750 lines
41 KiB
CSV
750 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,212700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,212600,60889843850,22700,22700,22700,22700,0
|
|
20240314,212500,60889843850,22700,22700,22700,22700,0
|
|
20240314,212400,60889843850,22700,22700,22700,22700,0
|
|
20240314,212300,60889843850,22700,22700,22700,22700,0
|
|
20240314,212200,60889843850,22700,22700,22700,22700,0
|
|
20240314,212100,60889843850,22700,22700,22700,22700,0
|
|
20240314,212000,60889843850,22700,22700,22700,22700,0
|
|
20240314,211900,60889843850,22700,22700,22700,22700,0
|
|
20240314,211800,60889843850,22700,22700,22700,22700,0
|
|
20240314,211700,60889843850,22700,22700,22700,22700,0
|
|
20240314,211600,60889843850,22700,22700,22700,22700,0
|
|
20240314,211500,60889843850,22700,22700,22700,22700,0
|
|
20240314,211400,60889843850,22700,22700,22700,22700,0
|
|
20240314,211300,60889843850,22700,22700,22700,22700,0
|
|
20240314,211200,60889843850,22700,22700,22700,22700,0
|
|
20240314,211100,60889843850,22700,22700,22700,22700,0
|
|
20240314,211000,60889843850,22700,22700,22700,22700,0
|
|
20240314,210900,60889843850,22700,22700,22700,22700,0
|
|
20240314,210800,60889843850,22700,22700,22700,22700,0
|
|
20240314,210700,60889843850,22700,22700,22700,22700,0
|
|
20240314,210600,60889843850,22700,22700,22700,22700,0
|
|
20240314,210500,60889843850,22700,22700,22700,22700,0
|
|
20240314,210400,60889843850,22700,22700,22700,22700,0
|
|
20240314,210300,60889843850,22700,22700,22700,22700,0
|
|
20240314,210200,60889843850,22700,22700,22700,22700,0
|
|
20240314,210100,60889843850,22700,22700,22700,22700,0
|
|
20240314,210000,60889843850,22700,22700,22700,22700,0
|
|
20240314,205900,60889843850,22700,22700,22700,22700,0
|
|
20240314,205800,60889843850,22700,22700,22700,22700,0
|
|
20240314,205700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,205600,60889843850,22700,22700,22700,22700,0
|
|
20240314,205500,60889843850,22700,22700,22700,22700,0
|
|
20240314,205400,60889843850,22700,22700,22700,22700,0
|
|
20240314,205300,60889843850,22700,22700,22700,22700,0
|
|
20240314,205200,60889843850,22700,22700,22700,22700,0
|
|
20240314,205100,60889843850,22700,22700,22700,22700,0
|
|
20240314,205000,60889843850,22700,22700,22700,22700,0
|
|
20240314,204900,60889843850,22700,22700,22700,22700,0
|
|
20240314,204800,60889843850,22700,22700,22700,22700,0
|
|
20240314,204700,60889843850,22700,22700,22700,22700,0
|
|
20240314,204600,60889843850,22700,22700,22700,22700,0
|
|
20240314,204500,60889843850,22700,22700,22700,22700,0
|
|
20240314,204400,60889843850,22700,22700,22700,22700,0
|
|
20240314,204300,60889843850,22700,22700,22700,22700,0
|
|
20240314,204200,60889843850,22700,22700,22700,22700,0
|
|
20240314,204100,60889843850,22700,22700,22700,22700,0
|
|
20240314,204000,60889843850,22700,22700,22700,22700,0
|
|
20240314,203900,60889843850,22700,22700,22700,22700,0
|
|
20240314,203800,60889843850,22700,22700,22700,22700,0
|
|
20240314,203700,60889843850,22700,22700,22700,22700,0
|
|
20240314,203600,60889843850,22700,22700,22700,22700,0
|
|
20240314,203500,60889843850,22700,22700,22700,22700,0
|
|
20240314,203400,60889843850,22700,22700,22700,22700,0
|
|
20240314,203300,60889843850,22700,22700,22700,22700,0
|
|
20240314,203200,60889843850,22700,22700,22700,22700,0
|
|
20240314,203100,60889843850,22700,22700,22700,22700,0
|
|
20240314,203000,60889843850,22700,22700,22700,22700,0
|
|
20240314,202900,60889843850,22700,22700,22700,22700,0
|
|
20240314,202800,60889843850,22700,22700,22700,22700,0
|
|
20240314,202700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,202600,60889843850,22700,22700,22700,22700,0
|
|
20240314,202500,60889843850,22700,22700,22700,22700,0
|
|
20240314,202400,60889843850,22700,22700,22700,22700,0
|
|
20240314,202300,60889843850,22700,22700,22700,22700,0
|
|
20240314,202200,60889843850,22700,22700,22700,22700,0
|
|
20240314,202100,60889843850,22700,22700,22700,22700,0
|
|
20240314,202000,60889843850,22700,22700,22700,22700,0
|
|
20240314,201900,60889843850,22700,22700,22700,22700,0
|
|
20240314,201800,60889843850,22700,22700,22700,22700,0
|
|
20240314,201700,60889843850,22700,22700,22700,22700,0
|
|
20240314,201600,60889843850,22700,22700,22700,22700,0
|
|
20240314,201500,60889843850,22700,22700,22700,22700,0
|
|
20240314,201400,60889843850,22700,22700,22700,22700,0
|
|
20240314,201300,60889843850,22700,22700,22700,22700,0
|
|
20240314,201200,60889843850,22700,22700,22700,22700,0
|
|
20240314,201100,60889843850,22700,22700,22700,22700,0
|
|
20240314,201000,60889843850,22700,22700,22700,22700,0
|
|
20240314,200900,60889843850,22700,22700,22700,22700,0
|
|
20240314,200800,60889843850,22700,22700,22700,22700,0
|
|
20240314,200700,60889843850,22700,22700,22700,22700,0
|
|
20240314,200600,60889843850,22700,22700,22700,22700,0
|
|
20240314,200500,60889843850,22700,22700,22700,22700,0
|
|
20240314,200400,60889843850,22700,22700,22700,22700,0
|
|
20240314,200300,60889843850,22700,22700,22700,22700,0
|
|
20240314,200200,60889843850,22700,22700,22700,22700,0
|
|
20240314,200100,60889843850,22700,22700,22700,22700,0
|
|
20240314,200000,60889843850,22700,22700,22700,22700,0
|
|
20240314,195900,60889843850,22700,22700,22700,22700,0
|
|
20240314,195800,60889843850,22700,22700,22700,22700,0
|
|
20240314,195700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,195600,60889843850,22700,22700,22700,22700,0
|
|
20240314,195500,60889843850,22700,22700,22700,22700,0
|
|
20240314,195400,60889843850,22700,22700,22700,22700,0
|
|
20240314,195300,60889843850,22700,22700,22700,22700,0
