21400,21400,21400,21400,0
|
|
20240308,171800,36634831450,21400,21400,21400,21400,0
|
|
20240308,171700,36634831450,21400,21400,21400,21400,0
|
|
20240308,171600,36634831450,21400,21400,21400,21400,0
|
|
20240308,171500,36634831450,21400,21400,21400,21400,0
|
|
20240308,171400,36634831450,21400,21400,21400,21400,0
|
|
20240308,171300,36634831450,21400,21400,21400,21400,0
|
|
20240308,171200,36634831450,21400,21400,21400,21400,0
|
|
20240308,171100,36634831450,21400,21400,21400,21400,0
|
|
20240308,171000,36634831450,21400,21400,21400,21400,0
|
|
20240308,170900,36634831450,21400,21400,21400,21400,0
|
|
20240308,170800,36634831450,21400,21400,21400,21400,0
|
|
20240308,170700,36634831450,21400,21400,21400,21400,0
|
|
20240308,170600,36634831450,21400,21400,21400,21400,0
|
|
20240308,170500,36634831450,21400,21400,21400,21400,0
|
|
20240308,170400,36634831450,21400,21400,21400,21400,0
|
|
20240308,170300,36634831450,21400,21400,21400,21400,0
|
|
20240308,170200,36634831450,21400,21400,21400,21400,0
|
|
20240308,170100,36634831450,21400,21400,21400,21400,0
|
|
20240308,170000,36634831450,21400,21400,21400,21400,0
|
|
20240308,165900,36634831450,21400,21400,21400,21400,0
|
|
20240308,165800,36634831450,21400,21400,21400,21400,0
|
|
20240308,165700,36634831450,21400,21400,21400,21400,0
|
|
20240308,165600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,165500,36634831450,21400,21400,21400,21400,0
|
|
20240308,165400,36634831450,21400,21400,21400,21400,0
|
|
20240308,165300,36634831450,21400,21400,21400,21400,0
|
|
20240308,165200,36634831450,21400,21400,21400,21400,0
|
|
20240308,165100,36634831450,21400,21400,21400,21400,0
|
|
20240308,165000,36634831450,21400,21400,21400,21400,0
|
|
20240308,164900,36634831450,21400,21400,21400,21400,0
|
|
20240308,164800,36634831450,21400,21400,21400,21400,0
|
|
20240308,164700,36634831450,21400,21400,21400,21400,0
|
|
20240308,164600,36634831450,21400,21400,21400,21400,0
|
|
20240308,164500,36634831450,21400,21400,21400,21400,0
|
|
20240308,164400,36634831450,21400,21400,21400,21400,0
|
|
20240308,164300,36634831450,21400,21400,21400,21400,0
|
|
20240308,164200,36634831450,21400,21400,21400,21400,0
|
|
20240308,164100,36634831450,21400,21400,21400,21400,0
|
|
20240308,164000,36634831450,21400,21400,21400,21400,0
|
|
20240308,163900,36634831450,21400,21400,21400,21400,0
|
|
20240308,163800,36634831450,21400,21400,21400,21400,0
|
|
20240308,163700,36634831450,21400,21400,21400,21400,0
|
|
20240308,163600,36634831450,21400,21400,21400,21400,0
|
|
20240308,163500,36634831450,21400,21400,21400,21400,0
|
|
20240308,163400,36634831450,21400,21400,21400,21400,0
|
|
20240308,163300,36634831450,21400,21400,21400,21400,0
|
|
20240308,163200,36634831450,21400,21400,21400,21400,0
|
|
20240308,163100,36634831450,21400,21400,21400,21400,0
|
|
20240308,163000,36634831450,21400,21400,21400,21400,0
|
|
20240308,162900,36634831450,21400,21400,21400,21400,0
|
|
20240308,162800,36634831450,21400,21400,21400,21400,0
|
|
20240308,162700,36634831450,21400,21400,21400,21400,0
|
|
20240308,162600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,162500,36634831450,21400,21400,21400,21400,0
|
|
20240308,162400,36634831450,21400,21400,21400,21400,0
|
|
20240308,162300,36634831450,21400,21400,21400,21400,0
|
|
20240308,162200,36634831450,21400,21400,21400,21400,0
|
|
20240308,162100,36634831450,21400,21400,21400,21400,0
|
|
20240308,162000,36634831450,21400,21400,21400,21400,0
|
|
20240308,161900,36634831450,21400,21400,21400,21400,0
|
|
20240308,161800,36634831450,21400,21400,21400,21400,0
|
|
20240308,161700,36634831450,21400,21400,21400,21400,0
|
|
20240308,161600,36634831450,21400,21400,21400,21400,0
|
|
20240308,161500,36634831450,21400,21400,21400,21400,0
|
|
