750 lines
41 KiB
CSV
750 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,212600,33728076450,23200,23200,23200,23200,0
|
|
20240318,212500,33728076450,23200,23200,23200,23200,0
|
|
20240318,212400,33728076450,23200,23200,23200,23200,0
|
|
20240318,212300,33728076450,23200,23200,23200,23200,0
|
|
20240318,212200,33728076450,23200,23200,23200,23200,0
|
|
20240318,212100,33728076450,23200,23200,23200,23200,0
|
|
20240318,212000,33728076450,23200,23200,23200,23200,0
|
|
20240318,211900,33728076450,23200,23200,23200,23200,0
|
|
20240318,211800,33728076450,23200,23200,23200,23200,0
|
|
20240318,211700,33728076450,23200,23200,23200,23200,0
|
|
20240318,211600,33728076450,23200,23200,23200,23200,0
|
|
20240318,211500,33728076450,23200,23200,23200,23200,0
|
|
20240318,211400,33728076450,23200,23200,23200,23200,0
|
|
20240318,211300,33728076450,23200,23200,23200,23200,0
|
|
20240318,211200,33728076450,23200,23200,23200,23200,0
|
|
20240318,211100,33728076450,23200,23200,23200,23200,0
|
|
20240318,211000,33728076450,23200,23200,23200,23200,0
|
|
20240318,210900,33728076450,23200,23200,23200,23200,0
|
|
20240318,210800,33728076450,23200,23200,23200,23200,0
|
|
20240318,210700,33728076450,23200,23200,23200,23200,0
|
|
20240318,210600,33728076450,23200,23200,23200,23200,0
|
|
20240318,210500,33728076450,23200,23200,23200,23200,0
|
|
20240318,210400,33728076450,23200,23200,23200,23200,0
|
|
20240318,210300,33728076450,23200,23200,23200,23200,0
|
|
20240318,210200,33728076450,23200,23200,23200,23200,0
|
|
20240318,210100,33728076450,23200,23200,23200,23200,0
|
|
20240318,210000,33728076450,23200,23200,23200,23200,0
|
|
20240318,205900,33728076450,23200,23200,23200,23200,0
|
|
20240318,205800,33728076450,23200,23200,23200,23200,0
|
|
20240318,205700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,205600,33728076450,23200,23200,23200,23200,0
|
|
20240318,205500,33728076450,23200,23200,23200,23200,0
|
|
20240318,205400,33728076450,23200,23200,23200,23200,0
|
|
20240318,205300,33728076450,23200,23200,23200,23200,0
|
|
20240318,205200,33728076450,23200,23200,23200,23200,0
|
|
20240318,205100,33728076450,23200,23200,23200,23200,0
|
|
20240318,205000,33728076450,23200,23200,23200,23200,0
|
|
20240318,204900,33728076450,23200,23200,23200,23200,0
|
|
20240318,204800,33728076450,23200,23200,23200,23200,0
|
|
20240318,204700,33728076450,23200,23200,23200,23200,0
|
|
20240318,204600,33728076450,23200,23200,23200,23200,0
|
|
20240318,204500,33728076450,23200,23200,23200,23200,0
|
|
20240318,204400,33728076450,23200,23200,23200,23200,0
|
|
20240318,204300,33728076450,23200,23200,23200,23200,0
|
|
20240318,204200,33728076450,23200,23200,23200,23200,0
|
|
20240318,204100,33728076450,23200,23200,23200,23200,0
|
|
20240318,204000,33728076450,23200,23200,23200,23200,0
|
|
20240318,203900,33728076450,23200,23200,23200,23200,0
|
|
20240318,203800,33728076450,23200,23200,23200,23200,0
|
|
20240318,203700,33728076450,23200,23200,23200,23200,0
|
|
20240318,203600,33728076450,23200,23200,23200,23200,0
|
|
20240318,203500,33728076450,23200,23200,23200,23200,0
|
|
20240318,203400,33728076450,23200,23200,23200,23200,0
|
|
20240318,203300,33728076450,23200,23200,23200,23200,0
|
|
20240318,203200,33728076450,23200,23200,23200,23200,0
|
|
20240318,203100,33728076450,23200,23200,23200,23200,0
|
|
20240318,203000,33728076450,23200,23200,23200,23200,0
|
|
20240318,202900,33728076450,23200,23200,23200,23200,0
|
|
20240318,202800,33728076450,23200,23200,23200,23200,0
|
|
20240318,202700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,202600,33728076450,23200,23200,23200,23200,0
|
|
20240318,202500,33728076450,23200,23200,23200,23200,0
|
|
20240318,202400,33728076450,23200,23200,23200,23200,0
|
|
20240318,202300,33728076450,23200,23200,23200,23200,0
|
|
20240318,202200,33728076450,23200,23200,23200,23200,0
|
|
20240318,202100,33728076450,23200,23200,23200,23200,0
|
|
20240318,202000,33728076450,23200,23200,23200,23200,0
|
|
20240318,201900,33728076450,23200,23200,23200,23200,0
|
|
20240318,201800,33728076450,23200,23200,23200,23200,0
|
|
20240318,201700,33728076450,23200,23200,23200,23200,0
|
|
20240318,201600,33728076450,23200,23200,23200,23200,0
|
|
20240318,201500,33728076450,23200,23200,23200,23200,0
|
|
20240318,201400,33728076450,23200,23200,23200,23200,0
|
|
20240318,201300,33728076450,23200,23200,23200,23200,0
|
|
20240318,201200,33728076450,23200,23200,23200,23200,0
|
|
20240318,201100,33728076450,23200,23200,23200,23200,0
|
|
20240318,201000,33728076450,23200,23200,23200,23200,0
|
|
20240318,200900,33728076450,23200,23200,23200,23200,0
|
|
20240318,200800,33728076450,23200,23200,23200,23200,0
|
|
20240318,200700,33728076450,23200,23200,23200,23200,0
|
|
20240318,200600,33728076450,23200,23200,23200,23200,0
|
|
20240318,200500,33728076450,23200,23200,23200,23200,0
|
|
20240318,200400,33728076450,23200,23200,23200,23200,0
|
|
20240318,200300,33728076450,23200,23200,23200,23200,0
|
|
20240318,200200,33728076450,23200,23200,23200,23200,0
|
|
20240318,200100,33728076450,23200,23200,23200,23200,0
|
|
20240318,200000,33728076450,23200,23200,23200,23200,0
|
|
