749 lines
40 KiB
CSV
749 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,212600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,212500,26789922500,21200,21200,21200,21200,0
|
|
20240313,212400,26789922500,21200,21200,21200,21200,0
|
|
20240313,212300,26789922500,21200,21200,21200,21200,0
|
|
20240313,212200,26789922500,21200,21200,21200,21200,0
|
|
20240313,212100,26789922500,21200,21200,21200,21200,0
|
|
20240313,212000,26789922500,21200,21200,21200,21200,0
|
|
20240313,211900,26789922500,21200,21200,21200,21200,0
|
|
20240313,211800,26789922500,21200,21200,21200,21200,0
|
|
20240313,211700,26789922500,21200,21200,21200,21200,0
|
|
20240313,211600,26789922500,21200,21200,21200,21200,0
|
|
20240313,211500,26789922500,21200,21200,21200,21200,0
|
|
20240313,211400,26789922500,21200,21200,21200,21200,0
|
|
20240313,211300,26789922500,21200,21200,21200,21200,0
|
|
20240313,211200,26789922500,21200,21200,21200,21200,0
|
|
20240313,211100,26789922500,21200,21200,21200,21200,0
|
|
20240313,211000,26789922500,21200,21200,21200,21200,0
|
|
20240313,210900,26789922500,21200,21200,21200,21200,0
|
|
20240313,210800,26789922500,21200,21200,21200,21200,0
|
|
20240313,210700,26789922500,21200,21200,21200,21200,0
|
|
20240313,210600,26789922500,21200,21200,21200,21200,0
|
|
20240313,210500,26789922500,21200,21200,21200,21200,0
|
|
20240313,210400,26789922500,21200,21200,21200,21200,0
|
|
20240313,210300,26789922500,21200,21200,21200,21200,0
|
|
20240313,210200,26789922500,21200,21200,21200,21200,0
|
|
20240313,210100,26789922500,21200,21200,21200,21200,0
|
|
20240313,210000,26789922500,21200,21200,21200,21200,0
|
|
20240313,205900,26789922500,21200,21200,21200,21200,0
|
|
20240313,205800,26789922500,21200,21200,21200,21200,0
|
|
20240313,205700,26789922500,21200,21200,21200,21200,0
|
|
20240313,205600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,205500,26789922500,21200,21200,21200,21200,0
|
|
20240313,205400,26789922500,21200,21200,21200,21200,0
|
|
20240313,205300,26789922500,21200,21200,21200,21200,0
|
|
20240313,205200,26789922500,21200,21200,21200,21200,0
|
|
20240313,205100,26789922500,21200,21200,21200,21200,0
|
|
20240313,205000,26789922500,21200,21200,21200,21200,0
|
|
20240313,204900,26789922500,21200,21200,21200,21200,0
|
|
20240313,204800,26789922500,21200,21200,21200,21200,0
|
|
20240313,204700,26789922500,21200,21200,21200,21200,0
|
|
20240313,204600,26789922500,21200,21200,21200,21200,0
|
|
20240313,204500,26789922500,21200,21200,21200,21200,0
|
|
20240313,204400,26789922500,21200,21200,21200,21200,0
|
|
20240313,204300,26789922500,21200,21200,21200,21200,0
|
|
20240313,204200,26789922500,21200,21200,21200,21200,0
|
|
20240313,204100,26789922500,21200,21200,21200,21200,0
|
|
20240313,204000,26789922500,21200,21200,21200,21200,0
|
|
20240313,203900,26789922500,21200,21200,21200,21200,0
|
|
20240313,203800,26789922500,21200,21200,21200,21200,0
|
|
20240313,203700,26789922500,21200,21200,21200,21200,0
|
|
20240313,203600,26789922500,21200,21200,21200,21200,0
|
|
20240313,203500,26789922500,21200,21200,21200,21200,0
|
|
20240313,203400,26789922500,21200,21200,21200,21200,0
|
|
20240313,203300,26789922500,21200,21200,21200,21200,0
|
|
20240313,203200,26789922500,21200,21200,21200,21200,0
|
|
20240313,203100,26789922500,21200,21200,21200,21200,0
|
|
20240313,203000,26789922500,21200,21200,21200,21200,0
|
|
20240313,202900,26789922500,21200,21200,21200,21200,0
|
|
20240313,202800,26789922500,21200,21200,21200,21200,0
|
|
20240313,202700,26789922500,21200,21200,21200,21200,0
|
|
20240313,202600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,202500,26789922500,21200,21200,21200,21200,0
|
|
20240313,202400,26789922500,21200,21200,21200,21200,0
|
|
20240313,202300,26789922500,21200,21200,21200,21200,0
|
|
20240313,202200,26789922500,21200,21200,21200,21200,0
|
|
20240313,202100,26789922500,21200,21200,21200,21200,0
|
|
20240313,202000,26789922500,21200,21200,21200,21200,0
|
|
20240313,201900,26789922500,21200,21200,21200,21200,0
|
|
20240313,201800,26789922500,21200,21200,21200,21200,0
|
|
20240313,201700,26789922500,21200,21200,21200,21200,0
|
|
20240313,201600,26789922500,21200,21200,21200,21200,0
|
|
20240313,201500,26789922500,21200,21200,21200,21200,0
|
|
20240313,201400,26789922500,21200,21200,21200,21200,0
|
|
20240313,201300,26789922500,21200,21200,21200,21200,0
|
|
20240313,201200,26789922500,21200,21200,21200,21200,0
|
|
20240313,201100,26789922500,21200,21200,21200,21200,0
|
|
20240313,201000,26789922500,21200,21200,21200,21200,0
|
|
20240313,200900,26789922500,21200,21200,21200,21200,0
|
|
20240313,200800,26789922500,21200,21200,21200,21200,0
|
|
20240313,200700,26789922500,21200,21200,21200,21200,0
|
|
20240313,200600,26789922500,21200,21200,21200,21200,0
|
|
20240313,200500,26789922500,21200,21200,21200,21200,0
|
|
20240313,200400,26789922500,21200,21200,21200,21200,0
|
|
20240313,200300,26789922500,21200,21200,21200,21200,0
|
|
20240313,200200,26789922500,21200,21200,21200,21200,0
|
|
20240313,200100,26789922500,21200,21200,21200,21200,0
|
|
20240313,200000,26789922500,21200,21200,21200,21200,0
|
|
20240313,195900,26789922500,21200,21200,21200,21200,0
|
|
20240313,195800,26789922500,21200,21200,21200,21200,0
|
|
20240313,195700,26789922500,21200,21200,21200,21200,0
|
|
20240313,195600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,195500,26789922500,21200,21200,21200,21200,0
|
|
20240313,195400,26789922500,21200,21200,21200,21200,0
|
|
20240313,195300,26789922500,21200,21200,21200,21200,0
|
|