20240308,161400,36634831450,21400,21400,21400,21400,0
|
|
20240308,161300,36634831450,21400,21400,21400,21400,0
|
|
20240308,161200,36634831450,21400,21400,21400,21400,0
|
|
20240308,161100,36634831450,21400,21400,21400,21400,0
|
|
20240308,161000,36634831450,21400,21400,21400,21400,0
|
|
20240308,160900,36634831450,21400,21400,21400,21400,0
|
|
20240308,160800,36634831450,21400,21400,21400,21400,0
|
|
20240308,160700,36634831450,21400,21400,21400,21400,0
|
|
20240308,160600,36634831450,21400,21400,21400,21400,0
|
|
20240308,160500,36634831450,21400,21400,21400,21400,0
|
|
20240308,160400,36634831450,21400,21400,21400,21400,0
|
|
20240308,160300,36634831450,21400,21400,21400,21400,0
|
|
20240308,160200,36634831450,21400,21400,21400,21400,0
|
|
20240308,160100,36634831450,21400,21400,21400,21400,0
|
|
20240308,160000,36634831450,21400,21400,21400,21400,0
|
|
20240308,155900,36634831450,21400,21400,21400,21400,0
|
|
20240308,155800,36634831450,21400,21400,21400,21400,0
|
|
20240308,155700,36634831450,21400,21400,21400,21400,0
|
|
20240308,155600,36634831450,21400,21400,21400,21400,26792
|
|
20240308,155500,36634831450,21400,21400,21400,21400,0
|
|
20240308,155400,36634831450,21400,21400,21400,21400,0
|
|
20240308,155300,36634831450,21400,21400,21400,21400,0
|
|
20240308,155200,36634831450,21400,21400,21400,21400,0
|
|
20240308,155100,36634831450,21400,21400,21400,21400,0
|
|
20240308,155000,36634831450,21400,21400,21400,21400,0
|
|
20240308,154900,36634831450,21400,21400,21400,21400,0
|
|
20240308,154800,36634831450,21400,21400,21400,21400,0
|
|
20240308,154700,36634831450,21400,21400,21400,21400,0
|
|
20240308,154600,36634831450,21400,21400,21400,21400,0
|
|
20240308,154500,36634831450,21400,21400,21400,21400,0
|
|
20240308,154400,36634831450,21400,21400,21400,21400,0
|
|
20240308,154300,36634831450,21400,21400,21400,21400,0
|
|
20240308,154200,36634831450,21400,21400,21400,21400,0
|
|
20240308,154100,36634831450,21400,21400,21400,21400,0
|
|
20240308,154000,36634831450,21400,21400,21400,21400,0
|
|
20240308,153900,36634831450,21400,21400,21400,21400,0
|
|
20240308,153800,36634831450,21400,21400,21400,21400,0
|
|
20240308,153700,36634831450,21400,21400,21400,21400,0
|
|
20240308,153600,36634831450,21400,21400,21400,21400,0
|
|
20240308,153500,36634831450,21400,21400,21400,21400,0
|
|
20240308,153400,36634831450,21400,21400,21400,21400,0
|
|
20240308,153300,36634831450,21400,21400,21400,21400,0
|
|
20240308,153200,36634831450,21400,21400,21400,21400,0
|
|
20240308,153100,36634831450,21400,21400,21400,21400,0
|
|
20240308,153000,36634831450,21400,21400,21400,21400,26792
|
|
20240308,152900,36061482650,21500,21500,21500,21500,0
|
|
20240308,152800,36061482650,21500,21500,21500,21500,0
|
|
20240308,152700,36061482650,21500,21500,21500,21500,0
|
|
20240308,152600,36061482650,21500,21500,21500,21500,0
|
|
20240308,152500,36061482650,21500,21500,21500,21500,0
|
|
20240308,152400,36061482650,21500,21500,21500,21500,0
|
|
20240308,152300,36061482650,21500,21500,21500,21500,0
|
|
20240308,152200,36061482650,21500,21500,21500,21500,0
|
|
20240308,152100,36061482650,21500,21500,21500,21500,0
|
|
20240308,152000,36061482650,21500,21500,21500,21500,0
|
|
20240308,151900,36061482650,21500,21500,21650,21450,11539
|
|
20240308,151800,35812810000,21500,21400,21600,21400,7194
|
|
20240308,151700,35658460350,21350,21550,21600,21350,13308
|
|
20240308,151600,35373032850,21550,21500,21600,21450,5340
|
|
20240308,151500,35258106750,21450,21500,21500,21400,2854
|
|
20240308,151400,35196869000,21500,21450,21500,21400,6771
|
|
20240308,151300,35051713800,21450,21500,21500,21350,8416
|
|
20240308,151200,34871513800,21500,21500,21550,21400,6517
|
|
20240308,151100,34731637200,21550,21600,21650,21550,5851
|
|