|
|
20240314,195200,60889843850,22700,22700,22700,22700,0
|
|
20240314,195100,60889843850,22700,22700,22700,22700,0
|
|
20240314,195000,60889843850,22700,22700,22700,22700,0
|
|
20240314,194900,60889843850,22700,22700,22700,22700,0
|
|
20240314,194800,60889843850,22700,22700,22700,22700,0
|
|
20240314,194700,60889843850,22700,22700,22700,22700,0
|
|
20240314,194600,60889843850,22700,22700,22700,22700,0
|
|
20240314,194500,60889843850,22700,22700,22700,22700,0
|
|
20240314,194400,60889843850,22700,22700,22700,22700,0
|
|
20240314,194300,60889843850,22700,22700,22700,22700,0
|
|
20240314,194200,60889843850,22700,22700,22700,22700,0
|
|
20240314,194100,60889843850,22700,22700,22700,22700,0
|
|
20240314,194000,60889843850,22700,22700,22700,22700,0
|
|
20240314,193900,60889843850,22700,22700,22700,22700,0
|
|
20240314,193800,60889843850,22700,22700,22700,22700,0
|
|
20240314,193700,60889843850,22700,22700,22700,22700,0
|
|
20240314,193600,60889843850,22700,22700,22700,22700,0
|
|
20240314,193500,60889843850,22700,22700,22700,22700,0
|
|
20240314,193400,60889843850,22700,22700,22700,22700,0
|
|
20240314,193300,60889843850,22700,22700,22700,22700,0
|
|
20240314,193200,60889843850,22700,22700,22700,22700,0
|
|
20240314,193100,60889843850,22700,22700,22700,22700,0
|
|
20240314,193000,60889843850,22700,22700,22700,22700,0
|
|
20240314,192900,60889843850,22700,22700,22700,22700,0
|
|
20240314,192800,60889843850,22700,22700,22700,22700,0
|
|
20240314,192700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,192600,60889843850,22700,22700,22700,22700,0
|
|
20240314,192500,60889843850,22700,22700,22700,22700,0
|
|
20240314,192400,60889843850,22700,22700,22700,22700,0
|
|
20240314,192300,60889843850,22700,22700,22700,22700,0
|
|
20240314,192200,60889843850,22700,22700,22700,22700,0
|
|
20240314,192100,60889843850,22700,22700,22700,22700,0
|
|
20240314,192000,60889843850,22700,22700,22700,22700,0
|
|
20240314,191900,60889843850,22700,22700,22700,22700,0
|
|
20240314,191800,60889843850,22700,22700,22700,22700,0
|
|
20240314,191700,60889843850,22700,22700,22700,22700,0
|
|
20240314,191600,60889843850,22700,22700,22700,22700,0
|
|
20240314,191500,60889843850,22700,22700,22700,22700,0
|
|
20240314,191400,60889843850,22700,22700,22700,22700,0
|
|
20240314,191300,60889843850,22700,22700,22700,22700,0
|
|
20240314,191200,60889843850,22700,22700,22700,22700,0
|
|
20240314,191100,60889843850,22700,22700,22700,22700,0
|
|
20240314,191000,60889843850,22700,22700,22700,22700,0
|
|
20240314,190900,60889843850,22700,22700,22700,22700,0
|
|
20240314,190800,60889843850,22700,22700,22700,22700,0
|
|
20240314,190700,60889843850,22700,22700,22700,22700,0
|
|
20240314,190600,60889843850,22700,22700,22700,22700,0
|
|
20240314,190500,60889843850,22700,22700,22700,22700,0
|
|
20240314,190400,60889843850,22700,22700,22700,22700,0
|
|
20240314,190300,60889843850,22700,22700,22700,22700,0
|
|
20240314,190200,60889843850,22700,22700,22700,22700,0
|
|
20240314,190100,60889843850,22700,22700,22700,22700,0
|
|
20240314,190000,60889843850,22700,22700,22700,22700,0
|
|
20240314,185900,60889843850,22700,22700,22700,22700,0
|
|
20240314,185800,60889843850,22700,22700,22700,22700,0
|
|
20240314,185700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,185600,60889843850,22700,22700,22700,22700,0
|
|
20240314,185500,60889843850,22700,22700,22700,22700,0
|
|
20240314,185400,60889843850,22700,22700,22700,22700,0
|
|
20240314,185300,60889843850,22700,22700,22700,22700,0
|
|
20240314,185200,60889843850,22700,22700,22700,22700,0
|
|
20240314,185100,60889843850,22700,22700,22700,22700,0
|
|
20240314,185000,60889843850,22700,22700,22700,22700,0
|
|
20240314,184900,60889843850,22700,22700,22700,22700,0
|
|
20240314,184800,60889843850,22700,22700,22700,22700,0
|
|
20240314,184700,60889843850,22700,22700,22700,22700,0
|
|
20240314,184600,60889843850,22700,22700,22700,22700,0
|
|
20240314,184500,60889843850,22700,22700,22700,22700,0
|
|
20240314,184400,60889843850,22700,22700,22700,22700,0
|
|
20240314,184300,60889843850,22700,22700,22700,22700,0
|
|
20240314,184200,60889843850,22700,22700,22700,22700,0
|
|
20240314,184100,60889843850,22700,22700,22700,22700,0
|
|
20240314,184000,60889843850,22700,22700,22700,22700,0
|
|
20240314,183900,60889843850,22700,22700,22700,22700,0
|
|
20240314,183800,60889843850,22700,22700,22700,22700,0
|
|
20240314,183700,60889843850,22700,22700,22700,22700,0
|
|
20240314,183600,60889843850,22700,22700,22700,22700,0
|
|
20240314,183500,60889843850,22700,22700,22700,22700,0
|
|
20240314,183400,60889843850,22700,22700,22700,22700,0
|
|
20240314,183300,60889843850,22700,22700,22700,22700,0
|
|
20240314,183200,60889843850,22700,22700,22700,22700,0
|
|
20240314,183100,60889843850,22700,22700,22700,22700,0
|
|
20240314,183000,60889843850,22700,22700,22700,22700,0
|
|
20240314,182900,60889843850,22700,22700,22700,22700,0
|
|
20240314,182800,60889843850,22700,22700,22700,22700,0
|
|
20240314,182700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,182600,60889843850,22700,22700,22700,22700,0
|
|
20240314,182500,60889843850,22700,22700,22700,22700,0
|
|
20240314,182400,60889843850,22700,22700,22700,22700,0
|
|
20240314,182300,60889843850,22700,22700,22700,22700,0
|
|
20240314,182200,60889843850,22700,22700,22700,22700,0
|
|
20240314,182100,60889843850,22700,22700,22700,22700,0
|
|
20240314,182000,60889843850,22700,22700,22700,22700,0
|
|
20240314,181900,60889843850,22700,22700,22700,22700,0
|
|
20240314,181800,60889843850,22700,22700,22700,22700,0
|
|
20240314,181700,60889843850,22700,22700,22700,22700,0