20240313,195200,26789922500,21200,21200,21200,21200,0
|
|
20240313,195100,26789922500,21200,21200,21200,21200,0
|
|
20240313,195000,26789922500,21200,21200,21200,21200,0
|
|
20240313,194900,26789922500,21200,21200,21200,21200,0
|
|
20240313,194800,26789922500,21200,21200,21200,21200,0
|
|
20240313,194700,26789922500,21200,21200,21200,21200,0
|
|
20240313,194600,26789922500,21200,21200,21200,21200,0
|
|
20240313,194500,26789922500,21200,21200,21200,21200,0
|
|
20240313,194400,26789922500,21200,21200,21200,21200,0
|
|
20240313,194300,26789922500,21200,21200,21200,21200,0
|
|
20240313,194200,26789922500,21200,21200,21200,21200,0
|
|
20240313,194100,26789922500,21200,21200,21200,21200,0
|
|
20240313,194000,26789922500,21200,21200,21200,21200,0
|
|
20240313,193900,26789922500,21200,21200,21200,21200,0
|
|
20240313,193800,26789922500,21200,21200,21200,21200,0
|
|
20240313,193700,26789922500,21200,21200,21200,21200,0
|
|
20240313,193600,26789922500,21200,21200,21200,21200,0
|
|
20240313,193500,26789922500,21200,21200,21200,21200,0
|
|
20240313,193400,26789922500,21200,21200,21200,21200,0
|
|
20240313,193300,26789922500,21200,21200,21200,21200,0
|
|
20240313,193200,26789922500,21200,21200,21200,21200,0
|
|
20240313,193100,26789922500,21200,21200,21200,21200,0
|
|
20240313,193000,26789922500,21200,21200,21200,21200,0
|
|
20240313,192900,26789922500,21200,21200,21200,21200,0
|
|
20240313,192800,26789922500,21200,21200,21200,21200,0
|
|
20240313,192700,26789922500,21200,21200,21200,21200,0
|
|
20240313,192600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,192500,26789922500,21200,21200,21200,21200,0
|
|
20240313,192400,26789922500,21200,21200,21200,21200,0
|
|
20240313,192300,26789922500,21200,21200,21200,21200,0
|
|
20240313,192200,26789922500,21200,21200,21200,21200,0
|
|
20240313,192100,26789922500,21200,21200,21200,21200,0
|
|
20240313,192000,26789922500,21200,21200,21200,21200,0
|
|
20240313,191900,26789922500,21200,21200,21200,21200,0
|
|
20240313,191800,26789922500,21200,21200,21200,21200,0
|
|
20240313,191700,26789922500,21200,21200,21200,21200,0
|
|
20240313,191600,26789922500,21200,21200,21200,21200,0
|
|
20240313,191500,26789922500,21200,21200,21200,21200,0
|
|
20240313,191400,26789922500,21200,21200,21200,21200,0
|
|
20240313,191300,26789922500,21200,21200,21200,21200,0
|
|
20240313,191200,26789922500,21200,21200,21200,21200,0
|
|
20240313,191100,26789922500,21200,21200,21200,21200,0
|
|
20240313,191000,26789922500,21200,21200,21200,21200,0
|
|
20240313,190900,26789922500,21200,21200,21200,21200,0
|
|
20240313,190800,26789922500,21200,21200,21200,21200,0
|
|
20240313,190700,26789922500,21200,21200,21200,21200,0
|
|
20240313,190600,26789922500,21200,21200,21200,21200,0
|
|
20240313,190500,26789922500,21200,21200,21200,21200,0
|
|
20240313,190400,26789922500,21200,21200,21200,21200,0
|
|
20240313,190300,26789922500,21200,21200,21200,21200,0
|
|
20240313,190200,26789922500,21200,21200,21200,21200,0
|
|
20240313,190100,26789922500,21200,21200,21200,21200,0
|
|
20240313,190000,26789922500,21200,21200,21200,21200,0
|
|
20240313,185900,26789922500,21200,21200,21200,21200,0
|
|
20240313,185800,26789922500,21200,21200,21200,21200,0
|
|
20240313,185700,26789922500,21200,21200,21200,21200,0
|
|
20240313,185600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,185500,26789922500,21200,21200,21200,21200,0
|
|
20240313,185400,26789922500,21200,21200,21200,21200,0
|
|
20240313,185300,26789922500,21200,21200,21200,21200,0
|
|
20240313,185200,26789922500,21200,21200,21200,21200,0
|
|
20240313,185100,26789922500,21200,21200,21200,21200,0
|
|
20240313,185000,26789922500,21200,21200,21200,21200,0
|
|
20240313,184900,26789922500,21200,21200,21200,21200,0
|
|
20240313,184800,26789922500,21200,21200,21200,21200,0
|
|
20240313,184700,26789922500,21200,21200,21200,21200,0
|
|
20240313,184600,26789922500,21200,21200,21200,21200,0
|
|
20240313,184500,26789922500,21200,21200,21200,21200,0
|
|
20240313,184400,26789922500,21200,21200,21200,21200,0
|
|
20240313,184300,26789922500,21200,21200,21200,21200,0
|
|
20240313,184200,26789922500,21200,21200,21200,21200,0
|
|
20240313,184100,26789922500,21200,21200,21200,21200,0
|
|
20240313,184000,26789922500,21200,21200,21200,21200,0
|
|
20240313,183900,26789922500,21200,21200,21200,21200,0
|
|
20240313,183800,26789922500,21200,21200,21200,21200,0
|
|
20240313,183700,26789922500,21200,21200,21200,21200,0
|
|
20240313,183600,26789922500,21200,21200,21200,21200,0
|
|
20240313,183500,26789922500,21200,21200,21200,21200,0
|
|
20240313,183400,26789922500,21200,21200,21200,21200,0
|
|
20240313,183300,26789922500,21200,21200,21200,21200,0
|
|
20240313,183200,26789922500,21200,21200,21200,21200,0
|
|
20240313,183100,26789922500,21200,21200,21200,21200,0
|
|
20240313,183000,26789922500,21200,21200,21200,21200,0
|
|
20240313,182900,26789922500,21200,21200,21200,21200,0
|
|
20240313,182800,26789922500,21200,21200,21200,21200,0
|
|
20240313,182700,26789922500,21200,21200,21200,21200,0
|
|
20240313,182600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,182500,26789922500,21200,21200,21200,21200,0
|
|
20240313,182400,26789922500,21200,21200,21200,21200,0
|
|
20240313,182300,26789922500,21200,21200,21200,21200,0
|
|
20240313,182200,26789922500,21200,21200,21200,21200,0
|
|
20240313,182100,26789922500,21200,21200,21200,21200,0
|
|
20240313,182000,26789922500,21200,21200,21200,21200,0
|
|
20240313,181900,26789922500,21200,21200,21200,21200,0
|
|
20240313,181800,26789922500,21200,21200,21200,21200,0
|
|
20240313,181700,26789922500,21200,21200,21200,21200,0