20240308,151000,34605431950,21600,21550,21750,21550,5558
|
|
20240308,150900,34485301200,21600,21450,21650,21400,11210
|
|
20240308,150800,34243996750,21500,21550,21550,21350,14889
|
|
20240308,150700,33924391400,21550,21650,21700,21450,17515
|
|
20240308,150600,33547546950,21700,21750,21750,21550,6491
|
|
20240308,150500,33407009700,21800,21800,21800,21700,4733
|
|
20240308,150400,33304052500,21800,21800,21800,21700,3044
|
|
20240308,150300,33237817400,21750,21550,21800,21500,10876
|
|
20240308,150200,33002100900,21600,22050,22100,21550,37766
|
|
20240308,150100,32180232200,22100,22150,22150,22000,3887
|
|
20240308,150000,32094540550,22150,22050,22150,22050,1085
|
|
20240308,145900,32070567050,22100,22050,22100,22050,639
|
|
20240308,145800,32056470900,22050,22050,22100,22050,1199
|
|
20240308,145700,32030032450,22050,22150,22200,22050,4432
|
|
20240308,145600,31932223200,22100,22200,22200,22100,929
|
|
20240308,145500,31911630350,22200,22150,22250,22100,4162
|
|
20240308,145400,31819302250,22100,22150,22150,22100,2393
|
|
20240308,145300,31766312500,22150,22100,22150,22100,2122
|
|
20240308,145200,31719325700,22100,22050,22150,22050,2498
|
|
20240308,145100,31664112900,22050,22000,22050,21950,3872
|
|
20240308,145000,31578997600,22050,22100,22100,21900,8275
|
|
20240308,144900,31396981050,22100,22300,22350,21950,21620
|
|
20240308,144800,30919565000,22300,22250,22350,22200,2345
|
|
20240308,144700,30867465950,22300,22350,22350,22250,2867
|
|
20240308,144600,30803584200,22350,22350,22350,22300,1283
|
|
20240308,144500,30774963300,22350,22350,22350,22300,442
|
|
20240308,144400,30765102400,22350,22300,22350,22300,590
|
|
20240308,144300,30751927100,22350,22300,22350,22300,389
|
|
20240308,144200,30743237500,22300,22400,22400,22300,101
|
|
20240308,144100,30740981800,22300,22350,22350,22300,1025
|
|
20240308,144000,30718110150,22300,22300,22350,22300,431
|
|
20240308,143900,30708497300,22300,22350,22350,22300,1538
|
|
20240308,143800,30674130150,22400,22350,22400,22300,281
|
|
20240308,143700,30667853350,22350,22300,22400,22300,471
|
|
20240308,143600,30657342050,22300,22350,22350,22300,1698
|
|
20240308,143500,30619463400,22350,22300,22350,22300,613
|
|
20240308,143400,30605764650,22300,22300,22350,22300,191
|
|
20240308,143300,30601499750,22350,22350,22400,22300,299
|
|
20240308,143200,30594816650,22400,22300,22400,22300,1397
|
|
20240308,143100,30563651850,22300,22250,22300,22200,2035
|
|
20240308,143000,30518406300,22250,22250,22300,22250,1621
|
|
20240308,142900,30482333650,22250,22300,22300,22250,2381
|
|
20240308,142800,30429352700,22350,22300,22350,22250,2785
|
|
20240308,142700,30367220000,22350,22350,22400,22300,386
|
|
20240308,142600,30358592500,22300,22300,22350,22300,1610
|
|
20240308,142500,30322686900,22300,22250,22300,22200,2027
|
|
20240308,142400,30277609050,22250,22250,22300,22200,1975
|
|
20240308,142300,30233625100,22250,22150,22250,22150,3044
|
|
20240308,142200,30166014800,22150,22250,22250,22050,6602
|
|
20240308,142100,30019873050,22250,22300,22350,22200,4468
|
|
20240308,142000,29920577750,22250,22500,22500,22250,8261
|
|
20240308,141900,29736136000,22450,22450,22500,22450,628
|
|
20240308,141800,29722032250,22450,22500,22550,22400,307
|
|
20240308,141700,29715123300,22500,22450,22500,22400,422
|
|
20240308,141600,29705654750,22400,22450,22500,22400,273
|
|
20240308,141500,29699534250,22550,22550,22550,22400,5309
|
|
20240308,141400,29580508000,22500,22500,22550,22500,1403
|
|
20240308,141300,29548928250,22500,22550,22550,22500,173
|
|
20240308,141200,29545030750,22500,22550,22550,22500,165
|
|
20240308,141100,29541310100,22550,22500,22550,22450,570
|
|
20240308,141000,29528492350,22500,22450,22500,22450,552
|
|
20240308,140900,29516082300,22450,22500,22500,22400,1942