|
|
20240314,181600,60889843850,22700,22700,22700,22700,0
|
|
20240314,181500,60889843850,22700,22700,22700,22700,0
|
|
20240314,181400,60889843850,22700,22700,22700,22700,0
|
|
20240314,181300,60889843850,22700,22700,22700,22700,0
|
|
20240314,181200,60889843850,22700,22700,22700,22700,0
|
|
20240314,181100,60889843850,22700,22700,22700,22700,0
|
|
20240314,181000,60889843850,22700,22700,22700,22700,0
|
|
20240314,180900,60889843850,22700,22700,22700,22700,0
|
|
20240314,180800,60889843850,22700,22700,22700,22700,0
|
|
20240314,180700,60889843850,22700,22700,22700,22700,0
|
|
20240314,180600,60889843850,22700,22700,22700,22700,0
|
|
20240314,180500,60889843850,22700,22700,22700,22700,0
|
|
20240314,180400,60889843850,22700,22700,22700,22700,0
|
|
20240314,180300,60889843850,22700,22700,22700,22700,0
|
|
20240314,180200,60889843850,22700,22700,22700,22700,0
|
|
20240314,180100,60889843850,22700,22700,22700,22700,0
|
|
20240314,180000,60889843850,22700,22700,22700,22700,0
|
|
20240314,175900,60889843850,22700,22700,22700,22700,0
|
|
20240314,175800,60889843850,22700,22700,22700,22700,0
|
|
20240314,175700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,175600,60889843850,22700,22700,22700,22700,0
|
|
20240314,175500,60889843850,22700,22700,22700,22700,0
|
|
20240314,175400,60889843850,22700,22700,22700,22700,0
|
|
20240314,175300,60889843850,22700,22700,22700,22700,0
|
|
20240314,175200,60889843850,22700,22700,22700,22700,0
|
|
20240314,175100,60889843850,22700,22700,22700,22700,0
|
|
20240314,175000,60889843850,22700,22700,22700,22700,0
|
|
20240314,174900,60889843850,22700,22700,22700,22700,0
|
|
20240314,174800,60889843850,22700,22700,22700,22700,0
|
|
20240314,174700,60889843850,22700,22700,22700,22700,0
|
|
20240314,174600,60889843850,22700,22700,22700,22700,0
|
|
20240314,174500,60889843850,22700,22700,22700,22700,0
|
|
20240314,174400,60889843850,22700,22700,22700,22700,0
|
|
20240314,174300,60889843850,22700,22700,22700,22700,0
|
|
20240314,174200,60889843850,22700,22700,22700,22700,0
|
|
20240314,174100,60889843850,22700,22700,22700,22700,0
|
|
20240314,174000,60889843850,22700,22700,22700,22700,0
|
|
20240314,173900,60889843850,22700,22700,22700,22700,0
|
|
20240314,173800,60889843850,22700,22700,22700,22700,0
|
|
20240314,173700,60889843850,22700,22700,22700,22700,0
|
|
20240314,173600,60889843850,22700,22700,22700,22700,0
|
|
20240314,173500,60889843850,22700,22700,22700,22700,0
|
|
20240314,173400,60889843850,22700,22700,22700,22700,0
|
|
20240314,173300,60889843850,22700,22700,22700,22700,0
|
|
20240314,173200,60889843850,22700,22700,22700,22700,0
|
|
20240314,173100,60889843850,22700,22700,22700,22700,0
|
|
20240314,173000,60889843850,22700,22700,22700,22700,0
|
|
20240314,172900,60889843850,22700,22700,22700,22700,0
|
|
20240314,172800,60889843850,22700,22700,22700,22700,0
|
|
20240314,172700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,172600,60889843850,22700,22700,22700,22700,0
|
|
20240314,172500,60889843850,22700,22700,22700,22700,0
|
|
20240314,172400,60889843850,22700,22700,22700,22700,0
|
|
20240314,172300,60889843850,22700,22700,22700,22700,0
|
|
20240314,172200,60889843850,22700,22700,22700,22700,0
|
|
20240314,172100,60889843850,22700,22700,22700,22700,0
|
|
20240314,172000,60889843850,22700,22700,22700,22700,0
|
|
20240314,171900,60889843850,22700,22700,22700,22700,0
|
|
20240314,171800,60889843850,22700,22700,22700,22700,0
|
|
20240314,171700,60889843850,22700,22700,22700,22700,0
|
|
20240314,171600,60889843850,22700,22700,22700,22700,0
|
|
20240314,171500,60889843850,22700,22700,22700,22700,0
|
|
20240314,171400,60889843850,22700,22700,22700,22700,0
|
|
20240314,171300,60889843850,22700,22700,22700,22700,0
|
|
20240314,171200,60889843850,22700,22700,22700,22700,0
|
|
20240314,171100,60889843850,22700,22700,22700,22700,0
|
|
20240314,171000,60889843850,22700,22700,22700,22700,0
|
|
20240314,170900,60889843850,22700,22700,22700,22700,0
|
|
20240314,170800,60889843850,22700,22700,22700,22700,0
|
|
20240314,170700,60889843850,22700,22700,22700,22700,0
|
|
20240314,170600,60889843850,22700,22700,22700,22700,0
|
|
20240314,170500,60889843850,22700,22700,22700,22700,0
|
|
20240314,170400,60889843850,22700,22700,22700,22700,0
|
|
20240314,170300,60889843850,22700,22700,22700,22700,0
|
|
20240314,170200,60889843850,22700,22700,22700,22700,0
|
|
20240314,170100,60889843850,22700,22700,22700,22700,0
|
|
20240314,170000,60889843850,22700,22700,22700,22700,0
|
|
20240314,165900,60889843850,22700,22700,22700,22700,0
|
|
20240314,165800,60889843850,22700,22700,22700,22700,0
|
|
20240314,165700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,165600,60889843850,22700,22700,22700,22700,0
|
|
20240314,165500,60889843850,22700,22700,22700,22700,0
|
|
20240314,165400,60889843850,22700,22700,22700,22700,0
|
|
20240314,165300,60889843850,22700,22700,22700,22700,0
|
|
20240314,165200,60889843850,22700,22700,22700,22700,0
|
|
20240314,165100,60889843850,22700,22700,22700,22700,0
|
|
20240314,165000,60889843850,22700,22700,22700,22700,0
|
|
20240314,164900,60889843850,22700,22700,22700,22700,0
|
|
20240314,164800,60889843850,22700,22700,22700,22700,0
|
|
20240314,164700,60889843850,22700,22700,22700,22700,0
|
|
20240314,164600,60889843850,22700,22700,22700,22700,0
|
|
20240314,164500,60889843850,22700,22700,22700,22700,0
|
|
20240314,164400,60889843850,22700,22700,22700,22700,0
|
|
20240314,164300,60889843850,22700,22700,22700,22700,0
|
|
20240314,164200,60889843850,22700,22700,22700,22700,0
|
|
20240314,164100,60889843850,22700,22700,22700,22700,0