20240318,195900,33728076450,23200,23200,23200,23200,0
|
|
20240318,195800,33728076450,23200,23200,23200,23200,0
|
|
20240318,195700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,195600,33728076450,23200,23200,23200,23200,0
|
|
20240318,195500,33728076450,23200,23200,23200,23200,0
|
|
20240318,195400,33728076450,23200,23200,23200,23200,0
|
|
20240318,195300,33728076450,23200,23200,23200,23200,0
|
|
20240318,195200,33728076450,23200,23200,23200,23200,0
|
|
20240318,195100,33728076450,23200,23200,23200,23200,0
|
|
20240318,195000,33728076450,23200,23200,23200,23200,0
|
|
20240318,194900,33728076450,23200,23200,23200,23200,0
|
|
20240318,194800,33728076450,23200,23200,23200,23200,0
|
|
20240318,194700,33728076450,23200,23200,23200,23200,0
|
|
20240318,194600,33728076450,23200,23200,23200,23200,0
|
|
20240318,194500,33728076450,23200,23200,23200,23200,0
|
|
20240318,194400,33728076450,23200,23200,23200,23200,0
|
|
20240318,194300,33728076450,23200,23200,23200,23200,0
|
|
20240318,194200,33728076450,23200,23200,23200,23200,0
|
|
20240318,194100,33728076450,23200,23200,23200,23200,0
|
|
20240318,194000,33728076450,23200,23200,23200,23200,0
|
|
20240318,193900,33728076450,23200,23200,23200,23200,0
|
|
20240318,193800,33728076450,23200,23200,23200,23200,0
|
|
20240318,193700,33728076450,23200,23200,23200,23200,0
|
|
20240318,193600,33728076450,23200,23200,23200,23200,0
|
|
20240318,193500,33728076450,23200,23200,23200,23200,0
|
|
20240318,193400,33728076450,23200,23200,23200,23200,0
|
|
20240318,193300,33728076450,23200,23200,23200,23200,0
|
|
20240318,193200,33728076450,23200,23200,23200,23200,0
|
|
20240318,193100,33728076450,23200,23200,23200,23200,0
|
|
20240318,193000,33728076450,23200,23200,23200,23200,0
|
|
20240318,192900,33728076450,23200,23200,23200,23200,0
|
|
20240318,192800,33728076450,23200,23200,23200,23200,0
|
|
20240318,192700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,192600,33728076450,23200,23200,23200,23200,0
|
|
20240318,192500,33728076450,23200,23200,23200,23200,0
|
|
20240318,192400,33728076450,23200,23200,23200,23200,0
|
|
20240318,192300,33728076450,23200,23200,23200,23200,0
|
|
20240318,192200,33728076450,23200,23200,23200,23200,0
|
|
20240318,192100,33728076450,23200,23200,23200,23200,0
|
|
20240318,192000,33728076450,23200,23200,23200,23200,0
|
|
20240318,191900,33728076450,23200,23200,23200,23200,0
|
|
20240318,191800,33728076450,23200,23200,23200,23200,0
|
|
20240318,191700,33728076450,23200,23200,23200,23200,0
|
|
20240318,191600,33728076450,23200,23200,23200,23200,0
|
|
20240318,191500,33728076450,23200,23200,23200,23200,0
|
|
20240318,191400,33728076450,23200,23200,23200,23200,0
|
|
20240318,191300,33728076450,23200,23200,23200,23200,0
|
|
20240318,191200,33728076450,23200,23200,23200,23200,0
|
|
20240318,191100,33728076450,23200,23200,23200,23200,0
|
|
20240318,191000,33728076450,23200,23200,23200,23200,0
|
|
20240318,190900,33728076450,23200,23200,23200,23200,0
|
|
20240318,190800,33728076450,23200,23200,23200,23200,0
|
|
20240318,190700,33728076450,23200,23200,23200,23200,0
|
|
20240318,190600,33728076450,23200,23200,23200,23200,0
|
|
20240318,190500,33728076450,23200,23200,23200,23200,0
|
|
20240318,190400,33728076450,23200,23200,23200,23200,0
|
|
20240318,190300,33728076450,23200,23200,23200,23200,0
|
|
20240318,190200,33728076450,23200,23200,23200,23200,0
|
|
20240318,190100,33728076450,23200,23200,23200,23200,0
|
|
20240318,190000,33728076450,23200,23200,23200,23200,0
|
|
20240318,185900,33728076450,23200,23200,23200,23200,0
|
|
20240318,185800,33728076450,23200,23200,23200,23200,0
|
|
20240318,185700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,185600,33728076450,23200,23200,23200,23200,0
|
|
20240318,185500,33728076450,23200,23200,23200,23200,0
|
|
20240318,185400,33728076450,23200,23200,23200,23200,0
|
|
20240318,185300,33728076450,23200,23200,23200,23200,0
|
|
20240318,185200,33728076450,23200,23200,23200,23200,0
|
|
20240318,185100,33728076450,23200,23200,23200,23200,0
|
|
20240318,185000,33728076450,23200,23200,23200,23200,0
|
|
20240318,184900,33728076450,23200,23200,23200,23200,0
|
|
20240318,184800,33728076450,23200,23200,23200,23200,0
|
|
20240318,184700,33728076450,23200,23200,23200,23200,0
|
|
20240318,184600,33728076450,23200,23200,23200,23200,0
|
|
20240318,184500,33728076450,23200,23200,23200,23200,0
|
|
20240318,184400,33728076450,23200,23200,23200,23200,0
|
|
20240318,184300,33728076450,23200,23200,23200,23200,0
|
|
20240318,184200,33728076450,23200,23200,23200,23200,0
|
|
20240318,184100,33728076450,23200,23200,23200,23200,0
|
|
20240318,184000,33728076450,23200,23200,23200,23200,0
|
|
20240318,183900,33728076450,23200,23200,23200,23200,0
|
|
20240318,183800,33728076450,23200,23200,23200,23200,0
|
|
20240318,183700,33728076450,23200,23200,23200,23200,0
|
|
20240318,183600,33728076450,23200,23200,23200,23200,0
|
|
20240318,183500,33728076450,23200,23200,23200,23200,0
|
|
20240318,183400,33728076450,23200,23200,23200,23200,0
|
|
20240318,183300,33728076450,23200,23200,23200,23200,0
|
|
20240318,183200,33728076450,23200,23200,23200,23200,0
|
|
20240318,183100,33728076450,23200,23200,23200,23200,0
