735 lines
40 KiB
CSV
735 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,211200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,211100,51820265450,23000,23000,23000,23000,0
|
|
20240315,211000,51820265450,23000,23000,23000,23000,0
|
|
20240315,210900,51820265450,23000,23000,23000,23000,0
|
|
20240315,210800,51820265450,23000,23000,23000,23000,0
|
|
20240315,210700,51820265450,23000,23000,23000,23000,0
|
|
20240315,210600,51820265450,23000,23000,23000,23000,0
|
|
20240315,210500,51820265450,23000,23000,23000,23000,0
|
|
20240315,210400,51820265450,23000,23000,23000,23000,0
|
|
20240315,210300,51820265450,23000,23000,23000,23000,0
|
|
20240315,210200,51820265450,23000,23000,23000,23000,0
|
|
20240315,210100,51820265450,23000,23000,23000,23000,0
|
|
20240315,210000,51820265450,23000,23000,23000,23000,0
|
|
20240315,205900,51820265450,23000,23000,23000,23000,0
|
|
20240315,205800,51820265450,23000,23000,23000,23000,0
|
|
20240315,205700,51820265450,23000,23000,23000,23000,0
|
|
20240315,205600,51820265450,23000,23000,23000,23000,0
|
|
20240315,205500,51820265450,23000,23000,23000,23000,0
|
|
20240315,205400,51820265450,23000,23000,23000,23000,0
|
|
20240315,205300,51820265450,23000,23000,23000,23000,0
|
|
20240315,205200,51820265450,23000,23000,23000,23000,0
|
|
20240315,205100,51820265450,23000,23000,23000,23000,0
|
|
20240315,205000,51820265450,23000,23000,23000,23000,0
|
|
20240315,204900,51820265450,23000,23000,23000,23000,0
|
|
20240315,204800,51820265450,23000,23000,23000,23000,0
|
|
20240315,204700,51820265450,23000,23000,23000,23000,0
|
|
20240315,204600,51820265450,23000,23000,23000,23000,0
|
|
20240315,204500,51820265450,23000,23000,23000,23000,0
|
|
20240315,204400,51820265450,23000,23000,23000,23000,0
|
|
20240315,204300,51820265450,23000,23000,23000,23000,0
|
|
20240315,204200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,204100,51820265450,23000,23000,23000,23000,0
|
|
20240315,204000,51820265450,23000,23000,23000,23000,0
|
|
20240315,203900,51820265450,23000,23000,23000,23000,0
|
|
20240315,203800,51820265450,23000,23000,23000,23000,0
|
|
20240315,203700,51820265450,23000,23000,23000,23000,0
|
|
20240315,203600,51820265450,23000,23000,23000,23000,0
|
|
20240315,203500,51820265450,23000,23000,23000,23000,0
|
|
20240315,203400,51820265450,23000,23000,23000,23000,0
|
|
20240315,203300,51820265450,23000,23000,23000,23000,0
|
|
20240315,203200,51820265450,23000,23000,23000,23000,0
|
|
20240315,203100,51820265450,23000,23000,23000,23000,0
|
|
20240315,203000,51820265450,23000,23000,23000,23000,0
|
|
20240315,202900,51820265450,23000,23000,23000,23000,0
|
|
20240315,202800,51820265450,23000,23000,23000,23000,0
|
|
20240315,202700,51820265450,23000,23000,23000,23000,0
|
|
20240315,202600,51820265450,23000,23000,23000,23000,0
|
|
20240315,202500,51820265450,23000,23000,23000,23000,0
|
|
20240315,202400,51820265450,23000,23000,23000,23000,0
|
|
20240315,202300,51820265450,23000,23000,23000,23000,0
|
|
20240315,202200,51820265450,23000,23000,23000,23000,0
|
|
20240315,202100,51820265450,23000,23000,23000,23000,0
|
|
20240315,202000,51820265450,23000,23000,23000,23000,0
|
|
20240315,201900,51820265450,23000,23000,23000,23000,0
|
|
20240315,201800,51820265450,23000,23000,23000,23000,0
|
|
20240315,201700,51820265450,23000,23000,23000,23000,0
|
|
20240315,201600,51820265450,23000,23000,23000,23000,0
|
|
20240315,201500,51820265450,23000,23000,23000,23000,0
|
|
20240315,201400,51820265450,23000,23000,23000,23000,0
|
|
20240315,201300,51820265450,23000,23000,23000,23000,0
|
|
20240315,201200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,201100,51820265450,23000,23000,23000,23000,0
|
|
20240315,201000,51820265450,23000,23000,23000,23000,0
|
|
20240315,200900,51820265450,23000,23000,23000,23000,0
|
|
20240315,200800,51820265450,23000,23000,23000,23000,0
|
|
20240315,200700,51820265450,23000,23000,23000,23000,0
|
|
20240315,200600,51820265450,23000,23000,23000,23000,0
|
|
20240315,200500,51820265450,23000,23000,23000,23000,0
|
|
20240315,200400,51820265450,23000,23000,23000,23000,0
|
|
20240315,200300,51820265450,23000,23000,23000,23000,0
|
|
20240315,200200,51820265450,23000,23000,23000,23000,0
|
|
20240315,200100,51820265450,23000,23000,23000,23000,0
|
|
20240315,200000,51820265450,23000,23000,23000,23000,0
|
|
20240315,195900,51820265450,23000,23000,23000,23000,0
|
|
20240315,195800,51820265450,23000,23000,23000,23000,0
|
|
20240315,195700,51820265450,23000,23000,23000,23000,0
|
|
20240315,195600,51820265450,23000,23000,23000,23000,0
|
|
20240315,195500,51820265450,23000,23000,23000,23000,0
|
|
20240315,195400,51820265450,23000,23000,23000,23000,0
|
|
20240315,195300,51820265450,23000,23000,23000,23000,0
|
|
20240315,195200,51820265450,23000,23000,23000,23000,0
|
|
20240315,195100,51820265450,23000,23000,23000,23000,0
|
|
20240315,195000,51820265450,23000,23000,23000,23000,0
|
|
20240315,194900,51820265450,23000,23000,23000,23000,0
|
|
20240315,194800,51820265450,23000,23000,23000,23000,0
|
|
20240315,194700,51820265450,23000,23000,23000,23000,0
|
|
20240315,194600,51820265450,23000,23000,23000,23000,0
|
|
20240315,194500,51820265450,23000,23000,23000,23000,0
|
|
20240315,194400,51820265450,23000,23000,23000,23000,0
|
|
20240315,194300,51820265450,23000,23000,23000,23000,0
|
|
20240315,194200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,194100,51820265450,23000,23000,23000,23000,0
|
|