|
|
20240308,140800,29472488700,22450,22600,22600,22450,4716
|
|
20240308,140700,29366398600,22600,22550,22600,22550,352
|
|
20240308,140600,29358446700,22600,22600,22600,22550,506
|
|
20240308,140500,29347029300,22600,22650,22650,22600,1378
|
|
20240308,140400,29315885250,22600,22700,22700,22600,1123
|
|
20240308,140300,29290431550,22700,22700,22700,22650,326
|
|
20240308,140200,29283032350,22700,22700,22700,22650,142
|
|
20240308,140100,29279815800,22650,22700,22700,22650,1179
|
|
20240308,140000,29253102750,22750,22700,22750,22600,821
|
|
20240308,135900,29234493950,22700,22650,22750,22650,748
|
|
20240308,135800,29217512000,22650,22700,22700,22650,126
|
|
20240308,135700,29214657600,22700,22700,22700,22600,1285
|
|
20240308,135600,29185585150,22650,22700,22750,22650,2313
|
|
20240308,135500,29133114300,22750,22850,22850,22750,2743
|
|
20240308,135400,29070642900,22850,22850,22850,22800,1151
|
|
20240308,135300,29044346300,22850,22850,22900,22850,482
|
|
20240308,135200,29033329550,22850,22900,22900,22800,407
|
|
20240308,135100,29024028050,22900,22900,22900,22850,170
|
|
20240308,135000,29020140200,22900,22900,22900,22850,1321
|
|
20240308,134900,28989921650,22900,22900,22900,22850,2101
|
|
20240308,134800,28941816400,22850,22850,23000,22800,4984
|
|
20240308,134700,28827635700,22850,22800,22850,22800,941
|
|
20240308,134600,28806150550,22800,22800,22850,22800,472
|
|
20240308,134500,28795383400,22800,22800,22850,22800,352
|
|
20240308,134400,28787348100,22800,22900,22900,22750,1542
|
|
20240308,134300,28752132900,22850,22800,22900,22800,1129
|
|
20240308,134200,28726318550,22850,22900,22900,22800,1266
|
|
20240308,134100,28697405950,22850,22800,22850,22750,1089
|
|
20240308,134000,28672562700,22750,22800,22850,22750,1009
|
|
20240308,133900,28649552550,22750,22650,22800,22650,924
|
|
20240308,133800,28628560400,22650,22700,22700,22650,637
|
|
20240308,133700,28614129800,22700,22700,22700,22700,678
|
|
20240308,133600,28598739200,22700,22650,22700,22650,475
|
|
20240308,133500,28587975100,22700,22650,22700,22650,676
|
|
20240308,133400,28572656400,22650,22700,22700,22650,258
|
|
20240308,133300,28566802900,22700,22750,22750,22700,892
|
|
20240308,133200,28546552100,22750,22750,22750,22700,1233
|
|
20240308,133100,28518555000,22650,22700,22700,22650,417
|
|
20240308,133000,28509091100,22700,22700,22700,22650,765
|
|
20240308,132900,28491750400,22700,22700,22700,22650,620
|
|
20240308,132800,28477685200,22700,22700,22700,22650,1445
|
|
20240308,132700,28444889200,22700,22750,22800,22700,1341
|
|
20240308,132600,28414390150,22750,22800,22800,22750,653
|
|
20240308,132500,28399510000,22750,22700,22800,22650,3437
|
|
20240308,132400,28321330650,22750,22750,22750,22700,317
|
|
20240308,132300,28314121300,22750,22700,22750,22600,2369
|
|
20240308,132200,28260426500,22700,22700,22750,22650,1570
|
|
20240308,132100,28224782950,22700,22850,22850,22700,6769
|
|
20240308,132000,28070491100,22850,22750,22900,22700,4266
|
|
20240308,131900,27973152450,22750,22800,22850,22750,4151
|
|
20240308,131800,27878612200,22800,22750,22950,22700,11769
|
|
20240308,131700,27609924500,22650,22550,22750,22500,7361
|
|
20240308,131600,27443719900,22550,22600,22600,22500,1175
|
|
20240308,131500,27417262650,22600,22650,22650,22600,398
|
|
20240308,131400,27408267400,22650,22650,22650,22600,250
|
|
20240308,131300,27402614050,22600,22700,22750,22600,1067
|
|
20240308,131200,27378425150,22750,22800,22800,22700,1513
|
|
20240308,131100,27343973150,22800,22800,22900,22700,6243
|
|
20240308,131000,27201525050,22800,22600,22800,22550,4997
|
|
20240308,130900,27088011350,22600,22550,22700,22550,3617
|
|
20240308,130800,27006218200,22500,22350,22600,22350,2232
|
|
20240308,130700,26955936700,22350,22350,22450,22350,1340