|
|
20240318,183000,33728076450,23200,23200,23200,23200,0
|
|
20240318,182900,33728076450,23200,23200,23200,23200,0
|
|
20240318,182800,33728076450,23200,23200,23200,23200,0
|
|
20240318,182700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,182600,33728076450,23200,23200,23200,23200,0
|
|
20240318,182500,33728076450,23200,23200,23200,23200,0
|
|
20240318,182400,33728076450,23200,23200,23200,23200,0
|
|
20240318,182300,33728076450,23200,23200,23200,23200,0
|
|
20240318,182200,33728076450,23200,23200,23200,23200,0
|
|
20240318,182100,33728076450,23200,23200,23200,23200,0
|
|
20240318,182000,33728076450,23200,23200,23200,23200,0
|
|
20240318,181900,33728076450,23200,23200,23200,23200,0
|
|
20240318,181800,33728076450,23200,23200,23200,23200,0
|
|
20240318,181700,33728076450,23200,23200,23200,23200,0
|
|
20240318,181600,33728076450,23200,23200,23200,23200,0
|
|
20240318,181500,33728076450,23200,23200,23200,23200,0
|
|
20240318,181400,33728076450,23200,23200,23200,23200,0
|
|
20240318,181300,33728076450,23200,23200,23200,23200,0
|
|
20240318,181200,33728076450,23200,23200,23200,23200,0
|
|
20240318,181100,33728076450,23200,23200,23200,23200,0
|
|
20240318,181000,33728076450,23200,23200,23200,23200,0
|
|
20240318,180900,33728076450,23200,23200,23200,23200,0
|
|
20240318,180800,33728076450,23200,23200,23200,23200,0
|
|
20240318,180700,33728076450,23200,23200,23200,23200,0
|
|
20240318,180600,33728076450,23200,23200,23200,23200,0
|
|
20240318,180500,33728076450,23200,23200,23200,23200,0
|
|
20240318,180400,33728076450,23200,23200,23200,23200,0
|
|
20240318,180300,33728076450,23200,23200,23200,23200,0
|
|
20240318,180200,33728076450,23200,23200,23200,23200,0
|
|
20240318,180100,33728076450,23200,23200,23200,23200,0
|
|
20240318,180000,33728076450,23200,23200,23200,23200,0
|
|
20240318,175900,33728076450,23200,23200,23200,23200,0
|
|
20240318,175800,33728076450,23200,23200,23200,23200,0
|
|
20240318,175700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,175600,33728076450,23200,23200,23200,23200,0
|
|
20240318,175500,33728076450,23200,23200,23200,23200,0
|
|
20240318,175400,33728076450,23200,23200,23200,23200,0
|
|
20240318,175300,33728076450,23200,23200,23200,23200,0
|
|
20240318,175200,33728076450,23200,23200,23200,23200,0
|
|
20240318,175100,33728076450,23200,23200,23200,23200,0
|
|
20240318,175000,33728076450,23200,23200,23200,23200,0
|
|
20240318,174900,33728076450,23200,23200,23200,23200,0
|
|
20240318,174800,33728076450,23200,23200,23200,23200,0
|
|
20240318,174700,33728076450,23200,23200,23200,23200,0
|
|
20240318,174600,33728076450,23200,23200,23200,23200,0
|
|
20240318,174500,33728076450,23200,23200,23200,23200,0
|
|
20240318,174400,33728076450,23200,23200,23200,23200,0
|
|
20240318,174300,33728076450,23200,23200,23200,23200,0
|
|
20240318,174200,33728076450,23200,23200,23200,23200,0
|
|
20240318,174100,33728076450,23200,23200,23200,23200,0
|
|
20240318,174000,33728076450,23200,23200,23200,23200,0
|
|
20240318,173900,33728076450,23200,23200,23200,23200,0
|
|
20240318,173800,33728076450,23200,23200,23200,23200,0
|
|
20240318,173700,33728076450,23200,23200,23200,23200,0
|
|
20240318,173600,33728076450,23200,23200,23200,23200,0
|
|
20240318,173500,33728076450,23200,23200,23200,23200,0
|
|
20240318,173400,33728076450,23200,23200,23200,23200,0
|
|
20240318,173300,33728076450,23200,23200,23200,23200,0
|
|
20240318,173200,33728076450,23200,23200,23200,23200,0
|
|
20240318,173100,33728076450,23200,23200,23200,23200,0
|
|
20240318,173000,33728076450,23200,23200,23200,23200,0
|
|
20240318,172900,33728076450,23200,23200,23200,23200,0
|
|
20240318,172800,33728076450,23200,23200,23200,23200,0
|
|
20240318,172700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,172600,33728076450,23200,23200,23200,23200,0
|
|
20240318,172500,33728076450,23200,23200,23200,23200,0
|
|
20240318,172400,33728076450,23200,23200,23200,23200,0
|
|
20240318,172300,33728076450,23200,23200,23200,23200,0
|
|
20240318,172200,33728076450,23200,23200,23200,23200,0
|
|
20240318,172100,33728076450,23200,23200,23200,23200,0
|
|
20240318,172000,33728076450,23200,23200,23200,23200,0
|
|
20240318,171900,33728076450,23200,23200,23200,23200,0
|
|
20240318,171800,33728076450,23200,23200,23200,23200,0
|
|
20240318,171700,33728076450,23200,23200,23200,23200,0
|
|
20240318,171600,33728076450,23200,23200,23200,23200,0
|
|
20240318,171500,33728076450,23200,23200,23200,23200,0
|
|
20240318,171400,33728076450,23200,23200,23200,23200,0
|
|
20240318,171300,33728076450,23200,23200,23200,23200,0
|
|
20240318,171200,33728076450,23200,23200,23200,23200,0
|
|
20240318,171100,33728076450,23200,23200,23200,23200,0
|
|
20240318,171000,33728076450,23200,23200,23200,23200,0
|
|
20240318,170900,33728076450,23200,23200,23200,23200,0
|
|
20240318,170800,33728076450,23200,23200,23200,23200,0
|
|
20240318,170700,33728076450,23200,23200,23200,23200,0
|
|
20240318,170600,33728076450,23200,23200,23200,23200,0
|
|
20240318,170500,33728076450,23200,23200,23200,23200,0
|
|
20240318,170400,33728076450,23200,23200,23200,23200,0
|
|
20240318,170300,33728076450,23200,23200,23200,23200,0
|
|