|
|
20240314,164000,60889843850,22700,22700,22700,22700,0
|
|
20240314,163900,60889843850,22700,22700,22700,22700,0
|
|
20240314,163800,60889843850,22700,22700,22700,22700,0
|
|
20240314,163700,60889843850,22700,22700,22700,22700,0
|
|
20240314,163600,60889843850,22700,22700,22700,22700,0
|
|
20240314,163500,60889843850,22700,22700,22700,22700,0
|
|
20240314,163400,60889843850,22700,22700,22700,22700,0
|
|
20240314,163300,60889843850,22700,22700,22700,22700,0
|
|
20240314,163200,60889843850,22700,22700,22700,22700,0
|
|
20240314,163100,60889843850,22700,22700,22700,22700,0
|
|
20240314,163000,60889843850,22700,22700,22700,22700,0
|
|
20240314,162900,60889843850,22700,22700,22700,22700,0
|
|
20240314,162800,60889843850,22700,22700,22700,22700,0
|
|
20240314,162700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,162600,60889843850,22700,22700,22700,22700,0
|
|
20240314,162500,60889843850,22700,22700,22700,22700,0
|
|
20240314,162400,60889843850,22700,22700,22700,22700,0
|
|
20240314,162300,60889843850,22700,22700,22700,22700,0
|
|
20240314,162200,60889843850,22700,22700,22700,22700,0
|
|
20240314,162100,60889843850,22700,22700,22700,22700,0
|
|
20240314,162000,60889843850,22700,22700,22700,22700,0
|
|
20240314,161900,60889843850,22700,22700,22700,22700,0
|
|
20240314,161800,60889843850,22700,22700,22700,22700,0
|
|
20240314,161700,60889843850,22700,22700,22700,22700,0
|
|
20240314,161600,60889843850,22700,22700,22700,22700,0
|
|
20240314,161500,60889843850,22700,22700,22700,22700,0
|
|
20240314,161400,60889843850,22700,22700,22700,22700,0
|
|
20240314,161300,60889843850,22700,22700,22700,22700,0
|
|
20240314,161200,60889843850,22700,22700,22700,22700,0
|
|
20240314,161100,60889843850,22700,22700,22700,22700,0
|
|
20240314,161000,60889843850,22700,22700,22700,22700,0
|
|
20240314,160900,60889843850,22700,22700,22700,22700,0
|
|
20240314,160800,60889843850,22700,22700,22700,22700,0
|
|
20240314,160700,60889843850,22700,22700,22700,22700,0
|
|
20240314,160600,60889843850,22700,22700,22700,22700,0
|
|
20240314,160500,60889843850,22700,22700,22700,22700,0
|
|
20240314,160400,60889843850,22700,22700,22700,22700,0
|
|
20240314,160300,60889843850,22700,22700,22700,22700,0
|
|
20240314,160200,60889843850,22700,22700,22700,22700,0
|
|
20240314,160100,60889843850,22700,22700,22700,22700,0
|
|
20240314,160000,60889843850,22700,22700,22700,22700,0
|
|
20240314,155900,60889843850,22700,22700,22700,22700,0
|
|
20240314,155800,60889843850,22700,22700,22700,22700,0
|
|
20240314,155700,60889843850,22700,22700,22700,22700,32196
|
|
20240314,155600,60889843850,22700,22700,22700,22700,0
|
|
20240314,155500,60889843850,22700,22700,22700,22700,0
|
|
20240314,155400,60889843850,22700,22700,22700,22700,0
|
|
20240314,155300,60889843850,22700,22700,22700,22700,0
|
|
20240314,155200,60889843850,22700,22700,22700,22700,0
|
|
20240314,155100,60889843850,22700,22700,22700,22700,0
|
|
20240314,155000,60889843850,22700,22700,22700,22700,0
|
|
20240314,154900,60889843850,22700,22700,22700,22700,0
|
|
20240314,154800,60889843850,22700,22700,22700,22700,0
|
|
20240314,154700,60889843850,22700,22700,22700,22700,0
|
|
20240314,154600,60889843850,22700,22700,22700,22700,0
|
|
20240314,154500,60889843850,22700,22700,22700,22700,0
|
|
20240314,154400,60889843850,22700,22700,22700,22700,0
|
|
20240314,154300,60889843850,22700,22700,22700,22700,0
|
|
20240314,154200,60889843850,22700,22700,22700,22700,0
|
|
20240314,154100,60889843850,22700,22700,22700,22700,0
|
|
20240314,154000,60889843850,22700,22700,22700,22700,0
|
|
20240314,153900,60889843850,22700,22700,22700,22700,0
|
|
20240314,153800,60889843850,22700,22700,22700,22700,0
|
|
20240314,153700,60889843850,22700,22700,22700,22700,0
|
|
20240314,153600,60889843850,22700,22700,22700,22700,0
|
|
20240314,153500,60889843850,22700,22700,22700,22700,0
|
|
20240314,153400,60889843850,22700,22700,22700,22700,0
|
|
20240314,153300,60889843850,22700,22700,22700,22700,0
|
|
20240314,153200,60889843850,22700,22700,22700,22700,0
|
|
20240314,153100,60889843850,22700,22700,22700,22700,0
|
|
20240314,153000,60889843850,22700,22700,22700,22700,32196
|
|
20240314,152900,60158994650,22700,22700,22700,22700,0
|
|
20240314,152800,60158994650,22700,22700,22700,22700,0
|
|
20240314,152700,60158994650,22700,22700,22700,22700,0
|
|
20240314,152600,60158994650,22700,22700,22700,22700,0
|
|
20240314,152500,60158994650,22700,22700,22700,22700,0
|
|
20240314,152400,60158994650,22700,22700,22700,22700,0
|
|
20240314,152300,60158994650,22700,22700,22700,22700,0
|
|
20240314,152200,60158994650,22700,22700,22700,22700,0
|
|
20240314,152100,60158994650,22700,22700,22700,22700,0
|
|
20240314,152000,60158994650,22700,22700,22700,22700,0
|
|
20240314,151900,60158994650,22700,22750,22850,22650,25512
|
|
20240314,151800,59578134950,22750,22550,22850,22500,40769
|
|
20240314,151700,58654303350,22500,22450,22600,22400,10884
|
|
20240314,151600,58408977550,22450,22500,22500,22400,5252
|
|
20240314,151500,58291003450,22500,22450,22500,22400,6558
|
|
20240314,151400,58143634900,22450,22450,22500,22450,1485
|
|
20240314,151300,58110289400,22450,22550,22550,22400,8791
|
|
20240314,151200,57912856500,22550,22600,22600,22500,3008
|
|
20240314,151100,57845119050,22600,22500,22650,22450,8521
|
|
20240314,151000,57652946500,22450,22450,22500,22400,1283
|
|
20240314,150900,57624160450,22450,22500,22550,22450,2720
|
|
20240314,150800,57563068850,22500,22500,22500,22450,2236
|
|
20240314,150700,57512795850,22500,22450,22550,22450,2351
|
|
20240314,150600,57459931900,22500,22500,22550,22450,3346