|
|
20240313,181600,26789922500,21200,21200,21200,21200,0
|
|
20240313,181500,26789922500,21200,21200,21200,21200,0
|
|
20240313,181400,26789922500,21200,21200,21200,21200,0
|
|
20240313,181300,26789922500,21200,21200,21200,21200,0
|
|
20240313,181200,26789922500,21200,21200,21200,21200,0
|
|
20240313,181100,26789922500,21200,21200,21200,21200,0
|
|
20240313,181000,26789922500,21200,21200,21200,21200,0
|
|
20240313,180900,26789922500,21200,21200,21200,21200,0
|
|
20240313,180800,26789922500,21200,21200,21200,21200,0
|
|
20240313,180700,26789922500,21200,21200,21200,21200,0
|
|
20240313,180600,26789922500,21200,21200,21200,21200,0
|
|
20240313,180500,26789922500,21200,21200,21200,21200,0
|
|
20240313,180400,26789922500,21200,21200,21200,21200,0
|
|
20240313,180300,26789922500,21200,21200,21200,21200,0
|
|
20240313,180200,26789922500,21200,21200,21200,21200,0
|
|
20240313,180100,26789922500,21200,21200,21200,21200,0
|
|
20240313,180000,26789922500,21200,21200,21200,21200,0
|
|
20240313,175900,26789922500,21200,21200,21200,21200,0
|
|
20240313,175800,26789922500,21200,21200,21200,21200,0
|
|
20240313,175700,26789922500,21200,21200,21200,21200,0
|
|
20240313,175600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,175500,26789922500,21200,21200,21200,21200,0
|
|
20240313,175400,26789922500,21200,21200,21200,21200,0
|
|
20240313,175300,26789922500,21200,21200,21200,21200,0
|
|
20240313,175200,26789922500,21200,21200,21200,21200,0
|
|
20240313,175100,26789922500,21200,21200,21200,21200,0
|
|
20240313,175000,26789922500,21200,21200,21200,21200,0
|
|
20240313,174900,26789922500,21200,21200,21200,21200,0
|
|
20240313,174800,26789922500,21200,21200,21200,21200,0
|
|
20240313,174700,26789922500,21200,21200,21200,21200,0
|
|
20240313,174600,26789922500,21200,21200,21200,21200,0
|
|
20240313,174500,26789922500,21200,21200,21200,21200,0
|
|
20240313,174400,26789922500,21200,21200,21200,21200,0
|
|
20240313,174300,26789922500,21200,21200,21200,21200,0
|
|
20240313,174200,26789922500,21200,21200,21200,21200,0
|
|
20240313,174100,26789922500,21200,21200,21200,21200,0
|
|
20240313,174000,26789922500,21200,21200,21200,21200,0
|
|
20240313,173900,26789922500,21200,21200,21200,21200,0
|
|
20240313,173800,26789922500,21200,21200,21200,21200,0
|
|
20240313,173700,26789922500,21200,21200,21200,21200,0
|
|
20240313,173600,26789922500,21200,21200,21200,21200,0
|
|
20240313,173500,26789922500,21200,21200,21200,21200,0
|
|
20240313,173400,26789922500,21200,21200,21200,21200,0
|
|
20240313,173300,26789922500,21200,21200,21200,21200,0
|
|
20240313,173200,26789922500,21200,21200,21200,21200,0
|
|
20240313,173100,26789922500,21200,21200,21200,21200,0
|
|
20240313,173000,26789922500,21200,21200,21200,21200,0
|
|
20240313,172900,26789922500,21200,21200,21200,21200,0
|
|
20240313,172800,26789922500,21200,21200,21200,21200,0
|
|
20240313,172700,26789922500,21200,21200,21200,21200,0
|
|
20240313,172600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,172500,26789922500,21200,21200,21200,21200,0
|
|
20240313,172400,26789922500,21200,21200,21200,21200,0
|
|
20240313,172300,26789922500,21200,21200,21200,21200,0
|
|
20240313,172200,26789922500,21200,21200,21200,21200,0
|
|
20240313,172100,26789922500,21200,21200,21200,21200,0
|
|
20240313,172000,26789922500,21200,21200,21200,21200,0
|
|
20240313,171900,26789922500,21200,21200,21200,21200,0
|
|
20240313,171800,26789922500,21200,21200,21200,21200,0
|
|
20240313,171700,26789922500,21200,21200,21200,21200,0
|
|
20240313,171600,26789922500,21200,21200,21200,21200,0
|
|
20240313,171500,26789922500,21200,21200,21200,21200,0
|
|
20240313,171400,26789922500,21200,21200,21200,21200,0
|
|
20240313,171300,26789922500,21200,21200,21200,21200,0
|
|
20240313,171200,26789922500,21200,21200,21200,21200,0
|
|
20240313,171100,26789922500,21200,21200,21200,21200,0
|
|
20240313,171000,26789922500,21200,21200,21200,21200,0
|
|
20240313,170900,26789922500,21200,21200,21200,21200,0
|
|
20240313,170800,26789922500,21200,21200,21200,21200,0
|
|
20240313,170700,26789922500,21200,21200,21200,21200,0
|
|
20240313,170600,26789922500,21200,21200,21200,21200,0
|
|
20240313,170500,26789922500,21200,21200,21200,21200,0
|
|
20240313,170400,26789922500,21200,21200,21200,21200,0
|
|
20240313,170300,26789922500,21200,21200,21200,21200,0
|
|
20240313,170200,26789922500,21200,21200,21200,21200,0
|
|
20240313,170100,26789922500,21200,21200,21200,21200,0
|
|
20240313,170000,26789922500,21200,21200,21200,21200,0
|
|
20240313,165900,26789922500,21200,21200,21200,21200,0
|
|
20240313,165800,26789922500,21200,21200,21200,21200,0
|
|
20240313,165700,26789922500,21200,21200,21200,21200,0
|
|
20240313,165600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,165500,26789922500,21200,21200,21200,21200,0
|
|
20240313,165400,26789922500,21200,21200,21200,21200,0
|
|
20240313,165300,26789922500,21200,21200,21200,21200,0
|
|
20240313,165200,26789922500,21200,21200,21200,21200,0
|
|
20240313,165100,26789922500,21200,21200,21200,21200,0
|
|
20240313,165000,26789922500,21200,21200,21200,21200,0
|
|
20240313,164900,26789922500,21200,21200,21200,21200,0
|
|
20240313,164800,26789922500,21200,21200,21200,21200,0
|
|
20240313,164700,26789922500,21200,21200,21200,21200,0
|
|
20240313,164600,26789922500,21200,21200,21200,21200,0
|
|
20240313,164500,26789922500,21200,21200,21200,21200,0
|
|
20240313,164400,26789922500,21200,21200,21200,21200,0
|
|
20240313,164300,26789922500,21200,21200,21200,21200,0
|
|
20240313,164200,26789922500,21200,21200,21200,21200,0
|
|
20240313,164100,26789922500,21200,21200,21200,21200,0
