749 lines
42 KiB
CSV
749 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,212600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,212500,182978523680,22200,22200,22200,22200,0
|
|
20240312,212400,182978523680,22200,22200,22200,22200,0
|
|
20240312,212300,182978523680,22200,22200,22200,22200,0
|
|
20240312,212200,182978523680,22200,22200,22200,22200,0
|
|
20240312,212100,182978523680,22200,22200,22200,22200,0
|
|
20240312,212000,182978523680,22200,22200,22200,22200,0
|
|
20240312,211900,182978523680,22200,22200,22200,22200,0
|
|
20240312,211800,182978523680,22200,22200,22200,22200,0
|
|
20240312,211700,182978523680,22200,22200,22200,22200,0
|
|
20240312,211600,182978523680,22200,22200,22200,22200,0
|
|
20240312,211500,182978523680,22200,22200,22200,22200,0
|
|
20240312,211400,182978523680,22200,22200,22200,22200,0
|
|
20240312,211300,182978523680,22200,22200,22200,22200,0
|
|
20240312,211200,182978523680,22200,22200,22200,22200,0
|
|
20240312,211100,182978523680,22200,22200,22200,22200,0
|
|
20240312,211000,182978523680,22200,22200,22200,22200,0
|
|
20240312,210900,182978523680,22200,22200,22200,22200,0
|
|
20240312,210800,182978523680,22200,22200,22200,22200,0
|
|
20240312,210700,182978523680,22200,22200,22200,22200,0
|
|
20240312,210600,182978523680,22200,22200,22200,22200,0
|
|
20240312,210500,182978523680,22200,22200,22200,22200,0
|
|
20240312,210400,182978523680,22200,22200,22200,22200,0
|
|
20240312,210300,182978523680,22200,22200,22200,22200,0
|
|
20240312,210200,182978523680,22200,22200,22200,22200,0
|
|
20240312,210100,182978523680,22200,22200,22200,22200,0
|
|
20240312,210000,182978523680,22200,22200,22200,22200,0
|
|
20240312,205900,182978523680,22200,22200,22200,22200,0
|
|
20240312,205800,182978523680,22200,22200,22200,22200,0
|
|
20240312,205700,182978523680,22200,22200,22200,22200,0
|
|
20240312,205600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,205500,182978523680,22200,22200,22200,22200,0
|
|
20240312,205400,182978523680,22200,22200,22200,22200,0
|
|
20240312,205300,182978523680,22200,22200,22200,22200,0
|
|
20240312,205200,182978523680,22200,22200,22200,22200,0
|
|
20240312,205100,182978523680,22200,22200,22200,22200,0
|
|
20240312,205000,182978523680,22200,22200,22200,22200,0
|
|
20240312,204900,182978523680,22200,22200,22200,22200,0
|
|
20240312,204800,182978523680,22200,22200,22200,22200,0
|
|
20240312,204700,182978523680,22200,22200,22200,22200,0
|
|
20240312,204600,182978523680,22200,22200,22200,22200,0
|
|
20240312,204500,182978523680,22200,22200,22200,22200,0
|
|
20240312,204400,182978523680,22200,22200,22200,22200,0
|
|
20240312,204300,182978523680,22200,22200,22200,22200,0
|
|
20240312,204200,182978523680,22200,22200,22200,22200,0
|
|
20240312,204100,182978523680,22200,22200,22200,22200,0
|
|
20240312,204000,182978523680,22200,22200,22200,22200,0
|
|
20240312,203900,182978523680,22200,22200,22200,22200,0
|
|
20240312,203800,182978523680,22200,22200,22200,22200,0
|
|
20240312,203700,182978523680,22200,22200,22200,22200,0
|
|
20240312,203600,182978523680,22200,22200,22200,22200,0
|
|
20240312,203500,182978523680,22200,22200,22200,22200,0
|
|
20240312,203400,182978523680,22200,22200,22200,22200,0
|
|
20240312,203300,182978523680,22200,22200,22200,22200,0
|
|
20240312,203200,182978523680,22200,22200,22200,22200,0
|
|
20240312,203100,182978523680,22200,22200,22200,22200,0
|
|
20240312,203000,182978523680,22200,22200,22200,22200,0
|
|
20240312,202900,182978523680,22200,22200,22200,22200,0
|
|
20240312,202800,182978523680,22200,22200,22200,22200,0
|
|
20240312,202700,182978523680,22200,22200,22200,22200,0
|
|
20240312,202600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,202500,182978523680,22200,22200,22200,22200,0
|
|
20240312,202400,182978523680,22200,22200,22200,22200,0
|
|
20240312,202300,182978523680,22200,22200,22200,22200,0
|
|
20240312,202200,182978523680,22200,22200,22200,22200,0
|
|
20240312,202100,182978523680,22200,22200,22200,22200,0
|
|
20240312,202000,182978523680,22200,22200,22200,22200,0
|
|
20240312,201900,182978523680,22200,22200,22200,22200,0
|
|
20240312,201800,182978523680,22200,22200,22200,22200,0
|
|
20240312,201700,182978523680,22200,22200,22200,22200,0
|
|
20240312,201600,182978523680,22200,22200,22200,22200,0
|
|
20240312,201500,182978523680,22200,22200,22200,22200,0
|
|
20240312,201400,182978523680,22200,22200,22200,22200,0
|
|
20240312,201300,182978523680,22200,22200,22200,22200,0
|
|
20240312,201200,182978523680,22200,22200,22200,22200,0
|
|
20240312,201100,182978523680,22200,22200,22200,22200,0
|
|
20240312,201000,182978523680,22200,22200,22200,22200,0
|
|
20240312,200900,182978523680,22200,22200,22200,22200,0
|
|
20240312,200800,182978523680,22200,22200,22200,22200,0
|
|
20240312,200700,182978523680,22200,22200,22200,22200,0
|
|
20240312,200600,182978523680,22200,22200,22200,22200,0
|
|
20240312,200500,182978523680,22200,22200,22200,22200,0
|
|
20240312,200400,182978523680,22200,22200,22200,22200,0
|
|
20240312,200300,182978523680,22200,22200,22200,22200,0
|
|
20240312,200200,182978523680,22200,22200,22200,22200,0
|
|
20240312,200100,182978523680,22200,22200,22200,22200,0
|
|
20240312,200000,182978523680,22200,22200,22200,22200,0
|
|
20240312,195900,182978523680,22200,22200,22200,22200,0
|
|
20240312,195800,182978523680,22200,22200,22200,22200,0
|
|
20240312,195700,182978523680,22200,22200,22200,22200,0
|
|
20240312,195600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,195500,182978523680,22200,22200,22200,22200,0
|
|
20240312,195400,182978523680,22200,22200,22200,22200,0
|
|
20240312,195300,182978523680,22200,22200,22200,22200,0
|
|
20240312,195200,182978523680,22200,22200,22200,22200,0