|
|
20240314,150500,57384651450,22500,22550,22550,22500,2241
|
|
20240314,150400,57334225100,22500,22550,22550,22500,1589
|
|
20240314,150300,57298443650,22550,22550,22600,22500,2013
|
|
20240314,150200,57253061000,22550,22700,22700,22550,1263
|
|
20240314,150100,57224471750,22700,22600,22700,22550,2421
|
|
20240314,150000,57169684550,22550,22550,22600,22500,2384
|
|
20240314,145900,57115982450,22550,22600,22600,22550,880
|
|
20240314,145800,57096132050,22550,22600,22600,22500,962
|
|
20240314,145700,57074428600,22500,22650,22650,22500,2544
|
|
20240314,145600,57017056750,22600,22550,22650,22550,1324
|
|
20240314,145500,56987126050,22550,22600,22600,22550,824
|
|
20240314,145400,56968512350,22600,22650,22700,22600,2053
|
|
20240314,145300,56922046250,22650,22650,22700,22600,2396
|
|
20240314,145200,56867761850,22650,22750,22750,22550,3476
|
|
20240314,145100,56789001700,22750,22800,22850,22750,3470
|
|
20240314,145000,56709986950,22800,22700,22850,22650,7254
|
|
20240314,144900,56544796900,22700,22700,22750,22650,4824
|
|
20240314,144800,56435281750,22650,22300,22800,22300,31571
|
|
20240314,144700,55724679450,22300,22300,22350,22300,2510
|
|
20240314,144600,55668701950,22300,22300,22300,22300,5846
|
|
20240314,144500,55538336150,22300,22350,22350,22300,1666
|
|
20240314,144400,55501181750,22300,22350,22400,22300,6737
|
|
20240314,144300,55350777800,22400,22400,22450,22350,264
|
|
20240314,144200,55344864700,22400,22400,22450,22400,326
|
|
20240314,144100,55337559750,22450,22400,22450,22350,243
|
|
20240314,144000,55332117350,22400,22400,22400,22350,298
|
|
20240314,143900,55325445100,22400,22450,22450,22350,612
|
|
20240314,143800,55311742500,22450,22400,22450,22400,107
|
|
20240314,143700,55309341900,22400,22400,22450,22400,1065
|
|
20240314,143600,55285485300,22450,22400,22450,22400,430
|
|
20240314,143500,55275844200,22450,22450,22450,22400,533
|
|
20240314,143400,55263903300,22450,22400,22450,22400,1207
|
|
20240314,143300,55236866400,22450,22350,22450,22350,1238
|
|
20240314,143200,55209153450,22350,22400,22400,22350,144
|
|
20240314,143100,55205931300,22350,22400,22400,22350,817
|
|
20240314,143000,55187667400,22400,22300,22400,22250,3005
|
|
20240314,142900,55120604200,22300,22300,22300,22250,1371
|
|
20240314,142800,55090080500,22300,22300,22300,22250,1841
|
|
20240314,142700,55049054050,22300,22250,22350,22250,2330
|
|
20240314,142600,54997188200,22250,22300,22350,22250,3588
|
|
20240314,142500,54917271850,22300,22300,22350,22250,1837
|
|
20240314,142400,54876342800,22250,22250,22350,22200,4028
|
|
20240314,142300,54786790350,22200,22350,22350,22200,13580
|
|
20240314,142200,54484414750,22350,22350,22400,22300,1823
|
|
20240314,142100,54443669600,22350,22500,22500,22250,8016
|
|
20240314,142000,54264567800,22450,22450,22500,22450,426
|
|
20240314,141900,54255000000,22500,22500,22550,22450,1409
|
|
20240314,141800,54223340900,22500,22500,22550,22500,566
|
|
20240314,141700,54210605650,22500,22500,22600,22450,820
|
|
20240314,141600,54192127800,22500,22550,22550,22450,237
|
|
20240314,141500,54186794700,22550,22450,22550,22450,2214
|
|
20240314,141400,54136938200,22450,22500,22500,22400,2115
|
|
20240314,141300,54089528550,22500,22450,22500,22450,512
|
|
20240314,141200,54078009500,22500,22350,22500,22350,4085
|
|
20240314,141100,53986524850,22350,22350,22400,22350,1150
|
|
20240314,141000,53960820800,22350,22450,22500,22350,7474
|
|
20240314,140900,53793432400,22450,22500,22500,22450,583
|
|
20240314,140800,53780336000,22500,22500,22550,22450,306
|
|
20240314,140700,53773457250,22500,22450,22500,22450,428
|
|
20240314,140600,53763840050,22450,22500,22500,22400,2107
|
|
20240314,140500,53716459250,22500,22450,22500,22400,979
|
|
20240314,140400,53694505250,22450,22450,22500,22350,15052
|
|
20240314,140300,53357353600,22450,22500,22550,22400,11385
|
|
20240314,140200,53101900450,22450,22500,22550,22450,468
|
|
20240314,140100,53091367950,22500,22550,22550,22500,520
|
|
20240314,140000,53079661350,22550,22500,22550,22450,1222
|
|
20240314,135900,53052149700,22500,22600,22600,22450,3812
|
|
20240314,135800,52966363650,22600,22650,22650,22550,1362
|
|
20240314,135700,52935642400,22650,22550,22650,22500,4630
|
|
20240314,135600,52831164650,22550,22750,22800,22500,11086
|
|
20240314,135500,52580302700,22750,22800,22800,22700,1109
|
|
20240314,135400,52555090250,22800,22750,22800,22750,1626
|
|
20240314,135300,52518073750,22750,22750,22750,22700,686
|
|
20240314,135200,52502498100,22750,22750,22750,22700,830
|
|
20240314,135100,52483654050,22700,22750,22800,22700,945
|
|
20240314,135000,52462128000,22750,22700,22750,22650,1193
|
|
20240314,134900,52435010800,22700,22650,22700,22650,785
|
|
20240314,134800,52417199050,22700,22650,22700,22650,715
|
|
20240314,134700,52400996100,22700,22700,22700,22650,3006
|
|
20240314,134600,52332861450,22700,22800,22850,22650,2425
|
|
20240314,134500,52277830400,22800,22750,22850,22700,5247
|
|
20240314,134400,52158460150,22750,22850,22850,22750,2854
|
|
20240314,134300,52093427100,22850,22650,22950,22650,19525
|
|
20240314,134200,51647763600,22600,22600,22650,22600,1684
|
|
20240314,134100,51609703750,22600,22600,22650,22600,619
|
|
20240314,134000,51595713600,22600,22600,22650,22550,562
|
|
20240314,133900,51583015050,22600,22550,22600,22550,1050
|
|
20240314,133800,51559292550,22600,22550,22600,22550,397
|
|
20240314,133700,51550328150,22600,22600,22650,22550,1743
|
|
20240314,133600,51510952650,22600,22550,22600,22500,469
|
|
20240314,133500,51500383100,22550,22550,22550,22500,506
|
|
20240314,133400,51488981250,22500,22650,22650,22500,4884