20240318,170200,33728076450,23200,23200,23200,23200,0
|
|
20240318,170100,33728076450,23200,23200,23200,23200,0
|
|
20240318,170000,33728076450,23200,23200,23200,23200,0
|
|
20240318,165900,33728076450,23200,23200,23200,23200,0
|
|
20240318,165800,33728076450,23200,23200,23200,23200,0
|
|
20240318,165700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,165600,33728076450,23200,23200,23200,23200,0
|
|
20240318,165500,33728076450,23200,23200,23200,23200,0
|
|
20240318,165400,33728076450,23200,23200,23200,23200,0
|
|
20240318,165300,33728076450,23200,23200,23200,23200,0
|
|
20240318,165200,33728076450,23200,23200,23200,23200,0
|
|
20240318,165100,33728076450,23200,23200,23200,23200,0
|
|
20240318,165000,33728076450,23200,23200,23200,23200,0
|
|
20240318,164900,33728076450,23200,23200,23200,23200,0
|
|
20240318,164800,33728076450,23200,23200,23200,23200,0
|
|
20240318,164700,33728076450,23200,23200,23200,23200,0
|
|
20240318,164600,33728076450,23200,23200,23200,23200,0
|
|
20240318,164500,33728076450,23200,23200,23200,23200,0
|
|
20240318,164400,33728076450,23200,23200,23200,23200,0
|
|
20240318,164300,33728076450,23200,23200,23200,23200,0
|
|
20240318,164200,33728076450,23200,23200,23200,23200,0
|
|
20240318,164100,33728076450,23200,23200,23200,23200,0
|
|
20240318,164000,33728076450,23200,23200,23200,23200,0
|
|
20240318,163900,33728076450,23200,23200,23200,23200,0
|
|
20240318,163800,33728076450,23200,23200,23200,23200,0
|
|
20240318,163700,33728076450,23200,23200,23200,23200,0
|
|
20240318,163600,33728076450,23200,23200,23200,23200,0
|
|
20240318,163500,33728076450,23200,23200,23200,23200,0
|
|
20240318,163400,33728076450,23200,23200,23200,23200,0
|
|
20240318,163300,33728076450,23200,23200,23200,23200,0
|
|
20240318,163200,33728076450,23200,23200,23200,23200,0
|
|
20240318,163100,33728076450,23200,23200,23200,23200,0
|
|
20240318,163000,33728076450,23200,23200,23200,23200,0
|
|
20240318,162900,33728076450,23200,23200,23200,23200,0
|
|
20240318,162800,33728076450,23200,23200,23200,23200,0
|
|
20240318,162700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,162600,33728076450,23200,23200,23200,23200,0
|
|
20240318,162500,33728076450,23200,23200,23200,23200,0
|
|
20240318,162400,33728076450,23200,23200,23200,23200,0
|
|
20240318,162300,33728076450,23200,23200,23200,23200,0
|
|
20240318,162200,33728076450,23200,23200,23200,23200,0
|
|
20240318,162100,33728076450,23200,23200,23200,23200,0
|
|
20240318,162000,33728076450,23200,23200,23200,23200,0
|
|
20240318,161900,33728076450,23200,23200,23200,23200,0
|
|
20240318,161800,33728076450,23200,23200,23200,23200,0
|
|
20240318,161700,33728076450,23200,23200,23200,23200,0
|
|
20240318,161600,33728076450,23200,23200,23200,23200,0
|
|
20240318,161500,33728076450,23200,23200,23200,23200,0
|
|
20240318,161400,33728076450,23200,23200,23200,23200,0
|
|
20240318,161300,33728076450,23200,23200,23200,23200,0
|
|
20240318,161200,33728076450,23200,23200,23200,23200,0
|
|
20240318,161100,33728076450,23200,23200,23200,23200,0
|
|
20240318,161000,33728076450,23200,23200,23200,23200,0
|
|
20240318,160900,33728076450,23200,23200,23200,23200,0
|
|
20240318,160800,33728076450,23200,23200,23200,23200,0
|
|
20240318,160700,33728076450,23200,23200,23200,23200,0
|
|
20240318,160600,33728076450,23200,23200,23200,23200,0
|
|
20240318,160500,33728076450,23200,23200,23200,23200,0
|
|
20240318,160400,33728076450,23200,23200,23200,23200,0
|
|
20240318,160300,33728076450,23200,23200,23200,23200,0
|
|
20240318,160200,33728076450,23200,23200,23200,23200,0
|
|
20240318,160100,33728076450,23200,23200,23200,23200,0
|
|
20240318,160000,33728076450,23200,23200,23200,23200,0
|
|
20240318,155900,33728076450,23200,23200,23200,23200,0
|
|
20240318,155800,33728076450,23200,23200,23200,23200,0
|
|
20240318,155700,33728076450,23200,23200,23200,23200,11527
|
|
20240318,155600,33728076450,23200,23200,23200,23200,0
|
|
20240318,155500,33728076450,23200,23200,23200,23200,0
|
|
20240318,155400,33728076450,23200,23200,23200,23200,0
|
|
20240318,155300,33728076450,23200,23200,23200,23200,0
|
|
20240318,155200,33728076450,23200,23200,23200,23200,0
|
|
20240318,155100,33728076450,23200,23200,23200,23200,0
|
|
20240318,155000,33728076450,23200,23200,23200,23200,0
|
|
20240318,154900,33728076450,23200,23200,23200,23200,0
|
|
20240318,154800,33728076450,23200,23200,23200,23200,0
|
|
20240318,154700,33728076450,23200,23200,23200,23200,0
|
|
20240318,154600,33728076450,23200,23200,23200,23200,0
|
|
20240318,154500,33728076450,23200,23200,23200,23200,0
|
|
20240318,154400,33728076450,23200,23200,23200,23200,0
|
|
20240318,154300,33728076450,23200,23200,23200,23200,0
|
|
20240318,154200,33728076450,23200,23200,23200,23200,0
|
|
20240318,154100,33728076450,23200,23200,23200,23200,0
|
|
20240318,154000,33728076450,23200,23200,23200,23200,0
|
|
20240318,153900,33728076450,23200,23200,23200,23200,0
|
|
20240318,153800,33728076450,23200,23200,23200,23200,0
|
|
20240318,153700,33728076450,23200,23200,23200,23200,0
|
|
20240318,153600,33728076450,23200,23200,23200,23200,0
|
|
20240318,153500,33728076450,23200,23200,23200,23200,0
|
|
20240318,153400,33728076450,23200,23200,23200,23200,0