|
|
20240312,195100,182978523680,22200,22200,22200,22200,0
|
|
20240312,195000,182978523680,22200,22200,22200,22200,0
|
|
20240312,194900,182978523680,22200,22200,22200,22200,0
|
|
20240312,194800,182978523680,22200,22200,22200,22200,0
|
|
20240312,194700,182978523680,22200,22200,22200,22200,0
|
|
20240312,194600,182978523680,22200,22200,22200,22200,0
|
|
20240312,194500,182978523680,22200,22200,22200,22200,0
|
|
20240312,194400,182978523680,22200,22200,22200,22200,0
|
|
20240312,194300,182978523680,22200,22200,22200,22200,0
|
|
20240312,194200,182978523680,22200,22200,22200,22200,0
|
|
20240312,194100,182978523680,22200,22200,22200,22200,0
|
|
20240312,194000,182978523680,22200,22200,22200,22200,0
|
|
20240312,193900,182978523680,22200,22200,22200,22200,0
|
|
20240312,193800,182978523680,22200,22200,22200,22200,0
|
|
20240312,193700,182978523680,22200,22200,22200,22200,0
|
|
20240312,193600,182978523680,22200,22200,22200,22200,0
|
|
20240312,193500,182978523680,22200,22200,22200,22200,0
|
|
20240312,193400,182978523680,22200,22200,22200,22200,0
|
|
20240312,193300,182978523680,22200,22200,22200,22200,0
|
|
20240312,193200,182978523680,22200,22200,22200,22200,0
|
|
20240312,193100,182978523680,22200,22200,22200,22200,0
|
|
20240312,193000,182978523680,22200,22200,22200,22200,0
|
|
20240312,192900,182978523680,22200,22200,22200,22200,0
|
|
20240312,192800,182978523680,22200,22200,22200,22200,0
|
|
20240312,192700,182978523680,22200,22200,22200,22200,0
|
|
20240312,192600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,192500,182978523680,22200,22200,22200,22200,0
|
|
20240312,192400,182978523680,22200,22200,22200,22200,0
|
|
20240312,192300,182978523680,22200,22200,22200,22200,0
|
|
20240312,192200,182978523680,22200,22200,22200,22200,0
|
|
20240312,192100,182978523680,22200,22200,22200,22200,0
|
|
20240312,192000,182978523680,22200,22200,22200,22200,0
|
|
20240312,191900,182978523680,22200,22200,22200,22200,0
|
|
20240312,191800,182978523680,22200,22200,22200,22200,0
|
|
20240312,191700,182978523680,22200,22200,22200,22200,0
|
|
20240312,191600,182978523680,22200,22200,22200,22200,0
|
|
20240312,191500,182978523680,22200,22200,22200,22200,0
|
|
20240312,191400,182978523680,22200,22200,22200,22200,0
|
|
20240312,191300,182978523680,22200,22200,22200,22200,0
|
|
20240312,191200,182978523680,22200,22200,22200,22200,0
|
|
20240312,191100,182978523680,22200,22200,22200,22200,0
|
|
20240312,191000,182978523680,22200,22200,22200,22200,0
|
|
20240312,190900,182978523680,22200,22200,22200,22200,0
|
|
20240312,190800,182978523680,22200,22200,22200,22200,0
|
|
20240312,190700,182978523680,22200,22200,22200,22200,0
|
|
20240312,190600,182978523680,22200,22200,22200,22200,0
|
|
20240312,190500,182978523680,22200,22200,22200,22200,0
|
|
20240312,190400,182978523680,22200,22200,22200,22200,0
|
|
20240312,190300,182978523680,22200,22200,22200,22200,0
|
|
20240312,190200,182978523680,22200,22200,22200,22200,0
|
|
20240312,190100,182978523680,22200,22200,22200,22200,0
|
|
20240312,190000,182978523680,22200,22200,22200,22200,0
|
|
20240312,185900,182978523680,22200,22200,22200,22200,0
|
|
20240312,185800,182978523680,22200,22200,22200,22200,0
|
|
20240312,185700,182978523680,22200,22200,22200,22200,0
|
|
20240312,185600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,185500,182978523680,22200,22200,22200,22200,0
|
|
20240312,185400,182978523680,22200,22200,22200,22200,0
|
|
20240312,185300,182978523680,22200,22200,22200,22200,0
|
|
20240312,185200,182978523680,22200,22200,22200,22200,0
|
|
20240312,185100,182978523680,22200,22200,22200,22200,0
|
|
20240312,185000,182978523680,22200,22200,22200,22200,0
|
|
20240312,184900,182978523680,22200,22200,22200,22200,0
|
|
20240312,184800,182978523680,22200,22200,22200,22200,0
|
|
20240312,184700,182978523680,22200,22200,22200,22200,0
|
|
20240312,184600,182978523680,22200,22200,22200,22200,0
|
|
20240312,184500,182978523680,22200,22200,22200,22200,0
|
|
20240312,184400,182978523680,22200,22200,22200,22200,0
|
|
20240312,184300,182978523680,22200,22200,22200,22200,0
|
|
20240312,184200,182978523680,22200,22200,22200,22200,0
|
|
20240312,184100,182978523680,22200,22200,22200,22200,0
|
|
20240312,184000,182978523680,22200,22200,22200,22200,0
|
|
20240312,183900,182978523680,22200,22200,22200,22200,0
|
|
20240312,183800,182978523680,22200,22200,22200,22200,0
|
|
20240312,183700,182978523680,22200,22200,22200,22200,0
|
|
20240312,183600,182978523680,22200,22200,22200,22200,0
|
|
20240312,183500,182978523680,22200,22200,22200,22200,0
|
|
20240312,183400,182978523680,22200,22200,22200,22200,0
|
|
20240312,183300,182978523680,22200,22200,22200,22200,0
|
|
20240312,183200,182978523680,22200,22200,22200,22200,0
|
|
20240312,183100,182978523680,22200,22200,22200,22200,0
|
|
20240312,183000,182978523680,22200,22200,22200,22200,0
|
|
20240312,182900,182978523680,22200,22200,22200,22200,0
|
|
20240312,182800,182978523680,22200,22200,22200,22200,0
|
|
20240312,182700,182978523680,22200,22200,22200,22200,0
|
|
20240312,182600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,182500,182978523680,22200,22200,22200,22200,0
|
|
20240312,182400,182978523680,22200,22200,22200,22200,0
|
|
20240312,182300,182978523680,22200,22200,22200,22200,0
|
|
20240312,182200,182978523680,22200,22200,22200,22200,0
|
|
20240312,182100,182978523680,22200,22200,22200,22200,0
|
|
20240312,182000,182978523680,22200,22200,22200,22200,0
|
|
20240312,181900,182978523680,22200,22200,22200,22200,0
|
|
20240312,181800,182978523680,22200,22200,22200,22200,0
|
|
20240312,181700,182978523680,22200,22200,22200,22200,0
|
|
20240312,181600,182978523680,22200,22200,22200,22200,0