|
|
20240314,133300,51378714450,22650,22650,22700,22600,782
|
|
20240314,133200,51360996400,22650,22650,22700,22600,3747
|
|
20240314,133100,51276140900,22600,22550,22650,22550,1265
|
|
20240314,133000,51247556650,22600,22600,22600,22550,851
|
|
20240314,132900,51228364650,22600,22550,22600,22550,1131
|
|
20240314,132800,51202834800,22600,22650,22650,22550,5059
|
|
20240314,132700,51088405350,22650,22750,22750,22650,2676
|
|
20240314,132600,51027646300,22700,22700,22750,22650,2750
|
|
20240314,132500,50965234100,22700,22750,22750,22700,3745
|
|
20240314,132400,50880173600,22750,22750,22850,22700,6544
|
|
20240314,132300,50731150450,22750,22700,22750,22650,2967
|
|
20240314,132200,50663856900,22700,22650,22700,22550,882
|
|
20240314,132100,50643896250,22650,22700,22700,22600,1446
|
|
20240314,132000,50611160100,22700,22650,22700,22600,3248
|
|
20240314,131900,50537466500,22700,22550,22700,22500,3791
|
|
20240314,131800,50451738150,22550,22500,22550,22500,706
|
|
20240314,131700,50435851250,22550,22500,22550,22450,732
|
|
20240314,131600,50419381050,22500,22450,22500,22400,725
|
|
20240314,131500,50403102500,22450,22450,22500,22450,1337
|
|
20240314,131400,50373082500,22500,22450,22500,22450,459
|
|
20240314,131300,50362777550,22450,22450,22500,22450,301
|
|
20240314,131200,50356019150,22500,22450,22500,22450,562
|
|
20240314,131100,50343381350,22450,22500,22500,22450,549
|
|
20240314,131000,50331040100,22450,22500,22500,22450,988
|
|
20240314,130900,50308857050,22450,22500,22550,22450,423
|
|
20240314,130800,50299341800,22550,22450,22550,22450,673
|
|
20240314,130700,50284209400,22450,22500,22550,22450,594
|
|
20240314,130600,50270847900,22500,22500,22500,22450,649
|
|
20240314,130500,50256271050,22500,22600,22600,22500,4850
|
|
20240314,130400,50146973750,22600,22600,22600,22550,1008
|
|
20240314,130300,50124209050,22600,22600,22600,22550,702
|
|
20240314,130200,50108353250,22600,22600,22600,22550,1913
|
|
20240314,130100,50065125300,22600,22550,22600,22550,1801
|
|
20240314,130000,50024433800,22550,22600,22650,22550,3695
|
|
20240314,125900,49940924800,22650,22600,22650,22550,3638
|
|
20240314,125800,49858622100,22600,22550,22600,22500,1242
|
|
20240314,125700,49830604850,22500,22500,22600,22500,1248
|
|
20240314,125600,49802486450,22550,22450,22550,22450,451
|
|
20240314,125500,49792336300,22450,22550,22550,22450,1738
|
|
20240314,125400,49753243200,22550,22550,22550,22500,1056
|
|
20240314,125300,49729438700,22550,22450,22550,22450,1126
|
|
20240314,125200,49704106850,22500,22450,22500,22450,471
|
|
20240314,125100,49693520850,22400,22500,22500,22400,3553
|
|
20240314,125000,49613745650,22450,22450,22500,22450,111
|
|
20240314,124900,49611249450,22450,22500,22500,22400,1454
|
|
20240314,124800,49578606800,22500,22600,22600,22500,3425
|
|
20240314,124700,49501439250,22600,22550,22600,22500,3784
|
|
20240314,124600,49416053450,22550,22550,22550,22450,2836
|
|
20240314,124500,49352133650,22550,22400,22550,22350,6899
|
|
20240314,124400,49197100850,22400,22300,22400,22250,4603
|
|
20240314,124300,49094481550,22300,22250,22300,22250,422
|
|
20240314,124200,49085089100,22250,22300,22300,22250,791
|
|
20240314,124100,49067470550,22300,22250,22300,22250,616
|
|
20240314,124000,49053748200,22250,22300,22300,22250,1876
|
|
20240314,123900,49012006800,22250,22300,22300,22250,1868
|
|
20240314,123800,48970440950,22250,22250,22300,22250,4284
|
|
20240314,123700,48875120600,22300,22300,22350,22300,1862
|
|
20240314,123600,48833597300,22350,22300,22350,22300,887
|
|
20240314,123500,48813816750,22300,22300,22350,22300,3733
|
|
20240314,123400,48730567700,22300,22350,22350,22300,3092
|
|
20240314,123300,48661536000,22350,22350,22350,22350,2657
|
|
20240314,123200,48602152050,22400,22400,22400,22350,934
|
|
20240314,123100,48581247350,22350,22400,22400,22350,605
|
|
20240314,123000,48567716700,22400,22400,22400,22350,102
|
|
20240314,122900,48565432200,22400,22350,22400,22350,2009
|
|
20240314,122800,48520472650,22400,22400,22450,22400,1233
|
|
20240314,122700,48492848200,22400,22400,22450,22400,217
|
|
20240314,122600,48487987350,22400,22400,22450,22350,615
|
|
20240314,122500,48474220150,22350,22400,22400,22350,168
|
|
20240314,122400,48470463450,22400,22350,22400,22350,424
|
|
20240314,122300,48460984600,22400,22400,22400,22350,1466
|
|
20240314,122200,48428146900,22400,22450,22450,22400,671
|
|
20240314,122100,48413106600,22450,22400,22450,22350,1135
|
|
20240314,122000,48387664550,22400,22500,22500,22350,2819
|
|
20240314,121900,48324476750,22500,22350,22500,22350,2843
|
|
20240314,121800,48260686850,22450,22350,22450,22300,2626
|
|
20240314,121700,48201960800,22350,22350,22400,22300,1831
|
|
20240314,121600,48161033500,22350,22350,22400,22250,5382
|
|
20240314,121500,48041037750,22400,22400,22400,22350,803
|
|
20240314,121400,48023077800,22350,22350,22400,22350,697
|
|
20240314,121300,48007498100,22350,22300,22400,22250,1254
|
|
20240314,121200,47979515850,22300,22300,22350,22300,2053
|
|
20240314,121100,47933691350,22350,22300,22400,22300,2361
|
|
20240314,121000,47881036550,22300,22450,22500,22250,11262
|
|
20240314,120900,47629769850,22450,22500,22500,22450,1883
|
|
20240314,120800,47587491600,22500,22450,22500,22400,719
|
|
20240314,120700,47571342800,22450,22500,22500,22450,432
|
|
20240314,120600,47561633050,22450,22550,22550,22450,2039
|
|
20240314,120500,47515758650,22550,22400,22550,22400,4034
|
|
20240314,120400,47425011300,22450,22300,22450,22300,3277
|
|
20240314,120300,47351682350,22300,22300,22350,22300,651
|
|
20240314,120200,47337162500,22300,22300,22350,22250,2240