20240315,194000,51820265450,23000,23000,23000,23000,0
|
|
20240315,193900,51820265450,23000,23000,23000,23000,0
|
|
20240315,193800,51820265450,23000,23000,23000,23000,0
|
|
20240315,193700,51820265450,23000,23000,23000,23000,0
|
|
20240315,193600,51820265450,23000,23000,23000,23000,0
|
|
20240315,193500,51820265450,23000,23000,23000,23000,0
|
|
20240315,193400,51820265450,23000,23000,23000,23000,0
|
|
20240315,193300,51820265450,23000,23000,23000,23000,0
|
|
20240315,193200,51820265450,23000,23000,23000,23000,0
|
|
20240315,193100,51820265450,23000,23000,23000,23000,0
|
|
20240315,193000,51820265450,23000,23000,23000,23000,0
|
|
20240315,192900,51820265450,23000,23000,23000,23000,0
|
|
20240315,192800,51820265450,23000,23000,23000,23000,0
|
|
20240315,192700,51820265450,23000,23000,23000,23000,0
|
|
20240315,192600,51820265450,23000,23000,23000,23000,0
|
|
20240315,192500,51820265450,23000,23000,23000,23000,0
|
|
20240315,192400,51820265450,23000,23000,23000,23000,0
|
|
20240315,192300,51820265450,23000,23000,23000,23000,0
|
|
20240315,192200,51820265450,23000,23000,23000,23000,0
|
|
20240315,192100,51820265450,23000,23000,23000,23000,0
|
|
20240315,192000,51820265450,23000,23000,23000,23000,0
|
|
20240315,191900,51820265450,23000,23000,23000,23000,0
|
|
20240315,191800,51820265450,23000,23000,23000,23000,0
|
|
20240315,191700,51820265450,23000,23000,23000,23000,0
|
|
20240315,191600,51820265450,23000,23000,23000,23000,0
|
|
20240315,191500,51820265450,23000,23000,23000,23000,0
|
|
20240315,191400,51820265450,23000,23000,23000,23000,0
|
|
20240315,191300,51820265450,23000,23000,23000,23000,0
|
|
20240315,191200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,191100,51820265450,23000,23000,23000,23000,0
|
|
20240315,191000,51820265450,23000,23000,23000,23000,0
|
|
20240315,190900,51820265450,23000,23000,23000,23000,0
|
|
20240315,190800,51820265450,23000,23000,23000,23000,0
|
|
20240315,190700,51820265450,23000,23000,23000,23000,0
|
|
20240315,190600,51820265450,23000,23000,23000,23000,0
|
|
20240315,190500,51820265450,23000,23000,23000,23000,0
|
|
20240315,190400,51820265450,23000,23000,23000,23000,0
|
|
20240315,190300,51820265450,23000,23000,23000,23000,0
|
|
20240315,190200,51820265450,23000,23000,23000,23000,0
|
|
20240315,190100,51820265450,23000,23000,23000,23000,0
|
|
20240315,190000,51820265450,23000,23000,23000,23000,0
|
|
20240315,185900,51820265450,23000,23000,23000,23000,0
|
|
20240315,185800,51820265450,23000,23000,23000,23000,0
|
|
20240315,185700,51820265450,23000,23000,23000,23000,0
|
|
20240315,185600,51820265450,23000,23000,23000,23000,0
|
|
20240315,185500,51820265450,23000,23000,23000,23000,0
|
|
20240315,185400,51820265450,23000,23000,23000,23000,0
|
|
20240315,185300,51820265450,23000,23000,23000,23000,0
|
|
20240315,185200,51820265450,23000,23000,23000,23000,0
|
|
20240315,185100,51820265450,23000,23000,23000,23000,0
|
|
20240315,185000,51820265450,23000,23000,23000,23000,0
|
|
20240315,184900,51820265450,23000,23000,23000,23000,0
|
|
20240315,184800,51820265450,23000,23000,23000,23000,0
|
|
20240315,184700,51820265450,23000,23000,23000,23000,0
|
|
20240315,184600,51820265450,23000,23000,23000,23000,0
|
|
20240315,184500,51820265450,23000,23000,23000,23000,0
|
|
20240315,184400,51820265450,23000,23000,23000,23000,0
|
|
20240315,184300,51820265450,23000,23000,23000,23000,0
|
|
20240315,184200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,184100,51820265450,23000,23000,23000,23000,0
|
|
20240315,184000,51820265450,23000,23000,23000,23000,0
|
|
20240315,183900,51820265450,23000,23000,23000,23000,0
|
|
20240315,183800,51820265450,23000,23000,23000,23000,0
|
|
20240315,183700,51820265450,23000,23000,23000,23000,0
|
|
20240315,183600,51820265450,23000,23000,23000,23000,0
|
|
20240315,183500,51820265450,23000,23000,23000,23000,0
|
|
20240315,183400,51820265450,23000,23000,23000,23000,0
|
|
20240315,183300,51820265450,23000,23000,23000,23000,0
|
|
20240315,183200,51820265450,23000,23000,23000,23000,0
|
|
20240315,183100,51820265450,23000,23000,23000,23000,0
|
|
20240315,183000,51820265450,23000,23000,23000,23000,0
|
|
20240315,182900,51820265450,23000,23000,23000,23000,0
|
|
20240315,182800,51820265450,23000,23000,23000,23000,0
|
|
20240315,182700,51820265450,23000,23000,23000,23000,0
|
|
20240315,182600,51820265450,23000,23000,23000,23000,0
|
|
20240315,182500,51820265450,23000,23000,23000,23000,0
|
|
20240315,182400,51820265450,23000,23000,23000,23000,0
|
|
20240315,182300,51820265450,23000,23000,23000,23000,0
|
|
20240315,182200,51820265450,23000,23000,23000,23000,0
|
|
20240315,182100,51820265450,23000,23000,23000,23000,0
|
|
20240315,182000,51820265450,23000,23000,23000,23000,0
|
|
20240315,181900,51820265450,23000,23000,23000,23000,0
|
|
20240315,181800,51820265450,23000,23000,23000,23000,0
|
|
20240315,181700,51820265450,23000,23000,23000,23000,0
|
|
20240315,181600,51820265450,23000,23000,23000,23000,0
|
|
20240315,181500,51820265450,23000,23000,23000,23000,0
|
|
20240315,181400,51820265450,23000,23000,23000,23000,0
|
|
20240315,181300,51820265450,23000,23000,23000,23000,0
|
|
20240315,181200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,181100,51820265450,23000,23000,23000,23000,0
|
|
20240315,181000,51820265450,23000,23000,23000,23000,0
|
|
20240315,180900,51820265450,23000,23000,23000,23000,0
|
|
20240315,180800,51820265450,23000,23000,23000,23000,0
|
|
20240315,180700,51820265450,23000,23000,23000,23000,0