|
|
20240308,130600,26925963850,22350,22350,22400,22300,2212
|
|
20240308,130500,26876604200,22300,22350,22350,22300,2138
|
|
20240308,130400,26828886750,22350,22400,22400,22300,1617
|
|
20240308,130300,26792732100,22350,22400,22450,22350,1155
|
|
20240308,130200,26766866800,22400,22450,22500,22400,2529
|
|
20240308,130100,26710178700,22500,22500,22500,22450,1576
|
|
20240308,130000,26674747300,22500,22500,22500,22450,622
|
|
20240308,125900,26660779150,22500,22500,22550,22450,1866
|
|
20240308,125800,26618828200,22450,22550,22550,22450,1318
|
|
20240308,125700,26589205300,22600,22550,22600,22550,214
|
|
20240308,125600,26584371900,22600,22700,22700,22500,1391
|
|
20240308,125500,26552987150,22700,22600,22700,22550,669
|
|
20240308,125400,26537835500,22650,22550,22650,22500,2086
|
|
20240308,125300,26490843650,22550,22750,22750,22550,5314
|
|
20240308,125200,26370370150,22750,22800,22800,22700,640
|
|
20240308,125100,26355826350,22750,22700,22750,22700,2710
|
|
20240308,125000,26294216550,22700,22700,22800,22550,3634
|
|
20240308,124900,26211840550,22700,22750,22750,22650,3729
|
|
20240308,124800,26127098900,22750,22600,22750,22550,5352
|
|
20240308,124700,26005914950,22600,22650,22700,22550,3124
|
|
20240308,124600,25935207500,22650,22550,22650,22500,6504
|
|
20240308,124500,25788154750,22550,22450,22550,22450,4435
|
|
20240308,124400,25688250450,22450,22450,22450,22400,2787
|
|
20240308,124300,25625682350,22450,22350,22500,22350,4459
|
|
20240308,124200,25525656050,22350,22250,22500,22250,12686
|
|
20240308,124100,25241156000,22250,22200,22300,22150,311
|
|
20240308,124000,25234244350,22300,22200,22300,22150,698
|
|
20240308,123900,25218751900,22200,22200,22300,22150,377
|
|
20240308,123800,25210373500,22300,22250,22300,22200,2157
|
|
20240308,123700,25162415200,22250,22200,22250,22200,4342
|
|
20240308,123600,25065809450,22200,22150,22200,22150,1830
|
|
20240308,123500,25025187500,22200,22100,22200,22100,2229
|
|
20240308,123400,24975786350,22150,22050,22150,22000,2300
|
|
20240308,123300,24925027200,22050,22000,22050,22000,2190
|
|
20240308,123200,24876834100,22000,22000,22050,21900,4229
|
|
20240308,123100,24783900150,21950,22050,22050,21950,7948
|
|
20240308,123000,24609291250,22050,22150,22200,22050,3543
|
|
20240308,122900,24530982700,22150,22250,22250,22150,2486
|
|
20240308,122800,24475851150,22200,22200,22250,22150,1006
|
|
20240308,122700,24453510100,22200,22100,22200,22100,1626
|
|
20240308,122600,24417435600,22100,22150,22150,22100,2804
|
|
20240308,122500,24355378100,22100,22000,22100,22000,2500
|
|
20240308,122400,24300214950,22000,22100,22100,21800,32671
|
|
20240308,122300,23582060650,22100,22250,22250,22100,11220
|
|
20240308,122200,23333550500,22250,22250,22250,22200,1535
|
|
20240308,122100,23299459800,22250,22350,22400,22250,9565
|
|
20240308,122000,23085946600,22400,22450,22450,22400,1542
|
|
20240308,121900,23051393200,22450,22450,22500,22450,1463
|
|
20240308,121800,23018548550,22450,22450,22500,22450,1447
|
|
20240308,121700,22986052850,22500,22500,22500,22450,591
|
|
20240308,121600,22972771100,22450,22400,22450,22300,4221
|
|
20240308,121500,22878392900,22450,22400,22450,22400,1637
|
|
20240308,121400,22841723900,22400,22400,22450,22400,682
|
|
20240308,121300,22826435700,22350,22400,22450,22350,2357
|
|
20240308,121200,22773645350,22400,22500,22500,22400,4427
|
|
20240308,121100,22674359200,22500,22450,22500,22400,2689
|
|
20240308,121000,22613926250,22450,22350,22450,22350,1615
|
|
20240308,120900,22577788950,22350,22450,22450,22300,2144
|
|
20240308,120800,22529842650,22450,22350,22450,22350,1488
|
|
20240308,120700,22496513000,22350,22300,22400,22300,897
|
|
20240308,120600,22476466200,22350,22350,22400,22300,3415
|
|
20240308,120500,22400158350,22300,22350,22400,22200,16429