|
|
20240313,164000,26789922500,21200,21200,21200,21200,0
|
|
20240313,163900,26789922500,21200,21200,21200,21200,0
|
|
20240313,163800,26789922500,21200,21200,21200,21200,0
|
|
20240313,163700,26789922500,21200,21200,21200,21200,0
|
|
20240313,163600,26789922500,21200,21200,21200,21200,0
|
|
20240313,163500,26789922500,21200,21200,21200,21200,0
|
|
20240313,163400,26789922500,21200,21200,21200,21200,0
|
|
20240313,163300,26789922500,21200,21200,21200,21200,0
|
|
20240313,163200,26789922500,21200,21200,21200,21200,0
|
|
20240313,163100,26789922500,21200,21200,21200,21200,0
|
|
20240313,163000,26789922500,21200,21200,21200,21200,0
|
|
20240313,162900,26789922500,21200,21200,21200,21200,0
|
|
20240313,162800,26789922500,21200,21200,21200,21200,0
|
|
20240313,162700,26789922500,21200,21200,21200,21200,0
|
|
20240313,162600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,162500,26789922500,21200,21200,21200,21200,0
|
|
20240313,162400,26789922500,21200,21200,21200,21200,0
|
|
20240313,162300,26789922500,21200,21200,21200,21200,0
|
|
20240313,162200,26789922500,21200,21200,21200,21200,0
|
|
20240313,162100,26789922500,21200,21200,21200,21200,0
|
|
20240313,162000,26789922500,21200,21200,21200,21200,0
|
|
20240313,161900,26789922500,21200,21200,21200,21200,0
|
|
20240313,161800,26789922500,21200,21200,21200,21200,0
|
|
20240313,161700,26789922500,21200,21200,21200,21200,0
|
|
20240313,161600,26789922500,21200,21200,21200,21200,0
|
|
20240313,161500,26789922500,21200,21200,21200,21200,0
|
|
20240313,161400,26789922500,21200,21200,21200,21200,0
|
|
20240313,161300,26789922500,21200,21200,21200,21200,0
|
|
20240313,161200,26789922500,21200,21200,21200,21200,0
|
|
20240313,161100,26789922500,21200,21200,21200,21200,0
|
|
20240313,161000,26789922500,21200,21200,21200,21200,0
|
|
20240313,160900,26789922500,21200,21200,21200,21200,0
|
|
20240313,160800,26789922500,21200,21200,21200,21200,0
|
|
20240313,160700,26789922500,21200,21200,21200,21200,0
|
|
20240313,160600,26789922500,21200,21200,21200,21200,0
|
|
20240313,160500,26789922500,21200,21200,21200,21200,0
|
|
20240313,160400,26789922500,21200,21200,21200,21200,0
|
|
20240313,160300,26789922500,21200,21200,21200,21200,0
|
|
20240313,160200,26789922500,21200,21200,21200,21200,0
|
|
20240313,160100,26789922500,21200,21200,21200,21200,0
|
|
20240313,160000,26789922500,21200,21200,21200,21200,0
|
|
20240313,155900,26789922500,21200,21200,21200,21200,0
|
|
20240313,155800,26789922500,21200,21200,21200,21200,0
|
|
20240313,155700,26789922500,21200,21200,21200,21200,0
|
|
20240313,155600,26789922500,21200,21200,21200,21200,14103
|
|
20240313,155500,26789922500,21200,21200,21200,21200,0
|
|
20240313,155400,26789922500,21200,21200,21200,21200,0
|
|
20240313,155300,26789922500,21200,21200,21200,21200,0
|
|
20240313,155200,26789922500,21200,21200,21200,21200,0
|
|
20240313,155100,26789922500,21200,21200,21200,21200,0
|
|
20240313,155000,26789922500,21200,21200,21200,21200,0
|
|
20240313,154900,26789922500,21200,21200,21200,21200,0
|
|
20240313,154800,26789922500,21200,21200,21200,21200,0
|
|
20240313,154700,26789922500,21200,21200,21200,21200,0
|
|
20240313,154600,26789922500,21200,21200,21200,21200,0
|
|
20240313,154500,26789922500,21200,21200,21200,21200,0
|
|
20240313,154400,26789922500,21200,21200,21200,21200,0
|
|
20240313,154300,26789922500,21200,21200,21200,21200,0
|
|
20240313,154200,26789922500,21200,21200,21200,21200,0
|
|
20240313,154100,26789922500,21200,21200,21200,21200,0
|
|
20240313,154000,26789922500,21200,21200,21200,21200,0
|
|
20240313,153900,26789922500,21200,21200,21200,21200,0
|
|
20240313,153800,26789922500,21200,21200,21200,21200,0
|
|
20240313,153700,26789922500,21200,21200,21200,21200,0
|
|
20240313,153600,26789922500,21200,21200,21200,21200,0
|
|
20240313,153500,26789922500,21200,21200,21200,21200,0
|
|
20240313,153400,26789922500,21200,21200,21200,21200,0
|
|
20240313,153300,26789922500,21200,21200,21200,21200,0
|
|
20240313,153200,26789922500,21200,21200,21200,21200,0
|
|
20240313,153100,26789922500,21200,21200,21200,21200,0
|
|
20240313,153000,26789922500,21200,21200,21200,21200,14103
|
|
20240313,152900,26490938900,21250,21250,21250,21250,0
|
|
20240313,152800,26490938900,21250,21250,21250,21250,0
|
|
20240313,152700,26490938900,21250,21250,21250,21250,0
|
|
20240313,152600,26490938900,21250,21250,21250,21250,0
|
|
20240313,152500,26490938900,21250,21250,21250,21250,0
|
|
20240313,152400,26490938900,21250,21250,21250,21250,0
|
|
20240313,152300,26490938900,21250,21250,21250,21250,0
|
|
20240313,152200,26490938900,21250,21250,21250,21250,0
|
|
20240313,152100,26490938900,21250,21250,21250,21250,0
|
|
20240313,152000,26490938900,21250,21250,21250,21250,0
|
|
20240313,151900,26490938900,21250,21350,21400,21250,5352
|
|
20240313,151800,26376904800,21300,21350,21350,21300,2461
|
|
20240313,151700,26324467300,21300,21400,21450,21300,2149
|
|
20240313,151600,26278552850,21400,21400,21450,21400,1789
|
|
20240313,151500,26240259400,21450,21500,21500,21400,1637
|
|
20240313,151400,26205150950,21450,21400,21500,21400,2231
|
|
20240313,151300,26157306750,21400,21450,21450,21400,3704
|
|
20240313,151200,26077881750,21500,21300,21500,21300,7270
|
|
20240313,151100,25922192100,21300,21300,21350,21300,1331
|
|
20240313,151000,25893841150,21300,21250,21300,21200,655
|
|
20240313,150900,25879925600,21250,21200,21250,21200,525
|
|
20240313,150800,25868787950,21200,21200,21250,21200,200
|
|
20240313,150700,25864547650,21200,21150,21250,21150,780
|
|