|
|
20240314,120100,47287242850,22300,22350,22350,22300,9436
|
|
20240314,120000,47076733750,22350,22350,22400,22350,685
|
|
20240314,115900,47061421500,22350,22400,22400,22350,577
|
|
20240314,115800,47048507800,22400,22350,22450,22300,1772
|
|
20240314,115700,47008854100,22400,22350,22400,22300,4764
|
|
20240314,115600,46902473750,22350,22250,22350,22250,3421
|
|
20240314,115500,46826241600,22250,22300,22350,22250,3686
|
|
20240314,115400,46744045350,22350,22350,22400,22300,3884
|
|
20240314,115300,46657324650,22400,22300,22400,22250,6645
|
|
20240314,115200,46509137800,22300,22400,22400,22300,15307
|
|
20240314,115100,46166973050,22400,22450,22450,22400,3418
|
|
20240314,115000,46090364250,22450,22450,22500,22450,1329
|
|
20240314,114900,46060524500,22500,22450,22500,22400,2604
|
|
20240314,114800,46002065250,22450,22500,22500,22400,2392
|
|
20240314,114700,45948413500,22500,22400,22500,22400,1831
|
|
20240314,114600,45907345950,22400,22450,22500,22400,2483
|
|
20240314,114500,45851599450,22450,22500,22550,22450,1716
|
|
20240314,114400,45813070800,22450,22550,22550,22400,9557
|
|
20240314,114300,45598491250,22500,22450,22550,22450,2064
|
|
20240314,114200,45552107100,22450,22450,22500,22400,9220
|
|
20240314,114100,45345240150,22450,22500,22550,22350,22773
|
|
20240314,114000,44834297500,22500,22650,22700,22500,14446
|
|
20240314,113900,44508175000,22650,22700,22750,22650,1068
|
|
20240314,113800,44483944500,22700,22650,22750,22650,4552
|
|
20240314,113700,44380734650,22650,22750,22750,22650,5134
|
|
20240314,113600,44264278550,22750,22750,22800,22750,1247
|
|
20240314,113500,44235907850,22750,22800,22800,22750,1112
|
|
20240314,113400,44210601800,22800,22750,22800,22750,2362
|
|
20240314,113300,44156796750,22800,22800,22850,22700,6566
|
|
20240314,113200,44007383350,22850,22850,22850,22800,609
|
|
20240314,113100,43993487700,22850,22850,22850,22800,791
|
|
20240314,113000,43975451650,22850,22800,22850,22800,269
|
|
20240314,112900,43969317400,22800,22850,22850,22800,809
|
|
20240314,112800,43950858050,22850,22850,22850,22800,741
|
|
20240314,112700,43933929550,22800,22850,22900,22800,1047
|
|
20240314,112600,43910032400,22950,22900,22950,22850,2312
|
|
20240314,112500,43857137750,22850,22900,22900,22850,1543
|
|
20240314,112400,43821838650,22950,22900,22950,22900,976
|
|
20240314,112300,43799478350,22900,22900,22900,22850,3299
|
|
20240314,112200,43724037600,22900,23050,23050,22900,3608
|
|
20240314,112100,43641060000,23050,22850,23100,22850,13644
|
|
20240314,112000,43327357950,22850,22750,22850,22750,2109
|
|
20240314,111900,43279272250,22750,22750,22750,22700,879
|
|
20240314,111800,43259284750,22750,22700,22750,22700,971
|
|
20240314,111700,43237222900,22700,22750,22750,22650,8418
|
|
20240314,111600,43046131450,22800,22800,22850,22750,1622
|
|
20240314,111500,43009194450,22800,22800,22800,22750,1085
|
|
20240314,111400,42984474600,22850,22850,22850,22750,652
|
|
20240314,111300,42969615850,22800,22750,22850,22750,1793
|
|
20240314,111200,42928775550,22750,22700,22800,22700,412
|
|
20240314,111100,42919410000,22700,22750,22800,22700,1698
|
|
20240314,111000,42880798250,22750,22750,22800,22700,2847
|
|
20240314,110900,42816080150,22800,22700,22850,22700,2625
|
|
20240314,110800,42756355750,22700,22700,22750,22700,1542
|
|
20240314,110700,42721343850,22750,22750,22800,22700,1296
|
|
20240314,110600,42691872400,22750,22950,22950,22750,3098
|
|
20240314,110500,42621124700,22950,22950,22950,22850,1486
|
|
20240314,110400,42587061250,22950,23050,23050,22900,2487
|
|
20240314,110300,42529937250,23050,22850,23050,22850,4821
|
|
20240314,110200,42419229950,22850,22850,22900,22850,1446
|
|
20240314,110100,42386135250,22800,22800,22900,22750,2056
|
|
20240314,110000,42339226350,22750,22750,22800,22700,1305
|
|
20240314,105900,42309544650,22750,22800,22800,22650,2226
|
|
20240314,105800,42258959100,22750,22750,22800,22700,1654
|
|
20240314,105700,42221369600,22750,22850,22900,22750,1607
|
|
20240314,105600,42184761350,22850,22800,23000,22800,3212
|
|
20240314,105500,42111286850,22750,22700,22800,22650,4825
|
|
20240314,105400,42001719700,22700,22750,22750,22700,2974
|
|
20240314,105300,41934132950,22750,22800,22800,22750,4181
|
|
20240314,105200,41838977450,22800,22800,22850,22750,4581
|
|
20240314,105100,41734495250,22800,22900,22950,22800,4490
|
|
20240314,105000,41631774550,22950,22950,22950,22900,2312
|
|
20240314,104900,41578768150,22950,23050,23100,22950,4129
|
|
20240314,104800,41483856400,23050,23050,23100,23000,9354
|
|
20240314,104700,41268170300,23000,23050,23050,22950,3538
|
|
20240314,104600,41186744650,23050,23000,23050,23000,3048
|
|
20240314,104500,41116541000,23050,22950,23050,22900,4376
|
|
20240314,104400,41015987400,22950,23050,23100,22950,4402
|
|
20240314,104300,40914684750,23050,23100,23150,22950,9965
|
|
20240314,104200,40685055600,23100,22850,23150,22850,12855
|
|
20240314,104100,40389701150,22900,22900,22900,22800,2332
|
|
20240314,104000,40336368850,22900,22900,22950,22850,3051
|
|
20240314,103900,40266423850,22900,22750,22900,22650,4623
|
|
20240314,103800,40161227350,22700,22700,22750,22650,3913
|
|
20240314,103700,40072409700,22700,22800,22800,22700,1999
|
|
20240314,103600,40026939450,22750,22800,22800,22750,1234
|
|
20240314,103500,39998840500,22750,22750,22800,22750,2452
|
|
20240314,103400,39943005400,22800,22850,22950,22750,5788
|
|
20240314,103300,39810621700,22850,22700,22850,22650,7416
|
|
20240314,103200,39641766550,22700,22650,22750,22600,4300
|
|
20240314,103100,39544233200,22650,22700,22750,22550,12345
|
|