|
|
20240315,180600,51820265450,23000,23000,23000,23000,0
|
|
20240315,180500,51820265450,23000,23000,23000,23000,0
|
|
20240315,180400,51820265450,23000,23000,23000,23000,0
|
|
20240315,180300,51820265450,23000,23000,23000,23000,0
|
|
20240315,180200,51820265450,23000,23000,23000,23000,0
|
|
20240315,180100,51820265450,23000,23000,23000,23000,0
|
|
20240315,180000,51820265450,23000,23000,23000,23000,0
|
|
20240315,175900,51820265450,23000,23000,23000,23000,0
|
|
20240315,175800,51820265450,23000,23000,23000,23000,0
|
|
20240315,175700,51820265450,23000,23000,23000,23000,0
|
|
20240315,175600,51820265450,23000,23000,23000,23000,0
|
|
20240315,175500,51820265450,23000,23000,23000,23000,0
|
|
20240315,175400,51820265450,23000,23000,23000,23000,0
|
|
20240315,175300,51820265450,23000,23000,23000,23000,0
|
|
20240315,175200,51820265450,23000,23000,23000,23000,0
|
|
20240315,175100,51820265450,23000,23000,23000,23000,0
|
|
20240315,175000,51820265450,23000,23000,23000,23000,0
|
|
20240315,174900,51820265450,23000,23000,23000,23000,0
|
|
20240315,174800,51820265450,23000,23000,23000,23000,0
|
|
20240315,174700,51820265450,23000,23000,23000,23000,0
|
|
20240315,174600,51820265450,23000,23000,23000,23000,0
|
|
20240315,174500,51820265450,23000,23000,23000,23000,0
|
|
20240315,174400,51820265450,23000,23000,23000,23000,0
|
|
20240315,174300,51820265450,23000,23000,23000,23000,0
|
|
20240315,174200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,174100,51820265450,23000,23000,23000,23000,0
|
|
20240315,174000,51820265450,23000,23000,23000,23000,0
|
|
20240315,173900,51820265450,23000,23000,23000,23000,0
|
|
20240315,173800,51820265450,23000,23000,23000,23000,0
|
|
20240315,173700,51820265450,23000,23000,23000,23000,0
|
|
20240315,173600,51820265450,23000,23000,23000,23000,0
|
|
20240315,173500,51820265450,23000,23000,23000,23000,0
|
|
20240315,173400,51820265450,23000,23000,23000,23000,0
|
|
20240315,173300,51820265450,23000,23000,23000,23000,0
|
|
20240315,173200,51820265450,23000,23000,23000,23000,0
|
|
20240315,173100,51820265450,23000,23000,23000,23000,0
|
|
20240315,173000,51820265450,23000,23000,23000,23000,0
|
|
20240315,172900,51820265450,23000,23000,23000,23000,0
|
|
20240315,172800,51820265450,23000,23000,23000,23000,0
|
|
20240315,172700,51820265450,23000,23000,23000,23000,0
|
|
20240315,172600,51820265450,23000,23000,23000,23000,0
|
|
20240315,172500,51820265450,23000,23000,23000,23000,0
|
|
20240315,172400,51820265450,23000,23000,23000,23000,0
|
|
20240315,172300,51820265450,23000,23000,23000,23000,0
|
|
20240315,172200,51820265450,23000,23000,23000,23000,0
|
|
20240315,172100,51820265450,23000,23000,23000,23000,0
|
|
20240315,172000,51820265450,23000,23000,23000,23000,0
|
|
20240315,171900,51820265450,23000,23000,23000,23000,0
|
|
20240315,171800,51820265450,23000,23000,23000,23000,0
|
|
20240315,171700,51820265450,23000,23000,23000,23000,0
|
|
20240315,171600,51820265450,23000,23000,23000,23000,0
|
|
20240315,171500,51820265450,23000,23000,23000,23000,0
|
|
20240315,171400,51820265450,23000,23000,23000,23000,0
|
|
20240315,171300,51820265450,23000,23000,23000,23000,0
|
|
20240315,171200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,171100,51820265450,23000,23000,23000,23000,0
|
|
20240315,171000,51820265450,23000,23000,23000,23000,0
|
|
20240315,170900,51820265450,23000,23000,23000,23000,0
|
|
20240315,170800,51820265450,23000,23000,23000,23000,0
|
|
20240315,170700,51820265450,23000,23000,23000,23000,0
|
|
20240315,170600,51820265450,23000,23000,23000,23000,0
|
|
20240315,170500,51820265450,23000,23000,23000,23000,0
|
|
20240315,170400,51820265450,23000,23000,23000,23000,0
|
|
20240315,170300,51820265450,23000,23000,23000,23000,0
|
|
20240315,170200,51820265450,23000,23000,23000,23000,0
|
|
20240315,170100,51820265450,23000,23000,23000,23000,0
|
|
20240315,170000,51820265450,23000,23000,23000,23000,0
|
|
20240315,165900,51820265450,23000,23000,23000,23000,0
|
|
20240315,165800,51820265450,23000,23000,23000,23000,0
|
|
20240315,165700,51820265450,23000,23000,23000,23000,0
|
|
20240315,165600,51820265450,23000,23000,23000,23000,0
|
|
20240315,165500,51820265450,23000,23000,23000,23000,0
|
|
20240315,165400,51820265450,23000,23000,23000,23000,0
|
|
20240315,165300,51820265450,23000,23000,23000,23000,0
|
|
20240315,165200,51820265450,23000,23000,23000,23000,0
|
|
20240315,165100,51820265450,23000,23000,23000,23000,0
|
|
20240315,165000,51820265450,23000,23000,23000,23000,0
|
|
20240315,164900,51820265450,23000,23000,23000,23000,0
|
|
20240315,164800,51820265450,23000,23000,23000,23000,0
|
|
20240315,164700,51820265450,23000,23000,23000,23000,0
|
|
20240315,164600,51820265450,23000,23000,23000,23000,0
|
|
20240315,164500,51820265450,23000,23000,23000,23000,0
|
|
20240315,164400,51820265450,23000,23000,23000,23000,0
|
|
20240315,164300,51820265450,23000,23000,23000,23000,0
|
|
20240315,164200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,164100,51820265450,23000,23000,23000,23000,0
|
|
20240315,164000,51820265450,23000,23000,23000,23000,0
|
|
20240315,163900,51820265450,23000,23000,23000,23000,0
|
|
20240315,163800,51820265450,23000,23000,23000,23000,0
|
|
20240315,163700,51820265450,23000,23000,23000,23000,0
|
|
20240315,163600,51820265450,23000,23000,23000,23000,0
|
|
20240315,163500,51820265450,23000,23000,23000,23000,0
|
|
20240315,163400,51820265450,23000,23000,23000,23000,0
|
|