|
|
20240312,181500,182978523680,22200,22200,22200,22200,0
|
|
20240312,181400,182978523680,22200,22200,22200,22200,0
|
|
20240312,181300,182978523680,22200,22200,22200,22200,0
|
|
20240312,181200,182978523680,22200,22200,22200,22200,0
|
|
20240312,181100,182978523680,22200,22200,22200,22200,0
|
|
20240312,181000,182978523680,22200,22200,22200,22200,0
|
|
20240312,180900,182978523680,22200,22200,22200,22200,0
|
|
20240312,180800,182978523680,22200,22200,22200,22200,0
|
|
20240312,180700,182978523680,22200,22200,22200,22200,0
|
|
20240312,180600,182978523680,22200,22200,22200,22200,0
|
|
20240312,180500,182978523680,22200,22200,22200,22200,0
|
|
20240312,180400,182978523680,22200,22200,22200,22200,0
|
|
20240312,180300,182978523680,22200,22200,22200,22200,0
|
|
20240312,180200,182978523680,22200,22200,22200,22200,0
|
|
20240312,180100,182978523680,22200,22200,22200,22200,0
|
|
20240312,180000,182978523680,22200,22200,22200,22200,0
|
|
20240312,175900,182978523680,22200,22200,22200,22200,0
|
|
20240312,175800,182978523680,22200,22200,22200,22200,0
|
|
20240312,175700,182978523680,22200,22200,22200,22200,0
|
|
20240312,175600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,175500,182978523680,22200,22200,22200,22200,0
|
|
20240312,175400,182978523680,22200,22200,22200,22200,0
|
|
20240312,175300,182978523680,22200,22200,22200,22200,0
|
|
20240312,175200,182978523680,22200,22200,22200,22200,0
|
|
20240312,175100,182978523680,22200,22200,22200,22200,0
|
|
20240312,175000,182978523680,22200,22200,22200,22200,0
|
|
20240312,174900,182978523680,22200,22200,22200,22200,0
|
|
20240312,174800,182978523680,22200,22200,22200,22200,0
|
|
20240312,174700,182978523680,22200,22200,22200,22200,0
|
|
20240312,174600,182978523680,22200,22200,22200,22200,0
|
|
20240312,174500,182978523680,22200,22200,22200,22200,0
|
|
20240312,174400,182978523680,22200,22200,22200,22200,0
|
|
20240312,174300,182978523680,22200,22200,22200,22200,0
|
|
20240312,174200,182978523680,22200,22200,22200,22200,0
|
|
20240312,174100,182978523680,22200,22200,22200,22200,0
|
|
20240312,174000,182978523680,22200,22200,22200,22200,0
|
|
20240312,173900,182978523680,22200,22200,22200,22200,0
|
|
20240312,173800,182978523680,22200,22200,22200,22200,0
|
|
20240312,173700,182978523680,22200,22200,22200,22200,0
|
|
20240312,173600,182978523680,22200,22200,22200,22200,0
|
|
20240312,173500,182978523680,22200,22200,22200,22200,0
|
|
20240312,173400,182978523680,22200,22200,22200,22200,0
|
|
20240312,173300,182978523680,22200,22200,22200,22200,0
|
|
20240312,173200,182978523680,22200,22200,22200,22200,0
|
|
20240312,173100,182978523680,22200,22200,22200,22200,0
|
|
20240312,173000,182978523680,22200,22200,22200,22200,0
|
|
20240312,172900,182978523680,22200,22200,22200,22200,0
|
|
20240312,172800,182978523680,22200,22200,22200,22200,0
|
|
20240312,172700,182978523680,22200,22200,22200,22200,0
|
|
20240312,172600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,172500,182978523680,22200,22200,22200,22200,0
|
|
20240312,172400,182978523680,22200,22200,22200,22200,0
|
|
20240312,172300,182978523680,22200,22200,22200,22200,0
|
|
20240312,172200,182978523680,22200,22200,22200,22200,0
|
|
20240312,172100,182978523680,22200,22200,22200,22200,0
|
|
20240312,172000,182978523680,22200,22200,22200,22200,0
|
|
20240312,171900,182978523680,22200,22200,22200,22200,0
|
|
20240312,171800,182978523680,22200,22200,22200,22200,0
|
|
20240312,171700,182978523680,22200,22200,22200,22200,0
|
|
20240312,171600,182978523680,22200,22200,22200,22200,0
|
|
20240312,171500,182978523680,22200,22200,22200,22200,0
|
|
20240312,171400,182978523680,22200,22200,22200,22200,0
|
|
20240312,171300,182978523680,22200,22200,22200,22200,0
|
|
20240312,171200,182978523680,22200,22200,22200,22200,0
|
|
20240312,171100,182978523680,22200,22200,22200,22200,0
|
|
20240312,171000,182978523680,22200,22200,22200,22200,0
|
|
20240312,170900,182978523680,22200,22200,22200,22200,0
|
|
20240312,170800,182978523680,22200,22200,22200,22200,0
|
|
20240312,170700,182978523680,22200,22200,22200,22200,0
|
|
20240312,170600,182978523680,22200,22200,22200,22200,0
|
|
20240312,170500,182978523680,22200,22200,22200,22200,0
|
|
20240312,170400,182978523680,22200,22200,22200,22200,0
|
|
20240312,170300,182978523680,22200,22200,22200,22200,0
|
|
20240312,170200,182978523680,22200,22200,22200,22200,0
|
|
20240312,170100,182978523680,22200,22200,22200,22200,0
|
|
20240312,170000,182978523680,22200,22200,22200,22200,0
|
|
20240312,165900,182978523680,22200,22200,22200,22200,0
|
|
20240312,165800,182978523680,22200,22200,22200,22200,0
|
|
20240312,165700,182978523680,22200,22200,22200,22200,0
|
|
20240312,165600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,165500,182978523680,22200,22200,22200,22200,0
|
|
20240312,165400,182978523680,22200,22200,22200,22200,0
|
|
20240312,165300,182978523680,22200,22200,22200,22200,0
|
|
20240312,165200,182978523680,22200,22200,22200,22200,0
|
|
20240312,165100,182978523680,22200,22200,22200,22200,0
|
|
20240312,165000,182978523680,22200,22200,22200,22200,0
|
|
20240312,164900,182978523680,22200,22200,22200,22200,0
|
|
20240312,164800,182978523680,22200,22200,22200,22200,0
|
|
20240312,164700,182978523680,22200,22200,22200,22200,0
|
|
20240312,164600,182978523680,22200,22200,22200,22200,0
|
|
20240312,164500,182978523680,22200,22200,22200,22200,0
|
|
20240312,164400,182978523680,22200,22200,22200,22200,0
|
|
20240312,164300,182978523680,22200,22200,22200,22200,0
|
|
20240312,164200,182978523680,22200,22200,22200,22200,0
|
|
20240312,164100,182978523680,22200,22200,22200,22200,0
|
|
20240312,164000,182978523680,22200,22200,22200,22200,0