|
|
20240318,153300,33728076450,23200,23200,23200,23200,0
|
|
20240318,153200,33728076450,23200,23200,23200,23200,0
|
|
20240318,153100,33728076450,23200,23200,23200,23200,0
|
|
20240318,153000,33728076450,23200,23200,23200,23200,11527
|
|
20240318,152900,33460650050,23250,23250,23250,23250,0
|
|
20240318,152800,33460650050,23250,23250,23250,23250,0
|
|
20240318,152700,33460650050,23250,23250,23250,23250,0
|
|
20240318,152600,33460650050,23250,23250,23250,23250,0
|
|
20240318,152500,33460650050,23250,23250,23250,23250,0
|
|
20240318,152400,33460650050,23250,23250,23250,23250,0
|
|
20240318,152300,33460650050,23250,23250,23250,23250,0
|
|
20240318,152200,33460650050,23250,23250,23250,23250,0
|
|
20240318,152100,33460650050,23250,23250,23250,23250,0
|
|
20240318,152000,33460650050,23250,23250,23250,23250,0
|
|
20240318,151900,33460650050,23250,23200,23350,23150,5480
|
|
20240318,151800,33333202900,23200,23250,23250,23100,5279
|
|
20240318,151700,33210904050,23250,23100,23250,23100,7937
|
|
20240318,151600,33026805000,23100,23100,23100,23050,2313
|
|
20240318,151500,32973388850,23100,23100,23100,23050,4451
|
|
20240318,151400,32870787200,23050,23050,23100,23050,718
|
|
20240318,151300,32854220650,23100,23150,23150,23100,5633
|
|
20240318,151200,32724016100,23150,23100,23200,23100,596
|
|
20240318,151100,32710218800,23150,23150,23200,23150,1330
|
|
20240318,151000,32679429200,23150,23200,23200,23150,866
|
|
20240318,150900,32659362550,23150,23050,23150,23050,2839
|
|
20240318,150800,32593859650,23050,23050,23100,23000,8867
|
|
20240318,150700,32389463800,23100,23100,23100,22950,12154
|
|
20240318,150600,32109699300,23100,23100,23100,23050,1763
|
|
20240318,150500,32068998950,23050,23150,23150,23050,3303
|
|
20240318,150400,31992632250,23200,23150,23200,23100,1170
|
|
20240318,150300,31965541400,23150,23250,23300,23100,3740
|
|
20240318,150200,31878821200,23250,23300,23350,23250,3119
|
|
20240318,150100,31806155000,23350,23150,23400,23150,8290
|
|
20240318,150000,31613077350,23150,23050,23200,23050,3079
|
|
20240318,145900,31541785500,23050,23000,23050,23000,1084
|
|
20240318,145800,31516821400,23000,23000,23050,22950,17425
|
|
20240318,145700,31116528600,23000,23100,23100,23000,19333
|
|
20240318,145600,30671399000,23050,23150,23150,23050,1727
|
|
20240318,145500,30631498950,23100,23100,23200,23100,5088
|
|
20240318,145400,30513819900,23100,23150,23150,23050,2607
|
|
20240318,145300,30453592900,23100,23250,23250,23050,18172
|
|
20240318,145200,30033517950,23200,23300,23350,23200,9966
|
|
20240318,145100,29801991400,23300,23350,23350,23300,1814
|
|
20240318,145000,29759703350,23350,23350,23400,23350,2370
|
|
20240318,144900,29704363450,23350,23400,23450,23300,2560
|
|
20240318,144800,29644604450,23400,23400,23450,23350,4268
|
|
20240318,144700,29544845350,23400,23500,23500,23400,2318
|
|
20240318,144600,29490603450,23400,23350,23450,23300,1992
|
|
20240318,144500,29443989300,23350,23400,23450,23300,6211
|
|
20240318,144400,29298878250,23450,23400,23500,23400,1042
|
|
20240318,144300,29274433500,23450,23450,23450,23400,4019
|
|
20240318,144200,29180289850,23450,23500,23500,23450,2810
|
|
20240318,144100,29114350850,23500,23500,23500,23400,5708
|
|
20240318,144000,28980557900,23450,23550,23600,23450,7347
|
|
20240318,143900,28807844700,23550,23650,23700,23550,7129
|
|
20240318,143800,28639540900,23700,23750,23750,23600,8556
|
|
20240318,143700,28437180200,23700,23700,23750,23600,15329
|
|
20240318,143600,28074053200,23750,23750,23800,23550,21161
|
|
20240318,143500,27572325000,23750,23400,23750,23400,43236
|
|
20240318,143400,26551642000,23400,23350,23400,23300,1497
|
|
20240318,143300,26516652850,23400,23350,23400,23350,1349
|
|
20240318,143200,26485144450,23350,23350,23400,23350,330
|
|
20240318,143100,26477436400,23350,23350,23400,23300,215
|
|
20240318,143000,26472417100,23350,23350,23400,23300,987
|
|
20240318,142900,26449354200,23350,23350,23350,23300,1535
|
|
20240318,142800,26413528200,23350,23300,23350,23300,1245
|
|
20240318,142700,26384492600,23300,23300,23350,23250,709
|
|
20240318,142600,26367988450,23300,23300,23350,23250,1273
|
|
20240318,142500,26338345500,23350,23350,23350,23300,998
|
|
20240318,142400,26315074500,23300,23400,23450,23300,3140
|
|
20240318,142300,26241613100,23400,23350,23450,23350,6011
|
|
20240318,142200,26101010700,23350,23200,23350,23200,2705
|
|
20240318,142100,26037995150,23200,23250,23250,23200,573
|
|
20240318,142000,26024685750,23200,23250,23250,23200,321
|
|
20240318,141900,26017237750,23250,23250,23250,23250,1
|
|
20240318,141800,26017214500,23200,23200,23250,23200,425
|
|
20240318,141700,26007353150,23200,23250,23250,23200,140
|
|
20240318,141600,26004104900,23200,23150,23200,23150,3268
|
|
20240318,141500,25928300300,23150,23250,23250,23150,735
|
|
20240318,141400,25911268050,23200,23250,23250,23200,528
|
|
20240318,141300,25899004050,23250,23200,23250,23200,548
|
|
20240318,141200,25886289200,23250,23300,23300,23200,743
|
|
20240318,141100,25869014900,23300,23200,23300,23200,444
|
|
20240318,141000,25858705300,23200,23300,23300,23200,797
|
|
20240318,140900,25840188900,23300,23200,23300,23200,1739