20240315,163300,51820265450,23000,23000,23000,23000,0
|
|
20240315,163200,51820265450,23000,23000,23000,23000,0
|
|
20240315,163100,51820265450,23000,23000,23000,23000,0
|
|
20240315,163000,51820265450,23000,23000,23000,23000,0
|
|
20240315,162900,51820265450,23000,23000,23000,23000,0
|
|
20240315,162800,51820265450,23000,23000,23000,23000,0
|
|
20240315,162700,51820265450,23000,23000,23000,23000,0
|
|
20240315,162600,51820265450,23000,23000,23000,23000,0
|
|
20240315,162500,51820265450,23000,23000,23000,23000,0
|
|
20240315,162400,51820265450,23000,23000,23000,23000,0
|
|
20240315,162300,51820265450,23000,23000,23000,23000,0
|
|
20240315,162200,51820265450,23000,23000,23000,23000,0
|
|
20240315,162100,51820265450,23000,23000,23000,23000,0
|
|
20240315,162000,51820265450,23000,23000,23000,23000,0
|
|
20240315,161900,51820265450,23000,23000,23000,23000,0
|
|
20240315,161800,51820265450,23000,23000,23000,23000,0
|
|
20240315,161700,51820265450,23000,23000,23000,23000,0
|
|
20240315,161600,51820265450,23000,23000,23000,23000,0
|
|
20240315,161500,51820265450,23000,23000,23000,23000,0
|
|
20240315,161400,51820265450,23000,23000,23000,23000,0
|
|
20240315,161300,51820265450,23000,23000,23000,23000,0
|
|
20240315,161200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,161100,51820265450,23000,23000,23000,23000,0
|
|
20240315,161000,51820265450,23000,23000,23000,23000,0
|
|
20240315,160900,51820265450,23000,23000,23000,23000,0
|
|
20240315,160800,51820265450,23000,23000,23000,23000,0
|
|
20240315,160700,51820265450,23000,23000,23000,23000,0
|
|
20240315,160600,51820265450,23000,23000,23000,23000,0
|
|
20240315,160500,51820265450,23000,23000,23000,23000,0
|
|
20240315,160400,51820265450,23000,23000,23000,23000,0
|
|
20240315,160300,51820265450,23000,23000,23000,23000,0
|
|
20240315,160200,51820265450,23000,23000,23000,23000,0
|
|
20240315,160100,51820265450,23000,23000,23000,23000,0
|
|
20240315,160000,51820265450,23000,23000,23000,23000,0
|
|
20240315,155900,51820265450,23000,23000,23000,23000,0
|
|
20240315,155800,51820265450,23000,23000,23000,23000,0
|
|
20240315,155700,51820265450,23000,23000,23000,23000,0
|
|
20240315,155600,51820265450,23000,23000,23000,23000,0
|
|
20240315,155500,51820265450,23000,23000,23000,23000,0
|
|
20240315,155400,51820265450,23000,23000,23000,23000,0
|
|
20240315,155300,51820265450,23000,23000,23000,23000,0
|
|
20240315,155200,51820265450,23000,23000,23000,23000,0
|
|
20240315,155100,51820265450,23000,23000,23000,23000,0
|
|
20240315,155000,51820265450,23000,23000,23000,23000,0
|
|
20240315,154900,51820265450,23000,23000,23000,23000,0
|
|
20240315,154800,51820265450,23000,23000,23000,23000,0
|
|
20240315,154700,51820265450,23000,23000,23000,23000,0
|
|
20240315,154600,51820265450,23000,23000,23000,23000,0
|
|
20240315,154500,51820265450,23000,23000,23000,23000,0
|
|
20240315,154400,51820265450,23000,23000,23000,23000,0
|
|
20240315,154300,51820265450,23000,23000,23000,23000,0
|
|
20240315,154200,51820265450,23000,23000,23000,23000,28417
|
|
20240315,154100,51820265450,23000,23000,23000,23000,0
|
|
20240315,154000,51820265450,23000,23000,23000,23000,0
|
|
20240315,153900,51820265450,23000,23000,23000,23000,0
|
|
20240315,153800,51820265450,23000,23000,23000,23000,0
|
|
20240315,153700,51820265450,23000,23000,23000,23000,0
|
|
20240315,153600,51820265450,23000,23000,23000,23000,0
|
|
20240315,153500,51820265450,23000,23000,23000,23000,0
|
|
20240315,153400,51820265450,23000,23000,23000,23000,0
|
|
20240315,153300,51820265450,23000,23000,23000,23000,0
|
|
20240315,153200,51820265450,23000,23000,23000,23000,0
|
|
20240315,153100,51820265450,23000,23000,23000,23000,0
|
|
20240315,153000,51820265450,23000,23000,23000,23000,28417
|
|
20240315,152900,51166674450,23000,23000,23000,23000,0
|
|
20240315,152800,51166674450,23000,23000,23000,23000,0
|
|
20240315,152700,51166674450,23000,23000,23000,23000,0
|
|
20240315,152600,51166674450,23000,23000,23000,23000,0
|
|
20240315,152500,51166674450,23000,23000,23000,23000,0
|
|
20240315,152400,51166674450,23000,23000,23000,23000,0
|
|
20240315,152300,51166674450,23000,23000,23000,23000,0
|
|
20240315,152200,51166674450,23000,23000,23000,23000,0
|
|
20240315,152100,51166674450,23000,23000,23000,23000,0
|
|
20240315,152000,51166674450,23000,23000,23000,23000,0
|
|
20240315,151900,51166674450,23000,23050,23050,22700,28823
|
|
20240315,151800,50507652300,23050,23150,23200,23000,22997
|
|
20240315,151700,49976844700,23150,23250,23350,23150,16456
|
|
20240315,151600,49594393200,23250,23250,23350,23100,15577
|
|
20240315,151500,49232607200,23250,23300,23450,23250,25680
|
|
20240315,151400,48633090400,23300,23200,23350,23150,18156
|
|
20240315,151300,48210529250,23200,23250,23450,22950,31215
|
|
20240315,151200,47485172900,23250,22950,23300,22900,34364
|
|
20240315,151100,46690844800,22950,22900,22950,22900,2796
|
|
20240315,151000,46626759600,22950,23000,23000,22900,2609
|
|
20240315,150900,46566925200,23000,22950,23000,22900,4887
|
|
20240315,150800,46454749100,22950,22950,23000,22900,6189
|
|
20240315,150700,46312687050,22950,22850,22950,22850,3849
|
|
20240315,150600,46224463000,22900,23000,23000,22900,9520
|
|
20240315,150500,46006129200,22950,22900,23000,22900,6283
|
|
20240315,150400,45862058350,22900,22800,22950,22800,9124
|
|
20240315,150300,45653200800,22800,22750,22800,22750,4422
|
|
20240315,150200,45552460000,22800,22750,22800,22700,3067
|
|