|
|
20240312,163900,182978523680,22200,22200,22200,22200,0
|
|
20240312,163800,182978523680,22200,22200,22200,22200,0
|
|
20240312,163700,182978523680,22200,22200,22200,22200,0
|
|
20240312,163600,182978523680,22200,22200,22200,22200,0
|
|
20240312,163500,182978523680,22200,22200,22200,22200,0
|
|
20240312,163400,182978523680,22200,22200,22200,22200,0
|
|
20240312,163300,182978523680,22200,22200,22200,22200,0
|
|
20240312,163200,182978523680,22200,22200,22200,22200,0
|
|
20240312,163100,182978523680,22200,22200,22200,22200,0
|
|
20240312,163000,182978523680,22200,22200,22200,22200,0
|
|
20240312,162900,182978523680,22200,22200,22200,22200,0
|
|
20240312,162800,182978523680,22200,22200,22200,22200,0
|
|
20240312,162700,182978523680,22200,22200,22200,22200,0
|
|
20240312,162600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,162500,182978523680,22200,22200,22200,22200,0
|
|
20240312,162400,182978523680,22200,22200,22200,22200,0
|
|
20240312,162300,182978523680,22200,22200,22200,22200,0
|
|
20240312,162200,182978523680,22200,22200,22200,22200,0
|
|
20240312,162100,182978523680,22200,22200,22200,22200,0
|
|
20240312,162000,182978523680,22200,22200,22200,22200,0
|
|
20240312,161900,182978523680,22200,22200,22200,22200,0
|
|
20240312,161800,182978523680,22200,22200,22200,22200,0
|
|
20240312,161700,182978523680,22200,22200,22200,22200,0
|
|
20240312,161600,182978523680,22200,22200,22200,22200,0
|
|
20240312,161500,182978523680,22200,22200,22200,22200,0
|
|
20240312,161400,182978523680,22200,22200,22200,22200,0
|
|
20240312,161300,182978523680,22200,22200,22200,22200,0
|
|
20240312,161200,182978523680,22200,22200,22200,22200,0
|
|
20240312,161100,182978523680,22200,22200,22200,22200,0
|
|
20240312,161000,182978523680,22200,22200,22200,22200,0
|
|
20240312,160900,182978523680,22200,22200,22200,22200,0
|
|
20240312,160800,182978523680,22200,22200,22200,22200,0
|
|
20240312,160700,182978523680,22200,22200,22200,22200,0
|
|
20240312,160600,182978523680,22200,22200,22200,22200,0
|
|
20240312,160500,182978523680,22200,22200,22200,22200,0
|
|
20240312,160400,182978523680,22200,22200,22200,22200,0
|
|
20240312,160300,182978523680,22200,22200,22200,22200,0
|
|
20240312,160200,182978523680,22200,22200,22200,22200,0
|
|
20240312,160100,182978523680,22200,22200,22200,22200,0
|
|
20240312,160000,182978523680,22200,22200,22200,22200,0
|
|
20240312,155900,182978523680,22200,22200,22200,22200,0
|
|
20240312,155800,182978523680,22200,22200,22200,22200,0
|
|
20240312,155700,182978523680,22200,22200,22200,22200,0
|
|
20240312,155600,182978523680,22200,22200,22200,22200,50866
|
|
20240312,155500,182978523680,22200,22200,22200,22200,0
|
|
20240312,155400,182978523680,22200,22200,22200,22200,0
|
|
20240312,155300,182978523680,22200,22200,22200,22200,0
|
|
20240312,155200,182978523680,22200,22200,22200,22200,0
|
|
20240312,155100,182978523680,22200,22200,22200,22200,0
|
|
20240312,155000,182978523680,22200,22200,22200,22200,0
|
|
20240312,154900,182978523680,22200,22200,22200,22200,0
|
|
20240312,154800,182978523680,22200,22200,22200,22200,0
|
|
20240312,154700,182978523680,22200,22200,22200,22200,0
|
|
20240312,154600,182978523680,22200,22200,22200,22200,0
|
|
20240312,154500,182978523680,22200,22200,22200,22200,0
|
|
20240312,154400,182978523680,22200,22200,22200,22200,0
|
|
20240312,154300,182978523680,22200,22200,22200,22200,0
|
|
20240312,154200,182978523680,22200,22200,22200,22200,0
|
|
20240312,154100,182978523680,22200,22200,22200,22200,0
|
|
20240312,154000,182978523680,22200,22200,22200,22200,0
|
|
20240312,153900,182978523680,22200,22200,22200,22200,0
|
|
20240312,153800,182978523680,22200,22200,22200,22200,0
|
|
20240312,153700,182978523680,22200,22200,22200,22200,0
|
|
20240312,153600,182978523680,22200,22200,22200,22200,0
|
|
20240312,153500,182978523680,22200,22200,22200,22200,0
|
|
20240312,153400,182978523680,22200,22200,22200,22200,0
|
|
20240312,153300,182978523680,22200,22200,22200,22200,0
|
|
20240312,153200,182978523680,22200,22200,22200,22200,0
|
|
20240312,153100,182978523680,22200,22200,22200,22200,0
|
|
20240312,153000,182978523680,22200,22200,22200,22200,50866
|
|
20240312,152900,181849298480,22400,22400,22400,22400,0
|
|
20240312,152800,181849298480,22400,22400,22400,22400,0
|
|
20240312,152700,181849298480,22400,22400,22400,22400,0
|
|
20240312,152600,181849298480,22400,22400,22400,22400,0
|
|
20240312,152500,181849298480,22400,22400,22400,22400,0
|
|
20240312,152400,181849298480,22400,22400,22400,22400,0
|
|
20240312,152300,181849298480,22400,22400,22400,22400,0
|
|
20240312,152200,181849298480,22400,22400,22400,22400,0
|
|
20240312,152100,181849298480,22400,22400,22400,22400,0
|
|
20240312,152000,181849298480,22400,22400,22400,22400,0
|
|
20240312,151900,181849298480,22400,22700,22700,22400,29153
|
|
20240312,151800,181192742630,22700,22600,22750,22600,6856
|
|
20240312,151700,181037246330,22650,22500,22650,22500,7258
|
|
20240312,151600,180873550080,22500,22550,22600,22500,4761
|
|
20240312,151500,180766300780,22550,22500,22600,22450,10843
|
|
20240312,151400,180522230730,22500,22600,22650,22500,7325
|
|
20240312,151300,180356937680,22600,22600,22700,22600,4861
|
|
20240312,151200,180246966180,22650,22650,22700,22550,5887
|
|
20240312,151100,180113955580,22600,22600,22650,22550,5274
|
|
20240312,151000,179994770480,22700,22650,22700,22600,7769
|
|
20240312,150900,179819011780,22650,22900,22900,22600,19417
|
|
20240312,150800,179377065730,22850,22850,22900,22800,2642
|
|
20240312,150700,179316708080,22850,22900,22900,22850,2003
|
|
20240312,150600,179270926180,22850,23000,23000,22850,18862
|
|
20240312,150500,178838803280,22950,23000,23000,22850,6581