20240314,103000,39265218550,22650,22750,22800,22650,6831
|
|
20240314,102900,39110142600,22750,22750,22800,22750,2268
|
|
20240314,102800,39058527600,22750,22750,22800,22700,2416
|
|
20240314,102700,39003575900,22700,22800,22800,22700,3222
|
|
20240314,102600,38930217500,22700,22700,22800,22600,21498
|
|
20240314,102500,38442734800,22700,22850,22850,22700,12341
|
|
20240314,102400,38161625100,22850,23000,23000,22850,10914
|
|
20240314,102300,37911138600,23000,22850,23000,22800,8057
|
|
20240314,102200,37726844650,22850,22850,22950,22850,9179
|
|
20240314,102100,37516838350,22900,22950,23000,22850,7926
|
|
20240314,102000,37335138000,22900,23000,23050,22900,10896
|
|
20240314,101900,37085234050,23050,22950,23050,22950,7743
|
|
20240314,101800,36907391700,22950,23100,23150,22950,13672
|
|
20240314,101700,36592701050,23150,23200,23250,23100,4096
|
|
20240314,101600,36497827450,23250,23050,23250,23050,6339
|
|
20240314,101500,36351165050,23050,23300,23350,23050,22771
|
|
20240314,101400,35822633750,23300,23200,23350,23200,16362
|
|
20240314,101300,35441301800,23250,23200,23250,23100,17002
|
|
20240314,101200,35047456050,23200,23250,23300,23200,7196
|
|
20240314,101100,34880240750,23200,23300,23350,23200,16884
|
|
20240314,101000,34487263450,23300,23300,23350,23200,14670
|
|
20240314,100900,34145799350,23350,23450,23450,23200,28549
|
|
20240314,100800,33480674500,23450,23250,23500,23150,49487
|
|
20240314,100700,32325078000,23250,23350,23400,23150,41672
|
|
20240314,100600,31354686850,23350,23400,23400,23200,49137
|
|
20240314,100500,30207661350,23400,22900,23450,22850,69768
|
|
20240314,100400,28587120400,22900,22700,22900,22700,5052
|
|
20240314,100300,28471569100,22700,22700,22750,22600,2561
|
|
20240314,100200,28413503050,22700,22650,22750,22600,3060
|
|
20240314,100100,28344121250,22600,22600,22650,22550,4420
|
|
20240314,100000,28244164550,22650,22800,22800,22550,11501
|
|
20240314,095900,27983432650,22900,22850,22900,22800,6107
|
|
20240314,095800,27843818000,22850,22750,22850,22700,4921
|
|
20240314,095700,27731877500,22750,22600,22800,22550,3905
|
|
20240314,095600,27643194650,22600,22550,22600,22500,3780
|
|
20240314,095500,27557940800,22600,22500,22700,22500,14784
|
|
20240314,095400,27223947000,22500,22600,22750,22500,14258
|
|
20240314,095300,26901817800,22600,22850,22900,22600,16164
|
|
20240314,095200,26534931150,22850,22950,22950,22850,3670
|
|
20240314,095100,26450907100,22900,22800,22950,22800,3497
|
|
20240314,095000,26370933550,22850,22950,23000,22800,7495
|
|
20240314,094900,26199377800,22950,23050,23150,22950,14942
|
|
20240314,094800,25854623350,23050,22750,23050,22700,15211
|
|
20240314,094700,25506199850,22750,22950,23000,22700,14534
|
|
20240314,094600,25174246700,23000,22800,23000,22750,15777
|
|
20240314,094500,24814042200,22800,23050,23050,22800,16696
|
|
20240314,094400,24431629550,23050,23200,23250,23000,27043
|
|
20240314,094300,23805389700,23200,23000,23200,22950,22171
|
|
20240314,094200,23292847550,22950,23200,23250,22850,21446
|
|
20240314,094100,22799005900,23200,23200,23300,23000,48659
|
|
20240314,094000,21673609350,23200,23250,23350,23150,57091
|
|
20240314,093900,20346145450,23250,22850,23250,22700,56392
|
|
20240314,093800,19047417900,22800,22950,23100,22800,39612
|
|
20240314,093700,18138126300,23000,22850,23150,22800,95168
|
|
20240314,093600,15947485400,22800,22500,23000,22450,97608
|
|
20240314,093500,13717335950,22450,22500,22500,22400,4494
|
|
20240314,093400,13616380350,22500,22250,22500,22200,15620
|
|
20240314,093300,13267896850,22250,22350,22450,22250,5184
|
|
20240314,093200,13152111000,22300,22450,22450,22300,13911
|
|
20240314,093100,12841326250,22450,22500,22550,22300,10925
|
|
20240314,093000,12596723250,22550,22550,22600,22350,14360
|
|
20240314,092900,12274159800,22600,22450,22600,22400,9405
|
|
20240314,092800,12062773650,22450,22500,22750,22400,28584
|
|
20240314,092700,11418337750,22500,22500,22650,22450,13696
|
|
20240314,092600,11109472450,22450,22600,22600,22350,21514
|
|
20240314,092500,10626179750,22600,22650,22800,22450,43363
|
|
20240314,092400,9645981100,22650,22450,22700,22350,32814
|
|
20240314,092300,8907053150,22450,22600,22650,22450,46632
|
|
20240314,092200,7855858400,22600,22350,22850,22250,68636
|
|
20240314,092100,6309127250,22350,22350,22400,22100,40132
|
|
20240314,092000,5415152150,22350,22050,22450,22000,50403
|
|
20240314,091900,4292368350,22050,21900,22050,21900,10759
|
|
20240314,091800,4056031700,21950,21750,21950,21750,11294
|
|
20240314,091700,3809565000,21750,21800,21850,21750,5807
|
|
20240314,091600,3683010600,21800,21950,21950,21800,11334
|
|
20240314,091500,3435172350,22000,22000,22050,21900,23807
|
|
20240314,091400,2912210850,22000,21750,22000,21750,23567
|
|
20240314,091300,2395834450,21750,21600,21850,21600,22523
|
|
20240314,091200,1905825250,21600,21250,21650,21250,14926
|
|
20240314,091100,1584828850,21300,21200,21300,21150,1652
|
|
20240314,091000,1549777100,21200,21200,21200,21150,1173
|
|
20240314,090900,1524921700,21150,21150,21200,21150,1569
|
|
20240314,090800,1491711750,21150,21150,21200,21100,3296
|
|
20240314,090700,1421993150,21150,21100,21150,21000,8655
|
|
20240314,090600,1239855800,21100,21200,21200,21100,3371
|
|
20240314,090500,1168509850,21250,21200,21300,21150,2481
|
|
20240314,090400,1115854200,21250,21350,21350,21100,9231
|
|
20240314,090300,920484600,21350,21450,21500,21250,6405
|
|
20240314,090200,783486050,21450,21500,21550,21450,7491
|
|
20240314,090100,622537700,21500,21450,21650,21450,12230
|
|
20240314,090000,359293300,21450,21500,21500,21300,12255
|