20240315,150100,45482679650,22750,22750,22800,22700,2723
|
|
20240315,150000,45420719150,22750,22700,22750,22650,4518
|
|
20240315,145900,45318159400,22750,22700,22800,22700,5773
|
|
20240315,145800,45186849350,22700,22700,22850,22700,7041
|
|
20240315,145700,45026753650,22750,22750,22800,22700,5361
|
|
20240315,145600,44904809950,22750,22700,22750,22550,6348
|
|
20240315,145500,44761235100,22700,22850,22850,22600,7736
|
|
20240315,145400,44585477100,22850,22800,23000,22750,14432
|
|
20240315,145300,44254930100,22850,22700,22850,22700,3617
|
|
20240315,145200,44172558150,22700,22750,22800,22700,2190
|
|
20240315,145100,44122751400,22800,22700,22800,22650,2751
|
|
20240315,145000,44060245800,22700,22500,22750,22500,2913
|
|
20240315,144900,43994325400,22500,22800,22850,22500,12969
|
|
20240315,144800,43700028300,22750,22650,22950,22600,29315
|
|
20240315,144700,43030819700,22600,22450,22700,22450,10938
|
|
20240315,144600,42783723750,22450,22450,22500,22400,2570
|
|
20240315,144500,42726034150,22400,22300,22400,22300,1427
|
|
20240315,144400,42694141050,22350,22350,22400,22300,2332
|
|
20240315,144300,42642022800,22400,22350,22400,22300,1320
|
|
20240315,144200,42612482650,22350,22350,22400,22300,2708
|
|
20240315,144100,42551913650,22350,22350,22350,22300,1066
|
|
20240315,144000,42528097150,22300,22450,22450,22300,1647
|
|
20240315,143900,42491303200,22400,22200,22400,22200,5641
|
|
20240315,143800,42365321550,22250,22200,22300,22200,3727
|
|
20240315,143700,42282485650,22200,22250,22350,22200,11191
|
|
20240315,143600,42033033500,22300,22250,22350,22250,4640
|
|
20240315,143500,41929620950,22250,22200,22250,22200,1722
|
|
20240315,143400,41891341850,22200,22200,22250,22100,2110
|
|
20240315,143300,41844595850,22200,22150,22250,22100,3820
|
|
20240315,143200,41759984300,22150,22150,22250,22100,4519
|
|
20240315,143100,41659855850,22200,22050,22200,22050,5247
|
|
20240315,143000,41543865300,22050,22150,22200,22050,10697
|
|
20240315,142900,41307175450,22200,22200,22250,22150,4153
|
|
20240315,142800,41214992100,22200,22250,22250,22150,7674
|
|
20240315,142700,41044607850,22250,22150,22250,22100,11308
|
|
20240315,142600,40793652650,22150,22100,22150,21950,37583
|
|
20240315,142500,39965204250,22150,22350,22400,22000,39220
|
|
20240315,142400,39098286800,22350,22500,22600,22150,35327
|
|
20240315,142300,38308466750,22450,22850,22850,22450,35893
|
|
20240315,142200,37497792600,22800,22850,22900,22750,2103
|
|
20240315,142100,37449822950,22800,22900,22900,22800,4221
|
|
20240315,142000,37353436000,22850,22850,22950,22850,5297
|
|
20240315,141900,37232136900,22900,22800,22900,22700,11524
|
|
20240315,141800,36969616500,22800,22800,23000,22800,5332
|
|
20240315,141700,36847530550,22800,22900,23000,22700,18549
|
|
20240315,141600,36424171450,22850,23100,23100,22800,14818
|
|
20240315,141500,36084157500,23050,23100,23100,22850,19101
|
|
20240315,141400,35645696100,23100,23150,23250,23100,6876
|
|
20240315,141300,35486585600,23150,23250,23300,23050,9729
|
|
20240315,141200,35261649200,23300,23100,23450,23050,30137
|
|
20240315,141100,34558103850,23050,23100,23150,23000,7705
|
|
20240315,141000,34380272000,23100,23100,23150,23050,10904
|
|
20240315,140900,34128254650,23100,23050,23200,22950,18032
|
|
20240315,140800,33712177500,23050,23200,23200,22750,66666
|
|
20240315,140700,32186801950,23200,23250,23500,23200,30444
|
|
20240315,140600,31475473050,23200,23300,23300,23100,18674
|
|
20240315,140500,31042674050,23300,23400,23400,23050,32336
|
|
20240315,140400,30291772250,23350,23500,23550,23150,46432
|
|
20240315,140300,29209076700,23550,23450,23700,23350,40468
|
|
20240315,140200,28257356650,23500,23500,23700,23450,32383
|
|
20240315,140100,27494428050,23500,23700,23800,23500,49226
|
|
20240315,140000,26330409550,23700,23700,24000,23700,80596
|
|
20240315,135900,24405481650,23750,23600,24000,23600,97586
|
|
20240315,135800,22080523850,23650,23250,23800,23200,136693
|
|
20240315,135700,18860210550,23250,23100,23350,23100,63476
|
|
20240315,135600,17384431050,23100,22900,23450,22900,83362
|
|
20240315,135500,15449935950,22800,23050,23100,22750,34551
|
|
20240315,135400,14656154000,23050,22600,23050,22550,58922
|
|
20240315,135300,13306308100,22600,22350,22650,22350,29653
|
|
20240315,135200,12638025200,22300,22250,22350,22250,3593
|
|
20240315,135100,12557928750,22250,22250,22300,22200,4793
|
|
20240315,135000,12451351050,22200,22200,22250,22200,1410
|
|
20240315,134900,12420037450,22200,22150,22200,22150,540
|
|
20240315,134800,12408055050,22150,22200,22250,22150,1848
|
|
20240315,134700,12367045500,22250,22300,22300,22200,2757
|
|
20240315,134600,12305654550,22250,22250,22300,22250,5556
|
|
20240315,134500,12181994000,22250,22300,22300,22200,1498
|
|
20240315,134400,12148720750,22300,22200,22300,22150,5852
|
|
20240315,134300,12018663350,22200,22150,22200,22150,418
|
|
20240315,134200,12009402750,22150,22150,22150,22100,804
|
|
20240315,134100,11991617750,22150,22100,22150,22100,15
|
|
20240315,134000,11991286000,22150,22100,22150,22050,592
|
|
20240315,133900,11978182100,22100,22100,22150,22100,510
|
|
20240315,133800,11966904600,22100,22050,22100,22050,571
|
|
20240315,133700,11954309900,22050,22050,22100,22000,627
|
|
20240315,133600,11940484250,22050,22000,22050,21950,1443
|
|
20240315,133500,11908749150,22000,22000,22050,22000,232
|
|
20240315,133400,11903642650,22050,22100,22100,22000,1270
|
|
20240315,133300,11875663800,22050,22050,22100,22050,616