|
|
20240312,150400,178687866930,22950,22850,23000,22800,7198
|
|
20240312,150300,178522924680,22800,22850,22850,22800,1193
|
|
20240312,150200,178495710080,22850,22900,22900,22800,2533
|
|
20240312,150100,178437836330,22900,22800,22900,22800,3711
|
|
20240312,150000,178352954080,22800,22850,22900,22800,3029
|
|
20240312,145900,178283702180,22850,22900,22950,22850,4860
|
|
20240312,145800,178172541480,22950,22750,22950,22750,11767
|
|
20240312,145700,177903715380,22750,22750,22800,22700,2748
|
|
20240312,145600,177841186130,22750,22750,22800,22750,1452
|
|
20240312,145500,177808153080,22750,22800,22800,22700,5279
|
|
20240312,145400,177688150230,22800,22750,22800,22700,4603
|
|
20240312,145300,177583422680,22750,22800,22800,22750,1175
|
|
20240312,145200,177556658230,22800,22700,22800,22700,1557
|
|
20240312,145100,177521240280,22750,22650,22750,22650,2459
|
|
20240312,145000,177465409430,22650,22650,22700,22550,12405
|
|
20240312,144900,177184764130,22700,22900,22900,22700,3238
|
|
20240312,144800,177110979580,22850,22800,22850,22800,3548
|
|
20240312,144700,177029968580,22800,22800,22800,22750,1641
|
|
20240312,144600,176992598380,22800,22850,22850,22750,3063
|
|
20240312,144500,176922782180,22850,22700,22900,22650,9992
|
|
20240312,144400,176694734030,22650,22600,22700,22550,3673
|
|
20240312,144300,176611701980,22600,22700,22700,22600,1141
|
|
20240312,144200,176585858980,22650,22600,22700,22550,3016
|
|
20240312,144100,176517632480,22600,22600,22700,22550,2896
|
|
20240312,144000,176452047780,22550,22600,22650,22500,2914
|
|
20240312,143900,176386257130,22600,22400,22700,22400,6640
|
|
20240312,143800,176236122480,22550,22600,22650,22400,19403
|
|
20240312,143700,175798602180,22600,22750,22750,22600,13262
|
|
20240312,143600,175497979230,22800,22750,22800,22750,2495
|
|
20240312,143500,175441182980,22700,22750,22800,22700,3670
|
|
20240312,143400,175357779030,22750,22700,22800,22650,3206
|
|
20240312,143300,175284945630,22700,22800,22800,22600,9171
|
|
20240312,143200,175076808180,22800,22850,22900,22700,11077
|
|
20240312,143100,174824532630,22850,23150,23150,22800,15758
|
|
20240312,143000,174461781380,23100,23100,23200,23000,23005
|
|
20240312,142900,173929812430,23050,22950,23100,22900,10240
|
|
20240312,142800,173694165030,22950,22950,22950,22800,3925
|
|
20240312,142700,173604251530,22900,22850,22950,22800,2453
|
|
20240312,142600,173548203430,22850,22900,22950,22850,2622
|
|
20240312,142500,173488164080,22900,22850,23150,22800,14897
|
|
20240312,142400,173145580380,22850,22700,22900,22650,5815
|
|
20240312,142300,173013345280,22750,22750,22750,22700,5404
|
|
20240312,142200,172890616230,22750,22800,22800,22700,1372
|
|
20240312,142100,172859418330,22800,22750,22850,22700,4001
|
|
20240312,142000,172768316730,22750,22750,22800,22700,2433
|
|
20240312,141900,172712984830,22750,22650,22750,22650,2631
|
|
20240312,141800,172653263030,22650,22700,22800,22650,4065
|
|
20240312,141700,172560986280,22800,22850,22900,22700,4739
|
|
20240312,141600,172452944680,22900,22800,23000,22750,6815
|
|
20240312,141500,172296969930,22800,22850,22850,22700,3021
|
|
20240312,141400,172228145880,22850,22700,22850,22650,5144
|
|
20240312,141300,172111198480,22700,22800,22850,22600,11351
|
|
20240312,141200,171853358080,22800,22850,22850,22750,3739
|
|
20240312,141100,171768117380,22850,22950,22950,22850,4186
|
|
20240312,141000,171672340980,22950,22950,23000,22900,2784
|
|
20240312,140900,171608449180,22900,23050,23150,22900,9497
|
|
20240312,140800,171389997330,23150,22850,23150,22850,17849
|
|
20240312,140700,170978309280,22900,22800,22900,22750,4439
|
|
20240312,140600,170877168480,22750,22950,22950,22750,9566
|
|
20240312,140500,170658570030,22950,22800,23100,22800,10268
|
|
20240312,140400,170422829480,22800,22850,22950,22800,11479
|
|
20240312,140300,170160665630,22900,22900,23050,22850,13516
|
|
20240312,140200,169850593530,22950,23100,23150,22950,16928
|
|
20240312,140100,169460515180,23050,23150,23200,22950,31957
|
|
20240312,140000,168724142330,23150,23100,23350,23050,66413
|
|
20240312,135900,167185018530,23100,22450,23100,22400,67942
|
|
20240312,135800,165634366880,22450,22400,22600,22300,12028
|
|
20240312,135700,165364232880,22350,22350,22400,22300,2867
|
|
20240312,135600,165300224430,22350,22350,22450,22300,7338
|
|
20240312,135500,165136026280,22350,22250,22350,22250,2592
|
|
20240312,135400,165078250230,22300,22250,22300,22200,1536
|
|
20240312,135300,165044065780,22300,22350,22350,22200,5183
|
|
20240312,135200,164928744030,22350,22350,22400,22300,8853
|
|
20240312,135100,164730878980,22250,22250,22350,22250,5647
|
|
20240312,135000,164604861580,22300,22200,22300,22150,2568
|
|
20240312,134900,164547761530,22200,22200,22250,22150,1690
|
|
20240312,134800,164510230680,22150,22200,22250,22150,2934
|
|
20240312,134700,164445105030,22200,22250,22300,22200,2531
|
|
20240312,134600,164388807330,22250,22200,22250,22200,5432
|
|
20240312,134500,164268128430,22200,22100,22200,22100,3638
|
|
20240312,134400,164187600280,22100,22150,22200,22100,1893
|
|
20240312,134300,164145710430,22150,22200,22200,22150,2132
|
|
20240312,134200,164098470180,22200,22100,22200,22100,2965
|
|
20240312,134100,164032793030,22150,22100,22150,22100,2294
|
|
20240312,134000,163982041680,22100,22200,22200,22050,8427
|
|
20240312,133900,163795933080,22200,22100,22200,22100,4477
|
|
20240312,133800,163696709830,22150,22100,22200,22100,6845
|
|
20240312,133700,163545253680,22150,22250,22250,22150,4212
|
|
20240312,133600,163451830330,22250,22250,22300,22200,6172
|
|
20240312,133500,163314530530,22250,22100,22250,22100,7834
|
|
20240312,133400,163140834230,22100,22100,22150,22050,6720
|
|