|
|
20240318,140800,25799768350,23150,23100,23150,23100,4862
|
|
20240318,140700,25687437000,23100,23100,23100,23050,1045
|
|
20240318,140600,25663299700,23100,23100,23150,23100,1245
|
|
20240318,140500,25634535150,23100,23100,23100,23050,831
|
|
20240318,140400,25615348550,23100,23050,23150,23050,1151
|
|
20240318,140300,25588770450,23100,23150,23150,23050,3262
|
|
20240318,140200,25513510500,23150,23150,23150,23050,1218
|
|
20240318,140100,25485339450,23150,23100,23150,23050,868
|
|
20240318,140000,25465273100,23100,23200,23200,23100,957
|
|
20240318,135900,25443128700,23150,23050,23150,23050,1455
|
|
20240318,135800,25409552700,23050,23050,23150,23050,1745
|
|
20240318,135700,25369329850,23050,23100,23150,23050,982
|
|
20240318,135600,25346644800,23100,23150,23150,23100,874
|
|
20240318,135500,25326455250,23150,23100,23150,23100,160
|
|
20240318,135400,25322759000,23100,23100,23100,23050,324
|
|
20240318,135300,25315275500,23100,23150,23150,23100,354
|
|
20240318,135200,25307098050,23100,23100,23150,23100,276
|
|
20240318,135100,25300719900,23150,23100,23150,23050,664
|
|
20240318,135000,25285393450,23050,23100,23100,23050,1554
|
|
20240318,134900,25249560050,23100,23050,23100,23050,321
|
|
20240318,134800,25242159250,23050,23050,23100,23050,1214
|
|
20240318,134700,25214176500,23050,23050,23100,23050,1677
|
|
20240318,134600,25175514150,23050,23150,23150,23050,1868
|
|
20240318,134500,25132401250,23100,23100,23150,23100,74
|
|
20240318,134400,25130689400,23150,23150,23150,23100,392
|
|
20240318,134300,25121626950,23150,23050,23150,23000,1121
|
|
20240318,134200,25095743850,23050,23000,23100,23000,1258
|
|
20240318,134100,25066766100,23050,23050,23050,23000,588
|
|
20240318,134000,25053231650,23050,23050,23100,23050,1608
|
|
20240318,133900,25016162800,23050,23100,23100,23050,213
|
|
20240318,133800,25011249050,23050,23000,23100,23000,1080
|
|
20240318,133700,24986369350,23050,23000,23050,23000,4603
|
|
20240318,133600,24880474500,23050,23050,23100,23000,7461
|
|
20240318,133500,24708499400,23050,23100,23100,23050,1403
|
|
20240318,133400,24676154850,23100,23150,23150,23050,6654
|
|
20240318,133300,24522454850,23150,23150,23200,23150,678
|
|
20240318,133200,24506759050,23150,23200,23200,23150,171
|
|
20240318,133100,24502800250,23200,23150,23200,23150,480
|
|
20240318,133000,24491688050,23150,23200,23200,23150,1621
|
|
20240318,132900,24454161450,23150,23200,23200,23150,297
|
|
20240318,132800,24447285800,23200,23250,23250,23200,1162
|
|
20240318,132700,24420325450,23250,23200,23250,23200,140
|
|
20240318,132600,24417077350,23200,23250,23250,23200,401
|
|
20240318,132500,24407773550,23250,23200,23250,23200,230
|
|
20240318,132400,24402435300,23200,23200,23200,23150,736
|
|
20240318,132300,24385363350,23150,23200,23200,23150,51
|
|
20240318,132200,24384182650,23200,23200,23200,23150,457
|
|
20240318,132100,24373602450,23150,23200,23200,23150,52
|
|
20240318,132000,24372398200,23200,23150,23200,23150,766
|
|
20240318,131900,24354654400,23150,23150,23200,23150,1721
|
|
20240318,131800,24314812000,23150,23150,23200,23150,486
|
|
20240318,131700,24303538900,23200,23250,23250,23150,247
|
|
20240318,131600,24297809650,23200,23250,23250,23150,1966
|
|
20240318,131500,24252193500,23200,23300,23300,23200,388
|
|
20240318,131400,24243188100,23300,23250,23300,23200,1213
|
|
20240318,131300,24215005450,23250,23150,23250,23150,1384
|
|
20240318,131200,24182920600,23150,23150,23200,23150,265
|
|
20240318,131100,24176775450,23200,23200,23200,23150,164
|
|
20240318,131000,24172973150,23150,23150,23200,23100,4696
|
|
20240318,130900,24064343150,23150,23200,23250,23150,10826
|
|
20240318,130800,23813368900,23250,23250,23250,23200,1239
|
|
20240318,130700,23784597300,23200,23250,23300,23200,1341
|
|
20240318,130600,23753417350,23250,23300,23300,23250,1979
|
|
20240318,130500,23707401200,23300,23250,23300,23250,514
|
|
20240318,130400,23695437700,23250,23250,23300,23250,1144
|
|
20240318,130300,23668837100,23300,23350,23350,23250,1238
|
|
20240318,130200,23640030800,23350,23300,23350,23300,796
|
|
20240318,130100,23621481600,23250,23300,23300,23250,938
|
|
20240318,130000,23599628200,23300,23300,23350,23300,439
|
|
20240318,125900,23589398900,23300,23350,23350,23300,697
|
|
20240318,125800,23573157850,23350,23300,23350,23250,601
|
|
20240318,125700,23559154800,23300,23350,23350,23250,1865
|
|
20240318,125600,23515745450,23350,23300,23350,23300,258
|
|
20240318,125500,23509723500,23300,23300,23300,23300,397
|
|
20240318,125400,23500473400,23250,23250,23350,23250,946
|
|
20240318,125300,23478421550,23250,23300,23350,23250,1616
|
|
20240318,125200,23440763550,23300,23250,23300,23250,1902
|
|
20240318,125100,23396463050,23300,23200,23300,23200,827
|
|
20240318,125000,23377231350,23200,23250,23350,23200,8397
|
|
20240318,124900,23182138450,23250,23300,23350,23250,3447
|
|
20240318,124800,23101842550,23300,23350,23350,23300,1323
|
|
20240318,124700,23071003400,23350,23400,23450,23350,1433
|
|
20240318,124600,23037525700,23350,23450,23500,23350,2529
|
|
20240318,124500,22978198200,23400,23450,23450,23350,685
|
|
20240318,124400,22962155000,23500,23550,23550,23350,1614