|
|
20240315,133200,11862078150,22100,22100,22150,22100,771
|
|
20240315,133100,11845027100,22150,22200,22250,22100,3443
|
|
20240315,133000,11768588050,22250,22250,22300,22100,2407
|
|
20240315,132900,11715079550,22300,21900,22300,21850,6810
|
|
20240315,132800,11564258100,21950,21900,21950,21900,311
|
|
20240315,132700,11557446600,21900,21900,21900,21850,1123
|
|
20240315,132600,11532856550,21850,21900,21900,21850,774
|
|
20240315,132500,11515936850,21950,21950,22000,21950,777
|
|
20240315,132400,11498879200,21950,22000,22000,21950,879
|
|
20240315,132300,11479581000,22000,22000,22000,21900,3686
|
|
20240315,132200,11398695450,22000,22100,22100,22000,4425
|
|
20240315,132100,11301109600,22100,22100,22100,22050,1019
|
|
20240315,132000,11278619250,22050,22150,22150,22050,1248
|
|
20240315,131900,11251071950,22100,22100,22150,22100,915
|
|
20240315,131800,11230848650,22100,22100,22200,22100,591
|
|
20240315,131700,11217763500,22150,22200,22200,22100,1205
|
|
20240315,131600,11191065200,22250,22300,22300,22150,1914
|
|
20240315,131500,11148567250,22300,22250,22350,22200,3261
|
|
20240315,131400,11075932350,22250,22200,22300,22200,4302
|
|
20240315,131300,10980260400,22200,22150,22200,22150,1627
|
|
20240315,131200,10944170450,22150,22100,22200,22100,2271
|
|
20240315,131100,10893899500,22100,22100,22100,22050,1360
|
|
20240315,131000,10863899150,22100,22100,22150,22050,1271
|
|
20240315,130900,10835811600,22100,22100,22150,22100,471
|
|
20240315,130800,10825386650,22100,22150,22200,22100,1139
|
|
20240315,130700,10800199000,22200,22150,22200,22150,1845
|
|
20240315,130600,10759308500,22200,22150,22250,22150,3635
|
|
20240315,130500,10678688250,22200,22250,22250,22150,2406
|
|
20240315,130400,10625276500,22200,22200,22250,22150,4363
|
|
20240315,130300,10528413750,22200,22050,22200,22000,2569
|
|
20240315,130200,10471572750,22000,22150,22150,22000,3794
|
|
20240315,130100,10387786100,22150,22200,22200,22050,2736
|
|
20240315,130000,10327253950,22200,21900,22200,21800,10393
|
|
20240315,125900,10098355250,21900,21900,21950,21900,669
|
|
20240315,125800,10083704100,21750,21900,21900,21750,387
|
|
20240315,125700,10075277850,21750,21800,21950,21750,3072
|
|
20240315,125600,10008075700,21750,21850,21850,21750,758
|
|
20240315,125500,9991568450,21900,21800,21900,21750,129
|
|
20240315,125400,9988754050,21900,21900,21900,21750,1446
|
|
20240315,125300,9957183250,21900,21950,21950,21850,1891
|
|
20240315,125200,9915749900,21950,21900,21950,21900,1195
|
|
20240315,125100,9889526300,21900,21900,21900,21900,312
|
|
20240315,125000,9882693500,21900,21900,21950,21900,1736
|
|
20240315,124900,9844639700,21900,21900,21900,21850,2730
|
|
20240315,124800,9784894900,21900,21900,21900,21850,1475
|
|
20240315,124700,9752625250,21850,21900,21900,21850,2564
|
|
20240315,124600,9696488650,21900,21850,21900,21800,4305
|
|
20240315,124500,9602340900,21800,21700,21850,21700,2613
|
|
20240315,124400,9545420700,21750,21700,21750,21700,575
|
|
20240315,124300,9532943150,21700,21750,21750,21650,99
|
|
20240315,124200,9530794800,21650,21700,21700,21650,3196
|
|
20240315,124100,9461444400,21650,21650,21700,21600,1868
|
|
20240315,124000,9421002650,21700,21650,21700,21650,422
|
|
20240315,123900,9411865850,21650,21650,21700,21650,2766
|
|
20240315,123800,9351976600,21700,21750,21750,21600,1062
|
|
20240315,123700,9328989700,21750,21750,21800,21750,1094
|
|
20240315,123600,9305188550,21750,21700,21750,21700,191
|
|
20240315,123500,9301043300,21700,21750,21750,21700,1194
|
|
20240315,123400,9275132050,21700,21800,21800,21700,1708
|
|
20240315,123300,9238033600,21800,21800,21800,21750,209
|
|
20240315,123200,9233480950,21800,21750,21800,21750,511
|
|
20240315,123100,9222354250,21750,21750,21750,21700,27
|
|
20240315,123000,9221767750,21700,21750,21750,21700,122
|
|
20240315,122900,9219116550,21750,21750,21750,21700,173
|
|
20240315,122800,9215356100,21700,21750,21800,21700,1213
|
|
20240315,122700,9188973550,21750,21750,21750,21750,210
|
|
20240315,122600,9184406050,21700,21700,21700,21650,68
|
|
20240315,122500,9182930550,21700,21700,21750,21650,1479
|
|
20240315,122400,9150837500,21700,21500,21700,21500,11112
|
|
20240315,122300,8910275450,21500,21550,21550,21450,2568
|
|
20240315,122200,8855188200,21500,21500,21500,21500,100
|
|
20240315,122100,8853038200,21500,21450,21500,21450,509
|
|
20240315,122000,8842105700,21450,21500,21500,21450,141
|
|
20240315,121900,8839079700,21550,21500,21550,21500,365
|
|
20240315,121800,8831227200,21500,21450,21500,21450,1261
|
|
20240315,121700,8804170400,21400,21400,21400,21400,163
|
|
20240315,121600,8800682200,21400,21400,21400,21350,443
|
|
20240315,121500,8791202100,21450,21400,21450,21350,1489
|
|
20240315,121400,8759341650,21400,21400,21400,21350,812
|
|
20240315,121300,8741990450,21350,21400,21400,21350,1230
|
|
20240315,121200,8715692400,21400,21450,21450,21350,3518
|
|
20240315,121100,8640404750,21450,21400,21450,21400,507
|
|
20240315,121000,8629554850,21400,21450,21450,21400,586
|
|
20240315,120900,8617000200,21450,21450,21500,21450,183
|
|
20240315,120800,8613074800,21450,21500,21500,21450,98
|
|
20240315,120700,8610968900,21450,21400,21450,21400,1000
|
|
20240315,120600,8589539350,21400,21450,21450,21400,250
|
|
20240315,120500,8584182350,21450,21450,21500,21400,950
|
|
20240315,120400,8563837100,21450,21500,21500,21450,404
|
|
20240315,120300,8555166650,21500,21500,21550,21450,552
|
|