20240313,150600,25848022550,21150,21200,21200,21150,889
|
|
20240313,150500,25829175800,21200,21200,21200,21200,1246
|
|
20240313,150400,25802760600,21250,21250,21250,21200,1095
|
|
20240313,150300,25779491900,21250,21300,21300,21250,191
|
|
20240313,150200,25775431450,21300,21250,21300,21200,1254
|
|
20240313,150100,25748793600,21200,21250,21250,21200,38
|
|
20240313,150000,25747987400,21250,21200,21250,21200,370
|
|
20240313,145900,25740138200,21250,21250,21250,21200,225
|
|
20240313,145800,25735358050,21200,21200,21250,21200,271
|
|
20240313,145700,25729602700,21200,21250,21250,21150,511
|
|
20240313,145600,25718785900,21150,21250,21250,21150,643
|
|
20240313,145500,25705160800,21200,21150,21250,21150,759
|
|
20240313,145400,25689045500,21200,21100,21200,21100,1405
|
|
20240313,145300,25659300850,21100,21100,21150,21100,220
|
|
20240313,145200,25654653350,21100,21100,21100,21100,112
|
|
20240313,145100,25652290150,21100,21100,21150,21050,632
|
|
20240313,145000,25638956050,21100,21100,21100,21050,734
|
|
20240313,144900,25623480650,21050,21150,21150,21050,2805
|
|
20240313,144800,25564277800,21200,21200,21200,21150,775
|
|
20240313,144700,25547871850,21200,21200,21200,21200,1171
|
|
20240313,144600,25523046650,21200,21250,21250,21200,1295
|
|
20240313,144500,25495587750,21200,21300,21300,21200,1193
|
|
20240313,144400,25470242850,21250,21250,21250,21250,90
|
|
20240313,144300,25468330350,21250,21250,21250,21250,1190
|
|
20240313,144200,25443042850,21250,21300,21300,21250,230
|
|
20240313,144100,25438145300,21300,21300,21350,21300,406
|
|
20240313,144000,25429491100,21300,21350,21350,21300,1583
|
|
20240313,143900,25395769800,21300,21300,21350,21300,521
|
|
20240313,143800,25384671000,21300,21350,21350,21300,212
|
|
20240313,143700,25380145600,21350,21300,21350,21300,263
|
|
20240313,143600,25374541900,21350,21350,21350,21350,1687
|
|
20240313,143500,25338524450,21350,21350,21350,21350,1092
|
|
20240313,143400,25315210250,21400,21300,21400,21300,2207
|
|
20240313,143300,25268114700,21300,21250,21300,21250,2044
|
|
20240313,143200,25224667300,21250,21300,21300,21250,425
|
|
20240313,143100,25215631200,21300,21250,21300,21250,585
|
|
20240313,143000,25203199900,21300,21300,21300,21250,195
|
|
20240313,142900,25199051550,21300,21200,21300,21200,276
|
|
20240313,142800,25193185950,21300,21250,21300,21200,658
|
|
20240313,142700,25179224200,21200,21250,21300,21200,751
|
|
20240313,142600,25163271650,21250,21250,21250,21250,46
|
|
20240313,142500,25162294150,21250,21250,21250,21250,546
|
|
20240313,142400,25150691650,21250,21300,21300,21250,1476
|
|
20240313,142300,25119277750,21300,21400,21400,21300,574
|
|
20240313,142200,25107024300,21400,21350,21400,21350,2546
|
|
20240313,142100,25052646200,21350,21250,21350,21200,1015
|
|
20240313,142000,25031030550,21300,21300,21300,21200,976
|
|
20240313,141900,25010316750,21300,21300,21300,21250,637
|
|
20240313,141800,24996769250,21300,21300,21300,21300,1025
|
|
20240313,141700,24974936750,21300,21300,21350,21250,851
|
|
20240313,141600,24956807900,21300,21200,21350,21200,1361
|
|
20240313,141500,24927812950,21200,21200,21200,21100,189
|
|
20240313,141400,24923810050,21050,21050,21150,21050,2210
|
|
20240313,141300,24877207750,21100,21300,21300,21100,3079
|
|
20240313,141200,24812009100,21300,21200,21300,21200,1153
|
|
20240313,141100,24787503850,21250,21350,21350,21200,1758
|
|
20240313,141000,24750090500,21400,21300,21450,21300,3916
|
|
20240313,140900,24666343150,21350,21150,21450,21100,13794
|
|
20240313,140800,24372226950,21150,21100,21150,21050,443
|
|
20240313,140700,24362879400,21100,21150,21200,21100,2454
|
|
20240313,140600,24310980850,21200,21050,21200,21050,2152
|
|
20240313,140500,24265503350,21050,21200,21250,21050,2617
|
|
20240313,140400,24210069100,21200,20850,21200,20850,4482
|
|
20240313,140300,24115932600,20850,20800,20900,20800,568
|
|
20240313,140200,24104092550,20850,20850,20900,20850,2079
|
|
20240313,140100,24060744650,20900,20900,20900,20850,145
|
|
20240313,140000,24057719400,20900,20900,20900,20850,433
|
|
20240313,135900,24048686350,20900,20850,20900,20850,347
|
|
20240313,135800,24041439900,20850,20900,20900,20850,394
|
|
20240313,135700,24033205350,20850,20850,20900,20850,378
|
|
20240313,135600,24025323900,20850,20850,20900,20800,1625
|
|
20240313,135500,23991450450,20900,20950,20950,20850,1285
|
|
20240313,135400,23964625500,20900,20950,20950,20900,1209
|
|
20240313,135300,23939321350,20950,20950,21000,20950,362
|
|
20240313,135200,23931737300,20950,20950,21000,20950,158
|
|
20240313,135100,23928424250,20950,20950,21000,20950,372
|
|
20240313,135000,23920630600,20950,20950,21000,20950,819
|
|
20240313,134900,23903442700,20950,20900,20950,20900,495
|
|
20240313,134800,23893083950,20900,20900,20950,20900,955
|
|
20240313,134700,23873102450,20900,20800,20900,20800,1313
|
|
20240313,134600,23845735000,20800,20900,20900,20800,1902
|
|
20240313,134500,23806101450,20850,20850,20900,20850,1504
|
|
20240313,134400,23774725400,20900,20900,20900,20900,200
|
|
20240313,134300,23770545400,20900,20950,20950,20850,1054
|
|
20240313,134200,23748534300,20950,20950,21000,20950,1445
|
|
20240313,134100,23718261500,21000,21000,21000,20950,478
|
|
20240313,134000,23708229250,20950,20950,21000,20950,679
|
|
20240313,133900,23694003950,20950,20900,21000,20900,1690
|
|
20240313,133800,23658631950,20900,20850,20950,20850,1766
|
|
20240313,133700,23621747550,20900,20850,20900,20850,664
|
|
20240313,133600,23607881650,20900,20850,20900,20850,1285
|
|
20240313,133500,23581076250,20800,20700,20850,20700,2208
|
|