20240312,133300,162992347580,22050,22100,22150,22050,7618
|
|
20240312,133200,162824157880,22100,22100,22200,22100,19980
|
|
20240312,133100,162382063730,22150,22000,22150,21950,23312
|
|
20240312,133000,161868411230,21950,22300,22300,21950,48756
|
|
20240312,132900,160789862880,22350,22400,22450,22300,10573
|
|
20240312,132800,160553428280,22450,22300,22450,22300,9687
|
|
20240312,132700,160336686980,22350,22300,22350,22250,5809
|
|
20240312,132600,160207193330,22300,22300,22350,22250,8543
|
|
20240312,132500,160016607230,22350,22350,22350,22250,13955
|
|
20240312,132400,159705643330,22350,22250,22350,22150,20903
|
|
20240312,132300,159240652530,22150,22450,22450,22150,46700
|
|
20240312,132200,158199868480,22450,22500,22500,22400,7064
|
|
20240312,132100,158041284630,22550,22400,22550,22350,13358
|
|
20240312,132000,157741754780,22400,22550,22600,22400,10928
|
|
20240312,131900,157496009230,22550,22350,22550,22300,26392
|
|
20240312,131800,156904384930,22400,22450,22650,22300,45230
|
|
20240312,131700,155888121480,22500,22600,22750,22400,47648
|
|
20240312,131600,154815022780,22600,23100,23100,22550,81228
|
|
20240312,131500,152960105930,23050,23100,23150,23050,7022
|
|
20240312,131400,152797967680,23100,23100,23150,23100,3545
|
|
20240312,131300,152716016730,23100,23100,23150,23100,2611
|
|
20240312,131200,152655695880,23150,23150,23200,23100,4853
|
|
20240312,131100,152543356430,23150,23100,23150,23050,2150
|
|
20240312,131000,152493734630,23100,23150,23150,23050,4469
|
|
20240312,130900,152390457580,23200,23050,23200,23050,9017
|
|
20240312,130800,152181872830,23050,23050,23100,23000,3666
|
|
20240312,130700,152097355780,23050,23150,23200,23050,11484
|
|
20240312,130600,151832313330,23200,23050,23200,23050,3021
|
|
20240312,130500,151762465230,23050,23100,23150,23050,3162
|
|
20240312,130400,151689535680,23150,23100,23150,23050,6350
|
|
20240312,130300,151542955680,23100,23150,23200,23050,5152
|
|
20240312,130200,151423887330,23150,23100,23250,23100,2306
|
|
20240312,130100,151370514180,23100,23300,23350,23050,7778
|
|
20240312,130000,151190023230,23350,23300,23400,23250,4597
|
|
20240312,125900,151082703530,23200,23300,23350,23150,6237
|
|
20240312,125800,150937669830,23300,23150,23400,23150,29381
|
|
20240312,125700,150251970730,23150,23100,23150,23050,6014
|
|
20240312,125600,150113036180,23100,23200,23200,23100,4513
|
|
20240312,125500,150008660080,23150,23050,23150,23000,3670
|
|
20240312,125400,149923960380,23000,23050,23150,23000,7646
|
|
20240312,125300,149747670730,23050,23100,23150,23000,8751
|
|
20240312,125200,149545809130,23100,23150,23300,23100,8358
|
|
20240312,125100,149351985280,23150,23150,23200,23100,5441
|
|
20240312,125000,149225870880,23150,23200,23200,23050,10241
|
|
20240312,124900,148989149930,23150,23100,23150,23050,10851
|
|
20240312,124800,148738452180,23050,23050,23100,23000,12102
|
|
20240312,124700,148459472080,23100,23250,23300,22950,78639
|
|
20240312,124600,146646094680,23300,23200,23400,23200,17201
|
|
20240312,124500,146245513980,23200,23400,23500,23200,41661
|
|
20240312,124400,145273951730,23300,23400,23450,23250,14631
|
|
20240312,124300,144932369030,23450,23500,23600,23300,26902
|
|
20240312,124200,144302326080,23450,23750,23750,23450,32484
|
|
20240312,124100,143535890680,23700,23700,23800,23650,10332
|
|
20240312,124000,143290663280,23700,23550,23750,23550,12544
|
|
20240312,123900,142993785630,23600,23800,23850,23550,25287
|
|
20240312,123800,142395035780,23850,23800,23900,23600,28319
|
|
20240312,123700,141722821180,23800,23950,23950,23700,40817
|
|
20240312,123600,140750667080,23950,24050,24100,23850,35589
|
|
20240312,123500,139898070430,24050,24100,24200,23950,120239
|
|
20240312,123400,136999398480,24100,23750,24100,23750,92539
|
|
20240312,123300,134784429330,23800,23450,23800,23450,31563
|
|
20240312,123200,134037251380,23450,23450,23500,23400,4863
|
|
20240312,123100,133923271780,23450,23400,23450,23350,3250
|
|
20240312,123000,133847260130,23350,23400,23450,23350,2848
|
|
20240312,122900,133780621580,23450,23450,23450,23400,6157
|
|
20240312,122800,133636476630,23450,23550,23550,23450,18847
|
|
20240312,122700,133193335680,23500,23300,23550,23250,19339
|
|
20240312,122600,132740622230,23350,23300,23350,23250,6452
|
|
20240312,122500,132590332830,23300,23150,23300,23150,6304
|
|
20240312,122400,132444074380,23150,23150,23200,23100,2993
|
|
20240312,122300,132374788280,23100,23100,23200,23050,4756
|
|
20240312,122200,132264848930,23050,23050,23100,22950,21916
|
|
20240312,122100,131760414230,23100,23100,23150,23050,4376
|
|
20240312,122000,131659428680,23150,23250,23300,23100,8031
|
|
20240312,121900,131473094930,23300,23150,23300,23150,10719
|
|
20240312,121800,131224408930,23150,23150,23200,23100,5026
|
|
20240312,121700,131108114130,23200,23100,23200,23050,8344
|
|
20240312,121600,130915061980,23100,23100,23100,23000,8301
|
|
20240312,121500,130723480430,23100,23050,23100,22850,29426
|
|
20240312,121400,130047473380,23000,23150,23150,23000,14790
|
|
20240312,121300,129706647530,23100,23150,23250,23100,14604
|
|
20240312,121200,129368409730,23100,23150,23200,23050,18715
|
|
20240312,121100,128936192980,23200,23350,23350,23150,29821
|
|
20240312,121000,128243962930,23350,23500,23500,23350,10161
|
|
20240312,120900,128006137730,23450,23400,23500,23250,20239
|
|
20240312,120800,127533764480,23400,23550,23600,23400,17018
|
|
20240312,120700,127134144780,23550,23550,23650,23550,6807
|
|
20240312,120600,126973732480,23550,23650,23650,23550,5198
|
|
20240312,120500,126851157880,23650,23600,23650,23550,4862
|
|
20240312,120400,126736497530,23550,23650,23700,23550,7488
|
|
20240312,120300,126559700380,23650,23700,23750,23650,12476