|
|
20240308,120400,22035008100,22400,22250,22400,22200,4236
|
|
20240308,120300,21940601850,22250,22200,22300,22150,3591
|
|
20240308,120200,21860734950,22200,22300,22350,22150,9719
|
|
20240308,120100,21644861400,22300,22350,22350,22300,3588
|
|
20240308,120000,21564734500,22350,22350,22400,22250,5381
|
|
20240308,115900,21444524550,22400,22150,22450,22150,9744
|
|
20240308,115800,21227752350,22200,22450,22500,22050,22080
|
|
20240308,115700,20736456550,22450,22450,22550,22450,7347
|
|
20240308,115600,20571284400,22500,22450,22500,22400,2493
|
|
20240308,115500,20515274900,22500,22600,22600,22450,6941
|
|
20240308,115400,20359018250,22600,22450,22600,22400,11687
|
|
20240308,115300,20096131550,22450,22650,22700,22450,12446
|
|
20240308,115200,19815441400,22700,22700,22750,22650,2949
|
|
20240308,115100,19748539650,22700,22650,22800,22650,4062
|
|
20240308,115000,19656309400,22650,22800,22800,22500,12517
|
|
20240308,114900,19373431200,22750,23000,23000,22400,42383
|
|
20240308,114800,18409899350,22950,23100,23150,22950,11097
|
|
20240308,114700,18154759700,23150,23100,23150,23050,3845
|
|
20240308,114600,18066091550,23150,23100,23150,23100,1192
|
|
20240308,114500,18038553100,23150,23200,23200,23000,19626
|
|
20240308,114400,17585943500,23200,23200,23250,23150,420
|
|
20240308,114300,17576213750,23200,23200,23200,23150,221
|
|
20240308,114200,17571088000,23250,23250,23300,23150,809
|
|
20240308,114100,17552345800,23300,23150,23300,23150,957
|
|
20240308,114000,17530126150,23100,23150,23200,23100,921
|
|
20240308,113900,17508811850,23150,23150,23200,23150,212
|
|
20240308,113800,17503903050,23150,23150,23200,23100,2862
|
|
20240308,113700,17437699500,23200,23200,23200,23150,1460
|
|
20240308,113600,17403890800,23200,23200,23250,23200,299
|
|
20240308,113500,17396953500,23200,23300,23300,23200,1295
|
|
20240308,113400,17366890150,23250,23250,23350,23200,286
|
|
20240308,113300,17360244850,23250,23200,23250,23200,736
|
|
20240308,113200,17343167900,23200,23300,23300,23200,1001
|
|
20240308,113100,17319928000,23300,23300,23300,23250,428
|
|
20240308,113000,17309976800,23300,23350,23350,23250,2027
|
|
20240308,112900,17262818300,23350,23350,23350,23300,308
|
|
20240308,112800,17255639300,23350,23300,23350,23300,192
|
|
20240308,112700,17251163900,23350,23350,23400,23300,451
|
|
20240308,112600,17240632800,23400,23350,23400,23300,557
|
|
20240308,112500,17227629700,23300,23300,23350,23250,994
|
|
20240308,112400,17204466350,23300,23450,23450,23300,1520
|
|
20240308,112300,17168949400,23400,23300,23450,23300,3041
|
|
20240308,112200,17097738000,23350,23250,23350,23250,833
|
|
20240308,112100,17078327250,23300,23300,23350,23250,550
|
|
20240308,112000,17065520900,23250,23250,23300,23200,1533
|
|
20240308,111900,17029878600,23250,23200,23250,23200,1149
|
|
20240308,111800,17003187600,23200,23150,23200,23100,794
|
|
20240308,111700,16984819250,23200,23150,23200,23100,3771
|
|
20240308,111600,16897676800,23100,23200,23250,23100,6398
|
|
20240308,111500,16749653500,23250,23250,23300,23200,929
|
|
20240308,111400,16728066500,23200,23200,23250,23150,1624
|
|
20240308,111300,16690441450,23200,23200,23200,23200,746
|
|
20240308,111200,16673134250,23200,23200,23200,23200,369
|
|
20240308,111100,16664573450,23250,23200,23250,23150,1337
|
|
20240308,111000,16633561150,23200,23200,23250,23200,3837
|
|
20240308,110900,16544526750,23200,23250,23250,23200,910
|
|
20240308,110800,16523383100,23250,23250,23300,23250,868
|
|
20240308,110700,16503196500,23250,23250,23250,23250,2798
|
|
20240308,110600,16438143000,23250,23300,23300,23250,819
|
|
20240308,110500,16419069000,23300,23350,23350,23250,735
|
|
20240308,110400,16401941100,23300,23300,23350,23250,802
|
|