20240313,133400,23535195800,20750,20750,20850,20650,4481
|
|
20240313,133300,23442322400,20750,20850,20850,20700,4568
|
|
20240313,133200,23347438600,20850,20850,20950,20800,1704
|
|
20240313,133100,23311901700,20850,20950,21000,20800,13384
|
|
20240313,133000,23032605000,20950,21000,21050,20900,15346
|
|
20240313,132900,22710875050,21000,21050,21050,21000,8016
|
|
20240313,132800,22542350050,21050,21050,21100,21050,2464
|
|
20240313,132700,22490476400,21050,21100,21100,21050,507
|
|
20240313,132600,22479785450,21100,21100,21150,21100,1079
|
|
20240313,132500,22457018050,21100,21100,21150,21100,1009
|
|
20240313,132400,22435725050,21100,21150,21150,21050,3327
|
|
20240313,132300,22365600000,21100,21100,21150,21100,1364
|
|
20240313,132200,22336816000,21100,21100,21150,21050,1714
|
|
20240313,132100,22300696350,21100,21050,21100,21050,2999
|
|
20240313,132000,22237517250,21100,21100,21150,21100,4258
|
|
20240313,131900,22147634550,21150,21150,21150,21100,884
|
|
20240313,131800,22128974400,21100,21100,21150,21100,3035
|
|
20240313,131700,22064920000,21100,21150,21150,21100,2761
|
|
20240313,131600,22006643500,21150,21200,21200,21150,10144
|
|
20240313,131500,21791946650,21200,21250,21250,21200,2154
|
|
20240313,131400,21746276800,21250,21200,21250,21200,1456
|
|
20240313,131300,21715388250,21200,21250,21250,21200,964
|
|
20240313,131200,21694944200,21250,21350,21350,21250,2054
|
|
20240313,131100,21651272950,21350,21350,21350,21300,102
|
|
20240313,131000,21649098950,21300,21300,21300,21300,282
|
|
20240313,130900,21643092350,21300,21300,21300,21250,85
|
|
20240313,130800,21641281950,21300,21250,21300,21250,1451
|
|
20240313,130700,21610439600,21250,21300,21300,21250,746
|
|
20240313,130600,21594581600,21250,21300,21300,21250,625
|
|
20240313,130500,21581269150,21250,21300,21300,21250,273
|
|
20240313,130400,21575467550,21250,21250,21300,21250,1237
|
|
20240313,130300,21549175800,21250,21300,21300,21250,4609
|
|
20240313,130200,21451234250,21250,21300,21300,21250,1334
|
|
20240313,130100,21422848750,21350,21300,21350,21300,490
|
|
20240313,130000,21412406700,21300,21350,21350,21300,337
|
|
20240313,125900,21405227450,21350,21350,21400,21300,423
|
|
20240313,125800,21396209800,21350,21300,21350,21250,182
|
|
20240313,125700,21392333450,21250,21250,21300,21250,431
|
|
20240313,125600,21383172200,21250,21300,21400,21250,1213
|
|
20240313,125500,21357335300,21300,21300,21350,21300,88
|
|
20240313,125400,21355460800,21400,21300,21400,21300,813
|
|
20240313,125300,21338119950,21350,21350,21400,21300,492
|
|
20240313,125200,21327617100,21350,21300,21400,21300,1208
|
|
20240313,125100,21301826350,21350,21350,21350,21300,207
|
|
20240313,125000,21297415500,21300,21250,21300,21250,2402
|
|
20240313,124900,21246365050,21300,21300,21300,21250,339
|
|
20240313,124800,21239144400,21350,21300,21350,21250,1858
|
|
20240313,124700,21199578850,21350,21350,21350,21300,3943
|
|
20240313,124600,21115590650,21350,21300,21350,21300,71
|
|
20240313,124500,21114078050,21350,21350,21350,21300,742
|
|
20240313,124400,21098247750,21350,21350,21400,21350,350
|
|
20240313,124300,21090775150,21350,21350,21400,21350,753
|
|
20240313,124200,21074697350,21400,21400,21400,21350,869
|
|
20240313,124100,21056138850,21350,21350,21350,21300,362
|
|
20240313,124000,21048411200,21350,21400,21400,21350,682
|
|
20240313,123900,21033850250,21350,21350,21350,21350,42
|
|
20240313,123800,21032953550,21350,21350,21350,21300,456
|
|
20240313,123700,21023222100,21350,21300,21350,21250,949
|
|
20240313,123600,21003018900,21250,21300,21350,21250,1287
|
|
20240313,123500,20975606950,21300,21300,21350,21300,199
|
|
20240313,123400,20971363250,21300,21300,21300,21300,249
|
|
20240313,123300,20966059550,21250,21250,21300,21250,1502
|
|
20240313,123200,20934109950,21250,21300,21300,21250,866
|
|
20240313,123100,20915694900,21300,21450,21450,21300,5953
|
|
20240313,123000,20788687050,21350,21450,21500,21350,1945
|
|
20240313,122900,20747070450,21450,21350,21450,21350,2495
|
|
20240313,122800,20693611150,21450,21400,21450,21300,3016
|
|
20240313,122700,20629208800,21400,21500,21550,21350,4266
|
|
20240313,122600,20537867300,21450,21600,21600,21400,4978
|
|
20240313,122500,20431010100,21600,21500,21600,21450,3568
|
|
20240313,122400,20354101200,21500,21600,21600,21400,3337
|
|
20240313,122300,20282359200,21500,21600,21650,21500,4033
|
|
20240313,122200,20195316650,21600,21550,21600,21500,5169
|
|
20240313,122100,20083715600,21500,21500,21550,21500,2089
|
|
20240313,122000,20038751250,21450,21400,21450,21400,1578
|
|
20240313,121900,20004904950,21400,21350,21400,21350,726
|
|
20240313,121800,19989373900,21400,21400,21400,21350,633
|
|
20240313,121700,19975836750,21350,21350,21350,21300,718
|
|
20240313,121600,19960507900,21350,21350,21350,21350,397
|
|
20240313,121500,19952031950,21350,21350,21350,21300,593
|
|
20240313,121400,19939384400,21350,21300,21350,21300,761
|
|
20240313,121300,19923150050,21300,21350,21350,21300,259
|
|
20240313,121200,19917632800,21300,21300,21350,21250,960
|
|
20240313,121100,19897164750,21300,21300,21300,21250,412
|
|
20240313,121000,19888396250,21300,21250,21300,21250,611
|
|
20240313,120900,19875386600,21250,21250,21300,21250,497
|
|
20240313,120800,19864825300,21250,21250,21250,21200,387
|
|
20240313,120700,19856602550,21250,21250,21250,21200,1638
|
|
20240313,120600,19821865700,21200,21250,21300,21200,4972
|
|
20240313,120500,19716277700,21250,21300,21300,21250,399
|
|
20240313,120400,19707783100,21300,21300,21300,21300,1142
|
|
20240313,120300,19683458500,21350,21350,21350,21300,3334
|
|