|
|
20240312,120200,126264301230,23700,23750,23750,23650,9619
|
|
20240312,120100,126036252430,23750,23450,23750,23450,14653
|
|
20240312,120000,125690743280,23450,23600,23700,23450,19303
|
|
20240312,115900,125235931480,23650,23600,23700,23550,6324
|
|
20240312,115800,125086606980,23600,23550,23600,23400,20378
|
|
20240312,115700,124607936280,23550,23650,23700,23550,25348
|
|
20240312,115600,124009631480,23700,23750,23750,23650,8497
|
|
20240312,115500,123808262630,23750,23650,23750,23650,7357
|
|
20240312,115400,123633897130,23650,23650,23750,23550,14686
|
|
20240312,115300,123286855730,23650,23650,23750,23400,39833
|
|
20240312,115200,122349040930,23650,23700,23800,23650,10434
|
|
20240312,115100,122101700030,23750,23850,23950,23700,17554
|
|
20240312,115000,121683088530,23850,23750,23950,23700,17731
|
|
20240312,114900,121260032380,23750,23700,23750,23600,17007
|
|
20240312,114800,120857413780,23700,23750,23750,23650,16999
|
|
20240312,114700,120454406530,23800,23800,23900,23750,17733
|
|
20240312,114600,120032060980,23850,23850,23900,23750,25581
|
|
20240312,114500,119422250630,23850,23600,24050,23600,67676
|
|
20240312,114400,117803766780,23650,23800,23850,23550,27239
|
|
20240312,114300,117158467230,23850,23900,23900,23700,29713
|
|
20240312,114200,116449520480,23900,23550,23900,23500,63068
|
|
20240312,114100,114951286880,23550,23850,23850,23550,41733
|
|
20240312,114000,113962670530,23850,23600,23900,23550,66027
|
|
20240312,113900,112397304980,23600,23800,24050,23500,169805
|
|
20240312,113800,108341591830,23800,23750,23800,23550,58004
|
|
20240312,113700,106967855780,23750,23450,23750,23400,139471
|
|
20240312,113600,103671755530,23400,23250,23450,23200,30335
|
|
20240312,113500,102962897480,23250,23400,23450,23200,18157
|
|
20240312,113400,102539112530,23400,23350,23400,23200,19747
|
|
20240312,113300,102078611030,23350,23350,23450,23300,27893
|
|
20240312,113200,101426148880,23350,23150,23400,23100,42335
|
|
20240312,113100,100439100980,23150,22950,23150,22900,15937
|
|
20240312,113000,100071498030,22900,22950,23000,22850,33143
|
|
20240312,112900,99312188680,22950,23000,23050,22950,13888
|
|
20240312,112800,98993008630,23050,23050,23100,23000,7979
|
|
20240312,112700,98809414580,23050,23100,23150,23050,7785
|
|
20240312,112600,98629932780,23100,23200,23200,23100,7657
|
|
20240312,112500,98452913230,23150,23200,23200,23150,5473
|
|
20240312,112400,98326166830,23200,23100,23200,23000,20998
|
|
20240312,112300,97842302730,23100,23200,23200,23050,14263
|
|
20240312,112200,97512555930,23200,23150,23200,23100,5580
|
|
20240312,112100,97383394030,23150,23150,23200,23100,8563
|
|
20240312,112000,97185171730,23150,23150,23150,23050,8667
|
|
20240312,111900,96985045130,23100,23150,23200,23100,6314
|
|
20240312,111800,96838965330,23150,23200,23250,23150,5608
|
|
20240312,111700,96709004030,23200,23100,23300,23100,6631
|
|
20240312,111600,96555048780,23100,23350,23350,23100,12726
|
|
20240312,111500,96260148230,23300,23300,23350,23250,6891
|
|
20240312,111400,96099614530,23300,23400,23450,23300,20715
|
|
20240312,111300,95615731130,23400,23350,23450,23300,38047
|
|
20240312,111200,94725550130,23350,23200,23350,23150,22406
|
|
20240312,111100,94203257130,23200,23300,23350,23100,27959
|
|
20240312,111000,93552747630,23300,23000,23300,23000,13943
|
|
20240312,110900,93229580780,23050,23100,23100,23000,10281
|
|
20240312,110800,92992923980,23050,23050,23150,23000,11497
|
|
20240312,110700,92728266030,23100,23100,23200,23050,7533
|
|
20240312,110600,92554152830,23150,23050,23150,23050,3212
|
|
20240312,110500,92479997030,23050,23000,23150,23000,8654
|
|
20240312,110400,92280412580,23000,23150,23200,23000,11072
|
|
20240312,110300,92025018180,23100,23250,23300,22950,33070
|
|
20240312,110200,91262372230,23250,23300,23300,23150,9993
|
|
20240312,110100,91030279030,23250,23400,23500,23250,67975
|
|
20240312,110000,89441458480,23400,23050,23450,23000,36023
|
|
20240312,105900,88602735680,23050,23050,23050,22950,9754
|
|
20240312,105800,88378364380,23050,23000,23100,22950,6351
|
|
20240312,105700,88231952180,23000,23150,23150,22950,32614
|
|
20240312,105600,87482047730,23150,23150,23200,23050,9274
|
|
20240312,105500,87267651530,23200,23200,23350,23150,12646
|
|
20240312,105400,86973599580,23200,23300,23350,23050,18939
|
|
20240312,105300,86534781630,23300,23350,23400,23200,20301
|
|
20240312,105200,86061708180,23400,23100,23400,23100,25282
|
|
20240312,105100,85473159730,23100,23000,23100,23000,6920
|
|
20240312,105000,85313568880,23000,22950,23100,22950,10762
|
|
20240312,104900,85065624480,22950,23150,23150,22950,29353
|
|
20240312,104800,84389966230,23150,23150,23200,23050,15501
|
|
20240312,104700,84032274630,23150,23250,23450,23150,44602
|
|
20240312,104600,82992204880,23250,23300,23350,23150,14127
|
|
20240312,104500,82664066780,23350,23050,23350,23050,30985
|
|
20240312,104400,81943850580,23000,22850,23050,22850,12650
|
|
20240312,104300,81653447430,22900,23050,23100,22800,31245
|
|
20240312,104200,80937952930,23100,23050,23150,23050,14070
|
|
20240312,104100,80612988280,23050,23000,23100,22900,21775
|
|
20240312,104000,80112278880,22950,23200,23350,22950,36504
|
|
20240312,103900,79269167330,23250,23100,23350,23100,28040
|
|
20240312,103800,78617080630,23100,23150,23250,23050,27846
|
|
20240312,103700,77973183580,23100,23350,23400,23050,43117
|
|
20240312,103600,76973452380,23400,23450,23450,23300,58542
|
|
20240312,103500,75604008480,23450,23200,23450,23100,96996
|
|
20240312,103400,73344175580,23200,23100,23300,23000,97496
|
|
20240312,103300,71082910430,23050,22950,23150,22850,106425
|
|
20240312,103200,68634227480,22950,23050,23050,22750,84761