|
|
20240318,124300,22924279450,23500,23500,23600,23500,3637
|
|
20240318,124200,22838657250,23550,23450,23550,23450,6255
|
|
20240318,124100,22691498950,23500,23450,23500,23450,235
|
|
20240318,124000,22685978500,23450,23400,23500,23400,1620
|
|
20240318,123900,22648018150,23350,23350,23400,23350,983
|
|
20240318,123800,22625045850,23350,23350,23400,23300,1547
|
|
20240318,123700,22588926500,23350,23350,23400,23350,1169
|
|
20240318,123600,22561625900,23350,23350,23450,23350,2224
|
|
20240318,123500,22509605350,23350,23350,23350,23300,478
|
|
20240318,123400,22498464300,23300,23300,23350,23300,991
|
|
20240318,123300,22475356700,23350,23350,23350,23300,1481
|
|
20240318,123200,22440806400,23350,23400,23400,23350,871
|
|
20240318,123100,22420468000,23350,23350,23400,23350,181
|
|
20240318,123000,22416239700,23350,23350,23400,23350,1368
|
|
20240318,122900,22384249550,23300,23350,23400,23300,4633
|
|
20240318,122800,22276149250,23400,23400,23450,23400,1477
|
|
20240318,122700,22241581450,23450,23450,23450,23400,557
|
|
20240318,122600,22228530050,23400,23450,23500,23400,1455
|
|
20240318,122500,22194416900,23450,23500,23500,23450,828
|
|
20240318,122400,22174967850,23500,23500,23550,23450,1046
|
|
20240318,122300,22150401700,23500,23500,23500,23450,620
|
|
20240318,122200,22135834850,23450,23450,23450,23400,2394
|
|
20240318,122100,22079695800,23500,23500,23550,23450,3076
|
|
20240318,122000,22007448600,23500,23500,23500,23450,1055
|
|
20240318,121900,21982685950,23500,23600,23600,23500,2649
|
|
20240318,121800,21920293200,23650,23550,23650,23550,1934
|
|
20240318,121700,21874691150,23550,23600,23650,23550,1951
|
|
20240318,121600,21828684150,23550,23550,23600,23550,1816
|
|
20240318,121500,21785841250,23600,23650,23700,23550,3671
|
|
20240318,121400,21699119650,23650,23700,23750,23600,5106
|
|
20240318,121300,21578235350,23700,23450,23750,23450,14443
|
|
20240318,121200,21236953250,23450,23450,23500,23450,659
|
|
20240318,121100,21221481100,23500,23400,23500,23400,424
|
|
20240318,121000,21211540700,23400,23400,23450,23400,1194
|
|
20240318,120900,21183585500,23400,23450,23500,23400,1726
|
|
20240318,120800,21143151300,23450,23500,23500,23450,1194
|
|
20240318,120700,21115142500,23500,23550,23600,23450,3434
|
|
20240318,120600,21034394550,23550,23600,23600,23500,2374
|
|
20240318,120500,20978470150,23600,23550,23600,23500,2258
|
|
20240318,120400,20925298200,23600,23550,23600,23550,2672
|
|
20240318,120300,20862340400,23550,23550,23600,23500,2651
|
|
20240318,120200,20799903550,23600,23500,23600,23450,3582
|
|
20240318,120100,20715621600,23550,23550,23600,23500,3984
|
|
20240318,120000,20621796300,23600,23400,23600,23400,7785
|
|
20240318,115900,20438709450,23400,23400,23450,23400,1473
|
|
20240318,115800,20404232900,23450,23350,23450,23350,2510
|
|
20240318,115700,20345502850,23350,23400,23400,23350,142
|
|
20240318,115600,20342186250,23400,23300,23400,23300,436
|
|
20240318,115500,20332008150,23300,23350,23350,23300,155
|
|
20240318,115400,20328389250,23350,23350,23350,23300,1171
|
|
20240318,115300,20301080200,23350,23400,23400,23300,361
|
|
20240318,115200,20292646950,23400,23250,23400,23250,1160
|
|
20240318,115100,20265612500,23250,23300,23300,23250,925
|
|
20240318,115000,20244094300,23300,23300,23300,23250,327
|
|
20240318,114900,20236475450,23300,23300,23350,23250,601
|
|
20240318,114800,20222482650,23300,23350,23350,23250,2125
|
|
20240318,114700,20172969750,23350,23350,23350,23350,336
|
|
20240318,114600,20165124150,23350,23300,23350,23300,733
|
|
20240318,114500,20148029150,23350,23350,23350,23300,2498
|
|
20240318,114400,20089705150,23350,23250,23350,23200,19919
|
|
20240318,114300,19626562000,23250,23250,23300,23250,2292
|
|
20240318,114200,19573261900,23250,23250,23300,23250,1653
|
|
20240318,114100,19534824500,23250,23300,23300,23250,2566
|
|
20240318,114000,19475141300,23250,23250,23300,23250,1035
|
|
20240318,113900,19451070200,23250,23300,23350,23250,3052
|
|
20240318,113800,19380013900,23300,23350,23350,23300,932
|
|
20240318,113700,19358291150,23300,23250,23350,23250,4083
|
|
20240318,113600,19263182550,23250,23250,23300,23200,7232
|
|
20240318,113500,19095145150,23250,23350,23350,23250,3849
|
|
20240318,113400,19005479400,23350,23400,23450,23300,2484
|
|
20240318,113300,18947432850,23400,23400,23450,23350,1948
|
|
20240318,113200,18901815150,23400,23350,23450,23300,3637
|
|
20240318,113100,18816787400,23350,23200,23350,23200,2058
|
|
20240318,113000,18768826900,23250,23450,23450,23200,11108
|
|
20240318,112900,18509722700,23450,23400,23550,23350,10297
|
|
20240318,112800,18268370500,23350,23650,23650,23350,19868
|
|
20240318,112700,17801661300,23650,23650,23700,23550,19471
|
|
20240318,112600,17342063400,23650,23700,23850,23600,27088
|
|
20240318,112500,16699292000,23700,23550,23850,23500,70130
|
|
20240318,112400,15033503250,23500,23350,23650,23300,36100
|
|
20240318,112300,14184044750,23350,23250,23350,23250,2154
|
|
20240318,112200,14133848750,23250,23250,23300,23200,418
|
|
20240318,112100,14124128050,23200,23200,23250,23200,1031
|
|
20240318,112000,14100198700,23250,23250,23250,23200,382
|
|