20240308,110300,16383258900,23250,23350,23400,23250,3441
|
|
20240308,110200,16303052350,23400,23450,23450,23400,536
|
|
20240308,110100,16290488300,23450,23350,23450,23350,816
|
|
20240308,110000,16271408000,23300,23300,23300,23250,1347
|
|
20240308,105900,16240058950,23300,23250,23300,23250,1863
|
|
20240308,105800,16196738200,23250,23300,23350,23250,1946
|
|
20240308,105700,16151467500,23300,23250,23350,23250,1573
|
|
20240308,105600,16114822950,23300,23300,23300,23250,1159
|
|
20240308,105500,16087824350,23300,23300,23300,23250,718
|
|
20240308,105400,16071116400,23300,23200,23450,23200,2643
|
|
20240308,105300,16009608300,23200,23300,23300,23200,6429
|
|
20240308,105200,15860211900,23300,23300,23350,23250,3665
|
|
20240308,105100,15774854600,23300,23300,23350,23250,4010
|
|
20240308,105000,15681424550,23350,23400,23450,23350,2423
|
|
20240308,104900,15624775200,23400,23400,23450,23350,861
|
|
20240308,104800,15604606700,23400,23450,23450,23350,1371
|
|
20240308,104700,15572537300,23450,23450,23500,23400,4172
|
|
20240308,104600,15474787600,23500,23550,23600,23450,4403
|
|
20240308,104500,15371222950,23500,23500,23550,23450,2699
|
|
20240308,104400,15307737150,23500,23650,23650,23450,6298
|
|
20240308,104300,15159619150,23650,23500,23650,23450,4547
|
|
20240308,104200,15052603450,23500,23550,23700,23450,5446
|
|
20240308,104100,14924188650,23600,23600,23600,23450,4585
|
|
20240308,104000,14816339950,23600,23550,23650,23500,6345
|
|
20240308,103900,14666767900,23600,23700,23700,23400,6664
|
|
20240308,103800,14510012800,23700,23650,23700,23550,4928
|
|
20240308,103700,14393541700,23650,23750,23750,23600,3325
|
|
20240308,103600,14314757450,23750,23450,23800,23450,11972
|
|
20240308,103500,14031345300,23450,23450,23550,23450,3493
|
|
20240308,103400,13949394400,23500,23550,23600,23450,4074
|
|
20240308,103300,13853604850,23550,23550,23650,23550,2305
|
|
20240308,103200,13799223000,23550,23450,23600,23400,1271
|
|
20240308,103100,13769315200,23450,23350,23450,23350,2431
|
|
20240308,103000,13712371650,23350,23400,23400,23350,938
|
|
20240308,102900,13690450650,23350,23350,23400,23300,1032
|
|
20240308,102800,13666375400,23300,23300,23400,23300,1152
|
|
20240308,102700,13639533400,23300,23400,23400,23300,2423
|
|
20240308,102600,13583031550,23400,23300,23400,23250,2135
|
|
20240308,102500,13533252550,23300,23400,23450,23300,4603
|
|
20240308,102400,13425792550,23400,23500,23550,23400,878
|
|
20240308,102300,13405191150,23500,23400,23500,23400,2175
|
|
20240308,102200,13354264850,23400,23550,23550,23400,6331
|
|
20240308,102100,13205626300,23550,23550,23600,23500,1969
|
|
20240308,102000,13159259450,23550,23600,23650,23550,1061
|
|
20240308,101900,13134222850,23650,23650,23650,23600,310
|
|
20240308,101800,13126900750,23550,23600,23650,23550,1393
|
|
20240308,101700,13094041800,23550,23700,23700,23550,4884
|
|
20240308,101600,12978598800,23650,23650,23700,23650,1623
|
|
20240308,101500,12940138300,23700,23700,23750,23650,3298
|
|
20240308,101400,12861975350,23750,23750,23800,23700,1886
|
|
20240308,101300,12817193650,23700,23800,23800,23650,7230
|
|
20240308,101200,12645892000,23800,23800,23900,23700,8542
|
|
20240308,101100,12442645100,23850,23850,23950,23750,15191
|
|
20240308,101000,12080107250,23800,23650,23850,23600,8073
|
|
20240308,100900,11888579950,23650,23650,23700,23650,1554
|
|
20240308,100800,11851825250,23650,23650,23700,23650,894
|
|
20240308,100700,11830681950,23650,23650,23700,23600,1452
|
|
20240308,100600,11796345250,23650,23650,23650,23600,1339
|
|
20240308,100500,11764686300,23650,23650,23700,23600,4105
|
|
20240308,100400,11667675800,23700,23700,23700,23650,466
|
|
20240308,100300,11656634050,23650,23650,23700,23600,2220
|
|
20240308,100200,11604078100,23650,23600,23700,23600,1761