20240313,120200,19612328450,21350,21400,21400,21350,724
|
|
20240313,120100,19596870800,21350,21400,21400,21350,1156
|
|
20240313,120000,19572187550,21350,21350,21400,21350,602
|
|
20240313,115900,19559334200,21350,21350,21400,21350,737
|
|
20240313,115800,19543588800,21400,21350,21400,21350,652
|
|
20240313,115700,19529646750,21350,21350,21350,21300,281
|
|
20240313,115600,19523649600,21400,21350,21400,21300,549
|
|
20240313,115500,19511936250,21350,21300,21350,21300,1698
|
|
20240313,115400,19475758100,21350,21350,21350,21300,1303
|
|
20240313,115300,19447939100,21350,21350,21350,21350,262
|
|
20240313,115200,19442345400,21350,21400,21400,21350,290
|
|
20240313,115100,19436145250,21350,21350,21400,21350,366
|
|
20240313,115000,19428325650,21350,21300,21400,21300,280
|
|
20240313,114900,19422340700,21350,21300,21350,21300,743
|
|
20240313,114800,19406496450,21300,21350,21350,21300,1267
|
|
20240313,114700,19379446450,21350,21450,21450,21350,1261
|
|
20240313,114600,19352475800,21450,21400,21450,21400,417
|
|
20240313,114500,19343551050,21400,21400,21450,21400,773
|
|
20240313,114400,19327006850,21400,21400,21400,21400,635
|
|
20240313,114300,19313417850,21450,21400,21450,21400,121
|
|
20240313,114200,19310824150,21400,21400,21450,21400,2432
|
|
20240313,114100,19258763950,21450,21400,21450,21400,1744
|
|
20240313,114000,19221441300,21400,21450,21450,21400,437
|
|
20240313,113900,19212073150,21450,21400,21450,21400,395
|
|
20240313,113800,19203611150,21450,21350,21450,21350,448
|
|
20240313,113700,19194027350,21350,21400,21400,21350,975
|
|
20240313,113600,19173177000,21400,21450,21450,21400,940
|
|
20240313,113500,19153060750,21450,21400,21450,21400,148
|
|
20240313,113400,19149891100,21400,21350,21450,21350,559
|
|
20240313,113300,19137939850,21400,21400,21450,21350,1738
|
|
20240313,113200,19100814900,21450,21400,21450,21400,705
|
|
20240313,113100,19085712800,21400,21450,21450,21400,1406
|
|
20240313,113000,19055593750,21450,21400,21600,21400,327
|
|
20240313,112900,19048562600,21600,21400,21600,21400,1150
|
|
20240313,112800,19023861650,21400,21550,21600,21400,2998
|
|
20240313,112700,18959388500,21550,21400,21550,21400,1067
|
|
20240313,112600,18936454100,21450,21500,21500,21400,2282
|
|
20240313,112500,18887507000,21450,21450,21500,21400,968
|
|
20240313,112400,18866751000,21450,21400,21450,21400,289
|
|
20240313,112300,18860560300,21350,21500,21550,21250,7851
|
|
20240313,112200,18692852700,21500,21450,21500,21450,590
|
|
20240313,112100,18680170950,21500,21500,21500,21450,840
|
|
20240313,112000,18662132150,21400,21450,21500,21400,779
|
|
20240313,111900,18645427300,21450,21450,21450,21400,293
|
|
20240313,111800,18639144150,21450,21400,21450,21400,584
|
|
20240313,111700,18626635400,21400,21450,21500,21300,4334
|
|
20240313,111600,18533930850,21450,21500,21500,21400,728
|
|
20240313,111500,18518311950,21450,21400,21450,21400,462
|
|
20240313,111400,18508404000,21450,21400,21450,21350,1424
|
|
20240313,111300,18477958450,21400,21450,21500,21350,2230
|
|
20240313,111200,18430259100,21500,21500,21500,21400,186
|
|
20240313,111100,18426269200,21450,21400,21500,21400,506
|
|
20240313,111000,18415417550,21400,21450,21500,21350,1873
|
|
20240313,110900,18375338350,21450,21400,21450,21400,997
|
|
20240313,110800,18353973250,21400,21500,21500,21400,1920
|
|
20240313,110700,18312748200,21500,21550,21600,21400,4820
|
|
20240313,110600,18209219250,21550,21600,21600,21550,1828
|
|
20240313,110500,18169763850,21600,21550,21650,21550,851
|
|
20240313,110400,18151392450,21550,21600,21600,21550,354
|
|
20240313,110300,18143755550,21600,21550,21650,21550,1888
|
|
20240313,110200,18102954300,21550,21550,21650,21550,3846
|
|
20240313,110100,18020017450,21550,21650,21650,21550,5428
|
|
20240313,110000,17902968150,21650,21750,21800,21650,5658
|
|
20240313,105900,17780033600,21750,21800,21850,21750,7379
|
|
20240313,105800,17619113900,21800,21600,21800,21600,2574
|
|
20240313,105700,17563175600,21650,21700,21750,21600,8650
|
|
20240313,105600,17375677400,21650,21500,21800,21500,19909
|
|
20240313,105500,16945409950,21500,21350,21500,21350,7185
|
|
20240313,105400,16791384000,21350,21300,21350,21250,2414
|
|
20240313,105300,16739904550,21300,21350,21350,21300,1332
|
|
20240313,105200,16711505900,21350,21300,21350,21250,3179
|
|
20240313,105100,16643729800,21300,21250,21300,21250,198
|
|
20240313,105000,16639516300,21250,21250,21300,21250,414
|
|
20240313,104900,16630717550,21200,21250,21300,21200,3594
|
|
20240313,104800,16554398300,21250,21300,21300,21250,536
|
|
20240313,104700,16542994400,21300,21250,21300,21250,345
|
|
20240313,104600,16535655550,21250,21250,21250,21200,313
|
|
20240313,104500,16529004600,21250,21250,21250,21200,722
|
|
20240313,104400,16513692700,21250,21200,21250,21200,460
|
|
20240313,104300,16503930450,21200,21250,21250,21200,1816
|
|
20240313,104200,16465395450,21250,21200,21250,21200,1933
|
|
20240313,104100,16424403250,21200,21150,21250,21150,300
|
|
20240313,104000,16418034900,21200,21250,21250,21150,7154
|
|
20240313,103900,16266545000,21200,21250,21300,21200,2774
|
|
20240313,103800,16207578400,21250,21300,21300,21250,60
|
|
20240313,103700,16206300750,21300,21250,21300,21250,1114
|
|
20240313,103600,16182612800,21250,21300,21300,21250,605
|
|
20240313,103500,16169746500,21250,21200,21250,21150,4946
|
|
20240313,103400,16064862750,21200,21150,21200,21100,1657
|
|
20240313,103300,16029785900,21150,21150,21200,21100,11891
|
|
20240313,103200,15778501700,21200,21200,21200,21150,1479
|
|
20240313,103100,15747210800,21200,21200,21200,21150,2590