20240315,120200,8543322050,21500,21500,21500,21450,212
|
|
20240315,120100,8538765300,21450,21500,21500,21450,262
|
|
20240315,120000,8533139850,21500,21500,21500,21450,797
|
|
20240315,115900,8516029450,21500,21500,21550,21500,695
|
|
20240315,115800,8501076800,21500,21550,21550,21500,45
|
|
20240315,115700,8500108650,21500,21550,21550,21500,850
|
|
20240315,115600,8481793800,21600,21600,21650,21600,546
|
|
20240315,115500,8470000150,21600,21650,21650,21600,34
|
|
20240315,115400,8469264150,21700,21600,21700,21600,23
|
|
20240315,115300,8468766050,21700,21600,21700,21600,347
|
|
20240315,115200,8461268950,21650,21650,21650,21600,173
|
|
20240315,115100,8457528900,21700,21650,21700,21600,357
|
|
20240315,115000,8449809000,21700,21550,21700,21550,1206
|
|
20240315,114900,8423759750,21600,21550,21600,21550,93
|
|
20240315,114800,8421754750,21550,21550,21550,21500,113
|
|
20240315,114700,8419322000,21550,21600,21600,21500,60
|
|
20240315,114600,8418030500,21600,21500,21600,21500,260
|
|
20240315,114500,8412439150,21600,21450,21600,21450,196
|
|
20240315,114400,8408234500,21450,21500,21600,21450,3557
|
|
20240315,114300,8331904700,21600,21500,21600,21450,3483
|
|
20240315,114200,8257021150,21500,21550,21600,21500,831
|
|
20240315,114100,8239111900,21600,21600,21600,21550,57
|
|
20240315,114000,8237882100,21600,21550,21600,21550,11
|
|
20240315,113900,8237644650,21600,21500,21600,21500,415
|
|
20240315,113800,8228700800,21550,21500,21550,21500,655
|
|
20240315,113700,8214586350,21550,21500,21550,21500,817
|
|
20240315,113600,8197015500,21500,21600,21600,21500,3163
|
|
20240315,113500,8128843400,21600,21650,21650,21600,1740
|
|
20240315,113400,8091248650,21650,21600,21650,21600,354
|
|
20240315,113300,8083585100,21600,21650,21700,21600,487
|
|
20240315,113200,8073041050,21650,21650,21700,21650,130
|
|
20240315,113100,8070226050,21700,21650,21700,21600,75
|
|
20240315,113000,8068601750,21650,21700,21700,21650,676
|
|
20240315,112900,8053965550,21650,21700,21750,21650,330
|
|
20240315,112800,8046808450,21700,21700,21750,21700,384
|
|
20240315,112700,8038465400,21700,21750,21750,21700,261
|
|
20240315,112600,8032800400,21750,21650,21750,21650,182
|
|
20240315,112500,8028849650,21700,21650,21700,21650,38
|
|
20240315,112400,8028026650,21650,21600,21700,21600,351
|
|
20240315,112300,8020425800,21600,21650,21650,21600,1040
|
|
20240315,112200,7997958450,21650,21700,21700,21650,1376
|
|
20240315,112100,7968153700,21700,21700,21750,21700,195
|
|
20240315,112000,7963922050,21750,21700,21750,21700,216
|
|
20240315,111900,7959234550,21700,21750,21750,21700,547
|
|
20240315,111800,7947358350,21750,21700,21750,21700,366
|
|
20240315,111700,7939416100,21700,21750,21800,21700,55
|
|
20240315,111600,7938219650,21750,21700,21800,21650,724
|
|
20240315,111500,7922467450,21700,21650,21700,21650,312
|
|
20240315,111400,7915704450,21650,21750,21750,21650,4645
|
|
20240315,111300,7814922600,21800,21750,21800,21750,67
|
|
20240315,111200,7813462650,21750,21750,21800,21750,329
|
|
20240315,111100,7806306800,21800,21800,21800,21750,792
|
|
20240315,111000,7789077650,21800,21800,21800,21750,483
|
|
20240315,110900,7778550850,21800,21700,21800,21700,705
|
|
20240315,110800,7763220300,21750,21700,21750,21650,221
|
|
20240315,110700,7758424950,21700,21650,21700,21650,566
|
|
20240315,110600,7746149850,21650,21750,21750,21650,1954
|
|
20240315,110500,7703797900,21750,21700,21750,21700,1208
|
|
20240315,110400,7677583800,21750,21750,21750,21700,1347
|
|
20240315,110300,7648287850,21800,21800,21800,21750,830
|
|
20240315,110200,7630232350,21800,21750,21800,21750,99
|
|
20240315,110100,7628078450,21750,21800,21800,21700,1405
|
|
20240315,110000,7597520500,21750,21800,21850,21750,1993
|
|
20240315,105900,7554075200,21800,21850,21850,21800,369
|
|
20240315,105800,7546023700,21850,21850,21900,21800,733
|
|
20240315,105700,7530008600,21850,21900,21900,21850,680
|
|
20240315,105600,7515147000,21900,21900,21900,21850,424
|
|
20240315,105500,7505863000,21900,21950,21950,21850,1837
|
|
20240315,105400,7465633100,21950,21950,22000,21900,2091
|
|
20240315,105300,7419743800,22000,21850,22000,21800,6230
|
|
20240315,105200,7283229750,21800,21850,21850,21800,262
|
|
20240315,105100,7277513100,21850,21850,21850,21800,1276
|
|
20240315,105000,7249694550,21850,21750,21850,21750,2941
|
|
20240315,104900,7185592700,21750,21750,21750,21700,1904
|
|
20240315,104800,7144188150,21700,21750,21750,21700,363
|
|
20240315,104700,7136296100,21750,21700,21750,21650,1166
|
|
20240315,104600,7111033500,21700,21700,21700,21650,80
|
|
20240315,104500,7109297600,21700,21650,21700,21650,1046
|
|
20240315,104400,7086622400,21700,21700,21700,21650,460
|
|
20240315,104300,7076652650,21700,21650,21750,21650,327
|
|
20240315,104200,7069551700,21650,21700,21700,21650,996
|
|
20240315,104100,7047938600,21700,21750,21750,21650,1362
|
|
20240315,104000,7018382250,21750,21650,21750,21650,1291
|
|
20240315,103900,6990367600,21650,21700,21700,21650,1312
|
|
20240315,103800,6961912900,21700,21700,21700,21650,756
|
|
20240315,103700,6945511300,21650,21700,21700,21650,451
|
|
20240315,103600,6935738400,21650,21600,21650,21600,712
|
|
20240315,103500,6920336400,21600,21600,21650,21550,671
|
|
20240315,103400,6905862050,21600,21650,21650,21550,909
|
|
20240315,103300,6886222800,21650,21700,21750,21650,1674
|
|
20240315,103200,6849946400,21700,21650,21700,21650,3775
|
|
20240315,103100,6768029450,21700,21600,21700,21600,2346
|
|