|
|
20240308,100100,11562483800,23650,23650,23650,23600,628
|
|
20240308,100000,11547651300,23600,23650,23650,23600,1865
|
|
20240308,095900,11503619550,23650,23650,23700,23600,921
|
|
20240308,095800,11481859850,23650,23650,23700,23600,782
|
|
20240308,095700,11463371700,23650,23750,23800,23600,2193
|
|
20240308,095600,11411331200,23750,23650,23750,23600,2938
|
|
20240308,095500,11341848000,23650,23800,23850,23600,4298
|
|
20240308,095400,11239798950,23750,23500,23850,23500,19053
|
|
20240308,095300,10788155850,23500,23500,23550,23500,1363
|
|
20240308,095200,10756117600,23500,23550,23550,23500,2252
|
|
20240308,095100,10703172800,23550,23500,23550,23450,619
|
|
20240308,095000,10688641150,23500,23400,23500,23400,1873
|
|
20240308,094900,10644743100,23400,23500,23500,23400,1781
|
|
20240308,094800,10602974250,23500,23550,23550,23500,3319
|
|
20240308,094700,10524958250,23500,23600,23600,23500,2934
|
|
20240308,094600,10455814900,23600,23600,23600,23500,3927
|
|
20240308,094500,10363233800,23600,23500,23600,23450,3822
|
|
20240308,094400,10273278500,23600,23500,23650,23500,10366
|
|
20240308,094300,10028929400,23450,23500,23500,23400,1896
|
|
20240308,094200,9984472500,23500,23400,23500,23400,3435
|
|
20240308,094100,9903911800,23450,23350,23450,23300,3254
|
|
20240308,094000,9827888800,23300,23200,23350,23200,2232
|
|
20240308,093900,9775956000,23200,23200,23250,23150,2152
|
|
20240308,093800,9726054300,23200,23250,23300,23150,3492
|
|
20240308,093700,9644999900,23250,23300,23350,23250,2248
|
|
20240308,093600,9592666550,23350,23400,23400,23250,2906
|
|
20240308,093500,9524952250,23350,23350,23450,23300,2256
|
|
20240308,093400,9472214750,23400,23200,23450,23200,4304
|
|
20240308,093300,9371871750,23250,23150,23250,23150,2449
|
|
20240308,093200,9315136050,23150,23050,23200,23050,2807
|
|
20240308,093100,9250269450,23050,23050,23100,23000,4832
|
|
20240308,093000,9139001450,23050,23100,23150,23000,7944
|
|
20240308,092900,8955687950,23150,23100,23200,23100,4240
|
|
20240308,092800,8857606600,23150,23250,23250,23050,8945
|
|
20240308,092700,8651008300,23250,23300,23450,23250,8478
|
|
20240308,092600,8453173100,23350,23250,23400,23000,10543
|
|
20240308,092500,8209107900,23100,23150,23250,22950,26597
|
|
20240308,092400,7596054600,23100,23200,23250,23100,11875
|
|
20240308,092300,7321013150,23150,23100,23400,23100,8542
|
|
20240308,092200,7122693500,23050,23650,23650,23050,29565
|
|
20240308,092100,6432905900,23650,23700,23700,23650,1861
|
|
20240308,092000,6388827350,23700,23650,23700,23550,2614
|
|
20240308,091900,6327008300,23600,23600,23650,23600,2217
|
|
20240308,091800,6274655900,23650,23550,23650,23550,4443
|
|
20240308,091700,6169890450,23550,23600,23650,23450,10058
|
|
20240308,091600,5933198950,23600,23750,23800,23600,9931
|
|
20240308,091500,5698053600,23750,23900,23950,23750,13523
|
|
20240308,091400,5376170750,23850,24000,24050,23850,23964
|
|
20240308,091300,4801544550,24050,23900,24050,23900,10869
|
|
20240308,091200,4540925400,23950,23900,23950,23850,5435
|
|
20240308,091100,4410897500,23900,23850,23950,23800,7210
|
|
20240308,091000,4238831550,23850,23800,23850,23750,4360
|
|
20240308,090900,4135049650,23800,24100,24100,23800,12154
|
|
20240308,090800,3843801750,24100,24100,24150,24000,9874
|
|
20240308,090700,3606016200,24100,23850,24250,23850,23888
|
|
20240308,090600,3031060850,23850,23800,23900,23750,3726
|
|
20240308,090500,2942303050,23800,23750,23850,23650,7629
|
|
20240308,090400,2761369550,23700,23850,23900,23700,8842
|
|
20240308,090300,2551131500,23900,24000,24000,23800,23782
|
|
20240308,090200,1982390450,24000,23850,24000,23800,23153
|
|
20240308,090100,1429566450,23850,23400,23900,23350,24515
|
|
20240308,090000,848610800,23400,23500,23600,23350,33860
|