|
|
20240313,103000,15692429400,21200,21150,21200,21100,4842
|
|
20240313,102900,15590032450,21150,21200,21200,21100,16759
|
|
20240313,102800,15235535950,21200,21200,21250,21200,1631
|
|
20240313,102700,15200924400,21200,21200,21250,21200,1886
|
|
20240313,102600,15160940500,21200,21250,21250,21200,6012
|
|
20240313,102500,15033472100,21250,21250,21300,21200,5941
|
|
20240313,102400,14907259850,21250,21300,21300,21250,4208
|
|
20240313,102300,14817741950,21300,21350,21400,21300,5216
|
|
20240313,102200,14706499600,21350,21350,21400,21300,1537
|
|
20240313,102100,14673686950,21350,21400,21400,21300,2608
|
|
20240313,102000,14618023900,21350,21400,21400,21350,929
|
|
20240313,101900,14598167200,21400,21300,21400,21300,1843
|
|
20240313,101800,14558812050,21350,21350,21350,21300,752
|
|
20240313,101700,14542763200,21350,21250,21350,21250,1563
|
|
20240313,101600,14509516150,21300,21250,21350,21200,3779
|
|
20240313,101500,14429237650,21250,21400,21400,21200,9363
|
|
20240313,101400,14229685700,21400,21450,21450,21400,2671
|
|
20240313,101300,14172427200,21450,21500,21500,21450,1175
|
|
20240313,101200,14147222600,21500,21550,21550,21450,2316
|
|
20240313,101100,14097390250,21550,21500,21550,21500,1384
|
|
20240313,101000,14067603100,21550,21450,21550,21450,4902
|
|
20240313,100900,13962222950,21450,21450,21500,21400,4335
|
|
20240313,100800,13869204900,21400,21300,21450,21300,3578
|
|
20240313,100700,13792750500,21300,21250,21300,21200,3721
|
|
20240313,100600,13713542800,21250,21250,21300,21200,2137
|
|
20240313,100500,13668134400,21250,21200,21300,21200,3003
|
|
20240313,100400,13604380800,21250,21250,21300,21250,5362
|
|
20240313,100300,13490366350,21250,21250,21300,21200,3761
|
|
20240313,100200,13410442350,21250,21250,21300,21200,8768
|
|
20240313,100100,13224287750,21200,21250,21350,21200,9613
|
|
20240313,100000,13020082050,21250,21400,21450,21250,12048
|
|
20240313,095900,12763228050,21400,21400,21550,21400,6256
|
|
20240313,095800,12629132550,21400,21550,21550,21400,4822
|
|
20240313,095700,12525739250,21550,21600,21600,21450,1885
|
|
20240313,095600,12485212200,21500,21600,21600,21500,3213
|
|
20240313,095500,12416020150,21550,21650,21700,21550,3627
|
|
20240313,095400,12337491400,21700,21600,21700,21600,1370
|
|
20240313,095300,12307872100,21600,21650,21650,21550,3376
|
|
20240313,095200,12234968650,21650,21650,21700,21600,2726
|
|
20240313,095100,12175960600,21650,21550,21650,21550,2926
|
|
20240313,095000,12112740700,21600,21550,21600,21550,1925
|
|
20240313,094900,12071207650,21550,21500,21600,21500,4144
|
|
20240313,094800,11981900450,21550,21500,21550,21500,1959
|
|
20240313,094700,11939725850,21500,21550,21550,21500,2729
|
|
20240313,094600,11880963700,21550,21400,21550,21400,13409
|
|
20240313,094500,11593828100,21400,21500,21500,21400,9438
|
|
20240313,094400,11391314750,21500,21500,21550,21500,2667
|
|
20240313,094300,11333962250,21500,21500,21550,21450,20944
|
|
20240313,094200,10884100900,21550,21650,21700,21500,10476
|
|
20240313,094100,10657844400,21650,21700,21750,21650,1494
|
|
20240313,094000,10625436550,21700,21550,21750,21550,3711
|
|
20240313,093900,10545257850,21550,21650,21650,21550,7595
|
|
20240313,093800,10381353400,21650,21750,21750,21650,4076
|
|
20240313,093700,10292990100,21700,21750,21800,21700,4345
|
|
20240313,093600,10198659750,21700,21750,21800,21700,2072
|
|
20240313,093500,10153592150,21750,21850,21850,21750,1763
|
|
20240313,093400,10115125150,21850,21800,21900,21750,3924
|
|
20240313,093300,10029682400,21900,21850,21900,21750,1816
|
|
20240313,093200,9990077600,21850,21800,21900,21750,3445
|
|
20240313,093100,9915016850,21800,21900,21950,21700,11976
|
|
20240313,093000,9654078650,21850,21800,21900,21750,5943
|
|
20240313,092900,9524437000,21800,21750,21950,21700,4996
|
|
20240313,092800,9415317650,21750,21800,21850,21700,5305
|
|
20240313,092700,9299651000,21850,21850,21850,21800,1490
|
|
20240313,092600,9267150000,21800,21800,21900,21800,2545
|
|
20240313,092500,9211566150,21750,21800,21850,21650,10847
|
|
20240313,092400,8975404100,21800,21850,21900,21700,6922
|
|
20240313,092300,8824255800,21800,21700,21900,21650,8878
|
|
20240313,092200,8630783500,21700,21600,21700,21600,4878
|
|
20240313,092100,8525176650,21600,21450,21700,21450,7600
|
|
20240313,092000,8361131800,21500,21650,21650,21450,16382
|
|
20240313,091900,8008147100,21600,21600,21750,21500,14147
|
|
20240313,091800,7702253750,21600,21600,21650,21500,28784
|
|
20240313,091700,7081652050,21650,21750,21800,21600,22031
|
|
20240313,091600,6603923100,21800,21800,21850,21750,10308
|
|
20240313,091500,6379416250,21800,21850,21850,21750,7759
|
|
20240313,091400,6210197550,21850,21800,21900,21800,16109
|
|
20240313,091300,5858452050,21850,22100,22200,21700,33465
|
|
20240313,091200,5124657650,22150,22300,22300,22100,10848
|
|
20240313,091100,4883409150,22300,22100,22350,22100,8084
|
|
20240313,091000,4703699350,22150,22000,22150,22000,14262
|
|
20240313,090900,4389291100,22050,22350,22350,22000,28750
|
|
20240313,090800,3752890350,22300,22200,22350,22100,9285
|
|
20240313,090700,3546569200,22150,22050,22200,22050,10707
|
|
20240313,090600,3309444750,22050,22450,22550,22050,28665
|
|
20240313,090500,2671949850,22500,22600,22650,22450,9222
|
|
20240313,090400,2463941850,22600,22600,22650,22500,12788
|
|
20240313,090300,2175358400,22650,22250,22700,22200,15061
|
|
20240313,090200,1836971150,22250,22300,22350,22200,16778
|
|
20240313,090100,1463742800,22300,22350,22400,22250,21088
|
|
20240313,090000,993395600,22350,22500,22500,22300,43722
|