20240315,103000,6717294350,21550,21600,21600,21550,1385
|
|
20240315,102900,6687444000,21600,21600,21600,21550,109
|
|
20240315,102800,6685090100,21600,21600,21600,21550,507
|
|
20240315,102700,6674160000,21600,21600,21600,21550,195
|
|
20240315,102600,6669955500,21600,21650,21650,21550,656
|
|
20240315,102500,6655792700,21650,21650,21650,21600,1366
|
|
20240315,102400,6626252400,21650,21600,21650,21550,1839
|
|
20240315,102300,6586516650,21600,21500,21600,21500,833
|
|
20240315,102200,6568572850,21500,21500,21500,21450,1009
|
|
20240315,102100,6546882450,21500,21500,21500,21450,1061
|
|
20240315,102000,6524087600,21450,21500,21500,21450,385
|
|
20240315,101900,6515816950,21450,21450,21500,21450,554
|
|
20240315,101800,6503931600,21500,21450,21500,21450,282
|
|
20240315,101700,6497881200,21500,21450,21500,21450,730
|
|
20240315,101600,6482209100,21500,21400,21500,21400,911
|
|
20240315,101500,6462675350,21400,21450,21450,21400,383
|
|
20240315,101400,6454461550,21450,21400,21450,21350,1543
|
|
20240315,101300,6421440250,21400,21450,21500,21400,509
|
|
20240315,101200,6410533100,21450,21400,21500,21400,154
|
|
20240315,101100,6407233300,21450,21450,21500,21400,805
|
|
20240315,101000,6389984900,21450,21400,21450,21400,180
|
|
20240315,100900,6386130350,21450,21450,21450,21400,31
|
|
20240315,100800,6385465750,21450,21400,21450,21400,320
|
|
20240315,100700,6378613750,21400,21400,21500,21400,1634
|
|
20240315,100600,6343562100,21550,21600,21600,21350,3687
|
|
20240315,100500,6264235550,21600,21500,21600,21500,1746
|
|
20240315,100400,6226651250,21500,21350,21550,21350,1515
|
|
20240315,100300,6194174500,21400,21400,21450,21350,1861
|
|
20240315,100200,6154307550,21450,21300,21450,21300,3326
|
|
20240315,100100,6083272250,21300,21200,21300,21100,11127
|
|
20240315,100000,5847864750,21150,21400,21400,21150,17173
|
|
20240315,095900,5482522050,21400,21450,21450,21350,6168
|
|
20240315,095800,5350510200,21450,21500,21500,21400,4152
|
|
20240315,095700,5261432700,21500,21550,21550,21450,4103
|
|
20240315,095600,5173243350,21550,21550,21600,21500,700
|
|
20240315,095500,5158157100,21550,21500,21550,21500,1063
|
|
20240315,095400,5135258800,21500,21500,21500,21450,1516
|
|
20240315,095300,5102675050,21450,21500,21550,21450,1976
|
|
20240315,095200,5060250000,21500,21500,21550,21500,522
|
|
20240315,095100,5049026750,21500,21500,21550,21450,900
|
|
20240315,095000,5029665250,21500,21500,21550,21450,1637
|
|
20240315,094900,4994477750,21550,21500,21600,21500,605
|
|
20240315,094800,4981436500,21600,21500,21600,21400,4004
|
|
20240315,094700,4895437550,21500,21600,21600,21450,4104
|
|
20240315,094600,4807298200,21650,21600,21650,21500,1625
|
|
20240315,094500,4772270650,21650,21700,21700,21600,649
|
|
20240315,094400,4758214250,21700,21600,21700,21600,2524
|
|
20240315,094300,4703647800,21600,21550,21600,21500,2137
|
|
20240315,094200,4657613550,21550,21550,21600,21550,1098
|
|
20240315,094100,4633942000,21550,21550,21600,21550,851
|
|
20240315,094000,4615590050,21550,21600,21600,21550,1622
|
|
20240315,093900,4580608600,21550,21550,21600,21500,1616
|
|
20240315,093800,4545796450,21600,21600,21600,21500,6567
|
|
20240315,093700,4404406600,21600,21700,21750,21550,4919
|
|
20240315,093600,4298030350,21700,21700,21750,21700,160
|
|
20240315,093500,4294555800,21750,21700,21750,21650,874
|
|
20240315,093400,4275601750,21750,21650,21750,21650,723
|
|
20240315,093300,4259890300,21650,21650,21800,21600,1976
|
|
20240315,093200,4217099850,21650,21750,21800,21650,1688
|
|
20240315,093100,4180433050,21750,21700,21750,21650,688
|
|
20240315,093000,4165504200,21600,21600,21750,21600,1665
|
|
20240315,092900,4129419750,21700,21700,21700,21600,1673
|
|
20240315,092800,4093229200,21700,21800,21800,21700,1832
|
|
20240315,092700,4053390850,21800,21800,21850,21800,1455
|
|
20240315,092600,4021645050,21850,21900,21950,21800,1576
|
|
20240315,092500,3987129150,21900,21800,21900,21750,1411
|
|
20240315,092400,3956327500,21800,21800,21850,21750,734
|
|
20240315,092300,3940322900,21850,21600,21900,21500,3830
|
|
20240315,092200,3856861350,21650,21600,21650,21550,264
|
|
20240315,092100,3851159950,21550,21450,21550,21450,2594
|
|
20240315,092000,3795343000,21450,21550,21550,21450,4335
|
|
20240315,091900,3702221000,21500,21450,21600,21450,2575
|
|
20240315,091800,3646860000,21450,21550,21600,21450,2501
|
|
20240315,091700,3593050750,21550,21500,21600,21500,3011
|
|
20240315,091600,3528206400,21550,21650,21650,21500,5469
|
|
20240315,091500,3410264050,21650,21850,21850,21650,5905
|
|
20240315,091400,3281853150,21850,21700,21850,21700,3998
|
|
20240315,091300,3194859250,21750,21650,21750,21650,3316
|
|
20240315,091200,3122972050,21650,21650,21700,21600,2055
|
|
20240315,091100,3078508900,21600,21400,21650,21300,14556
|
|
20240315,091000,2766354500,21400,21600,21650,21350,15521
|
|
20240315,090900,2432522400,21600,21700,21750,21600,6130
|
|
20240315,090800,2299713700,21750,21650,21750,21600,12937
|
|
20240315,090700,2019872100,21650,21950,22050,21600,18460
|
|
20240315,090600,1617588250,22000,22150,22200,21950,7405
|
|
20240315,090500,1454355450,22200,22350,22350,22200,7733
|
|
20240315,090400,1282239900,22350,22300,22350,22200,6470
|
|
20240315,090300,1138018450,22300,22050,22300,22000,6595
|
|
20240315,090200,992173350,22000,22050,22100,22000,11393
|
|
20240315,090100,741313350,22050,22100,22150,22000,8949
|
|
20240315,090000,543861750,22100,22050,22200,22000,24522
|