|
|
20240312,103100,66691175230,23000,22600,23050,22550,100354
|
|
20240312,103000,64400090130,22450,22350,22600,22300,19076
|
|
20240312,102900,63971558480,22400,22400,22450,22350,4143
|
|
20240312,102800,63878773080,22400,22350,22500,22350,15995
|
|
20240312,102700,63519756380,22400,22400,22500,22350,16038
|
|
20240312,102600,63160078930,22350,22150,22400,22100,16718
|
|
20240312,102500,62786853530,22150,22100,22150,22000,4605
|
|
20240312,102400,62685212680,22050,22150,22150,22050,4741
|
|
20240312,102300,62580599030,22150,22100,22150,22050,3013
|
|
20240312,102200,62514027880,22100,22150,22150,22050,4269
|
|
20240312,102100,62419701130,22150,22150,22200,22100,8340
|
|
20240312,102000,62235025030,22150,22250,22250,22150,9536
|
|
20240312,101900,62023546980,22250,22250,22300,22200,4191
|
|
20240312,101800,61930293080,22250,22200,22300,22150,3128
|
|
20240312,101700,61860728180,22200,22400,22450,22150,13797
|
|
20240312,101600,61552989980,22400,22300,22450,22300,9195
|
|
20240312,101500,61347064780,22350,22400,22400,22250,3865
|
|
20240312,101400,61260733830,22400,22250,22400,22200,9250
|
|
20240312,101300,61054478180,22300,22100,22400,22100,9990
|
|
20240312,101200,60832108230,22150,22050,22150,22050,1898
|
|
20240312,101100,60790134130,22050,22050,22100,22000,4617
|
|
20240312,101000,60688472530,22000,22050,22100,22000,4317
|
|
20240312,100900,60593447630,22050,22100,22100,22000,2914
|
|
20240312,100800,60529242680,22050,22050,22100,22000,7402
|
|
20240312,100700,60366007830,22050,22050,22100,22050,3172
|
|
20240312,100600,60296041730,22050,22100,22150,22050,7257
|
|
20240312,100500,60135549280,22050,22000,22150,21900,14878
|
|
20240312,100400,59808644980,22000,22150,22200,22000,17367
|
|
20240312,100300,59425693080,22150,22250,22250,22050,6569
|
|
20240312,100200,59280359730,22250,22350,22400,22150,8754
|
|
20240312,100100,59085325830,22350,22400,22450,22300,16625
|
|
20240312,100000,58713229630,22400,22200,22500,22150,33372
|
|
20240312,095900,57967224130,22200,22250,22250,22150,3392
|
|
20240312,095800,57891991430,22200,22150,22250,22100,7184
|
|
20240312,095700,57732813930,22150,22100,22150,22050,6352
|
|
20240312,095600,57592390880,22150,22000,22150,21950,12521
|
|
20240312,095500,57316831930,22050,22200,22200,22050,11719
|
|
20240312,095400,57057840780,22200,22250,22300,22150,9771
|
|
20240312,095300,56840666530,22250,22200,22300,22100,25364
|
|
20240312,095200,56277278830,22150,21950,22200,21900,15946
|
|
20240312,095100,55926067930,21900,22100,22100,21900,21234
|
|
20240312,095000,55459687430,22050,22250,22250,21900,71514
|
|
20240312,094900,53884393880,22250,22150,22300,22150,7798
|
|
20240312,094800,53711030380,22150,22300,22300,22150,17254
|
|
20240312,094700,53328081230,22300,22200,22400,22200,16287
|
|
20240312,094600,52964845180,22250,22150,22250,22100,17481
|
|
20240312,094500,52577403980,22200,22400,22400,22100,64198
|
|
20240312,094400,51153882930,22400,22300,22450,22200,32488
|
|
20240312,094300,50428812680,22300,22400,22500,22250,37685
|
|
20240312,094200,49586112630,22400,22750,22750,22350,55766
|
|
20240312,094100,48332071130,22700,22450,22750,22350,49783
|
|
20240312,094000,47209505030,22450,22650,22750,22400,71032
|
|
20240312,093900,45606658330,22650,22900,23100,22600,157313
|
|
20240312,093800,42005450330,22900,22900,22900,22800,35908
|
|
20240312,093700,41183566130,22950,22950,22950,22950,0
|
|
20240312,093600,41183566130,22950,22750,22950,22750,62829
|
|
20240312,093500,39746016480,22800,22750,22950,22700,74838
|
|
20240312,093400,38037049780,22750,22650,22800,22500,60108
|
|
20240312,093300,36676517330,22700,22600,22900,22450,130546
|
|
20240312,093200,33709488080,22600,22550,22700,22400,106989
|
|
20240312,093100,31295964480,22600,22000,22650,22000,153391
|
|
20240312,093000,27868741230,22000,21550,22200,21500,91911
|
|
20240312,092900,25850829580,21550,21600,21700,21550,7853
|
|
20240312,092800,25681098430,21550,21500,21650,21500,3294
|
|
20240312,092700,25610087380,21500,21400,21550,21350,4908
|
|
20240312,092600,25504676580,21400,21550,21550,21350,7910
|
|
20240312,092500,25335214330,21550,21600,21650,21500,4315
|
|
20240312,092400,25242188930,21600,21650,21700,21600,3841
|
|
20240312,092300,25159135030,21700,21800,21850,21650,14760
|
|
20240312,092200,24837626180,21800,21400,21800,21300,23687
|
|
20240312,092100,24325931030,21400,21400,21450,21350,8360
|
|
20240312,092000,24147107880,21400,21400,21500,21400,8599
|
|
20240312,091900,23962760380,21400,21500,21500,21300,10953
|
|
20240312,091800,23728733930,21400,21600,21600,21200,45692
|
|
20240312,091700,22752148580,21550,21550,21650,21500,10987
|
|
20240312,091600,22515364630,21550,21600,21750,21550,13519
|
|
20240312,091500,22223086080,21650,21700,21700,21600,7038
|
|
20240312,091400,22070859480,21650,21700,21850,21550,25473
|
|
20240312,091300,21519522430,21700,22050,22050,21600,36656
|
|
20240312,091200,20717726730,22050,21800,22050,21600,41798
|
|
20240312,091100,19805283530,21800,22000,22150,21800,73829
|
|
20240312,091000,18183255730,22000,21300,22150,21300,98419
|
|
20240312,090900,16031300830,21300,21250,21400,21100,32930
|
|
20240312,090800,15331745480,21300,21450,21600,21200,62033
|
|
20240312,090700,14004315030,21450,21800,22050,21400,97591
|
|
20240312,090600,11873180130,21750,21600,21900,21550,54016
|
|
20240312,090500,10695510730,21600,21800,21800,21600,52116
|
|
20240312,090400,9564613730,21800,21500,21950,21400,131047
|
|
20240312,090300,6709875830,21450,21050,21600,21050,67832
|
|
20240312,090200,5261622430,21100,21250,21250,20950,49435
|
|
20240312,090100,4217327830,21200,21100,21250,20900,56127
|
|
20240312,090000,3029324330,21100,20900,21550,20800,137494
|