20240318,111900,14091318750,23250,23200,23250,23200,933
|
|
20240318,111800,14069667700,23200,23150,23200,23150,929
|
|
20240318,111700,14048120350,23150,23150,23200,23150,502
|
|
20240318,111600,14036499000,23150,23200,23200,23150,274
|
|
20240318,111500,14030153200,23150,23150,23200,23150,399
|
|
20240318,111400,14020906250,23150,23200,23200,23150,1650
|
|
20240318,111300,13982697500,23200,23150,23200,23150,919
|
|
20240318,111200,13961407650,23200,23300,23300,23200,2572
|
|
20240318,111100,13901695150,23300,23300,23350,23200,1880
|
|
20240318,111000,13857918200,23350,23300,23350,23250,1310
|
|
20240318,110900,13827376600,23300,23400,23400,23300,3862
|
|
20240318,110800,13737056950,23400,23300,23400,23250,5089
|
|
20240318,110700,13618393150,23300,23300,23300,23200,2185
|
|
20240318,110600,13567581550,23250,23250,23300,23200,1530
|
|
20240318,110500,13532011550,23250,23200,23250,23150,1633
|
|
20240318,110400,13494109050,23200,23150,23200,23150,277
|
|
20240318,110300,13487695150,23150,23100,23200,23100,888
|
|
20240318,110200,13467145200,23100,23100,23200,23100,1245
|
|
20240318,110100,13438383200,23150,23150,23150,23100,340
|
|
20240318,110000,13430518550,23150,23150,23200,23100,1997
|
|
20240318,105900,13384364000,23150,23150,23150,23150,1660
|
|
20240318,105800,13345935000,23150,23250,23250,23150,1042
|
|
20240318,105700,13321765200,23250,23250,23300,23250,1208
|
|
20240318,105600,13293679150,23300,23300,23300,23250,301
|
|
20240318,105500,13286673400,23300,23250,23300,23250,401
|
|
20240318,105400,13277347650,23250,23250,23300,23200,796
|
|
20240318,105300,13258828300,23250,23200,23250,23200,340
|
|
20240318,105200,13250936050,23200,23200,23250,23200,763
|
|
20240318,105100,13233214400,23200,23300,23300,23200,942
|
|
20240318,105000,13211339950,23300,23250,23300,23250,679
|
|
20240318,104900,13195545300,23250,23250,23300,23250,1635
|
|
20240318,104800,13157531500,23250,23250,23250,23200,875
|
|
20240318,104700,13137195350,23250,23300,23300,23200,2503
|
|
20240318,104600,13078971650,23300,23250,23300,23250,1718
|
|
20240318,104500,13038995250,23200,23200,23250,23150,918
|
|
20240318,104400,13017708300,23150,23200,23200,23150,194
|
|
20240318,104300,13013214250,23150,23250,23250,23150,1395
|
|
20240318,104200,12980850150,23250,23200,23300,23200,2881
|
|
20240318,104100,12913898550,23250,23150,23250,23100,3093
|
|
20240318,104000,12842159300,23200,23200,23200,23150,1716
|
|
20240318,103900,12802402550,23200,23150,23200,23100,989
|
|
20240318,103800,12779507550,23150,23150,23150,23050,974
|
|
20240318,103700,12757026300,23150,23050,23150,23050,1326
|
|
20240318,103600,12726395550,23100,23050,23100,23000,2271
|
|
20240318,103500,12674048800,23050,23050,23050,23000,334
|
|
20240318,103400,12666353800,23050,23050,23050,23000,2570
|
|
20240318,103300,12607205650,23000,23100,23100,23000,1071
|
|
20240318,103200,12582496000,23100,23050,23100,23000,2947
|
|
20240318,103100,12514599150,23000,23100,23100,23000,4338
|
|
20240318,103000,12414672600,23100,23200,23200,23100,1703
|
|
20240318,102900,12375325200,23150,23100,23200,23100,801
|
|
20240318,102800,12356813700,23100,23150,23200,23100,797
|
|
20240318,102700,12338359200,23150,23150,23200,23150,1535
|
|
20240318,102600,12302770100,23200,23150,23250,23150,2153
|
|
20240318,102500,12252817450,23150,23150,23150,23100,1256
|
|
20240318,102400,12223757150,23100,23150,23200,23100,1268
|
|
20240318,102300,12194428600,23150,23200,23200,23150,1251
|
|
20240318,102200,12165461200,23150,23150,23200,23100,914
|
|
20240318,102100,12144302750,23150,23200,23200,23100,762
|
|
20240318,102000,12126650200,23100,23150,23200,23100,2754
|
|
20240318,101900,12062996850,23150,23150,23200,23100,2483
|
|
20240318,101800,12005502900,23150,23150,23200,23100,1816
|
|
20240318,101700,11963462250,23200,23150,23200,23100,1541
|
|
20240318,101600,11927789300,23150,23250,23250,23150,795
|
|
20240318,101500,11909337800,23250,23150,23250,23100,2728
|
|
20240318,101400,11846101450,23150,23150,23200,23100,1795
|
|
20240318,101300,11804612450,23150,23250,23250,23100,1632
|
|
20240318,101200,11766787550,23150,23150,23300,23150,2105
|
|
20240318,101100,11717885200,23200,23100,23200,23050,5377
|
|
20240318,101000,11593621000,23050,23350,23350,23050,10776
|
|
20240318,100900,11343587900,23350,23450,23450,23350,3573
|
|
20240318,100800,11260110700,23450,23450,23500,23350,5144
|
|
20240318,100700,11139606750,23450,23350,23500,23350,4753
|
|
20240318,100600,11028170550,23350,23350,23450,23350,5921
|
|
20240318,100500,10889743400,23400,23550,23600,23350,14531
|
|
20240318,100400,10548637250,23550,23400,23600,23350,20108
|
|
20240318,100300,10075646550,23400,23450,23500,23250,18151
|
|
20240318,100200,9651029400,23400,23450,23650,23250,45887
|
|
20240318,100100,8573569100,23450,23000,23450,22950,30580
|
|
20240318,100000,7861395000,23050,22850,23050,22850,7238
|
|
20240318,095900,7695420950,22800,22900,22900,22800,2476
|
|
20240318,095800,7638783100,22950,22900,22950,22800,2269
|
|
20240318,095700,7586953950,22900,22950,22950,22750,2502
|
|
20240318,095600,7529840100,22950,23000,23000,22850,6152
|
|
20240318,095500,7389025750,23000,22750,23100,22750,11172
|
|
20240318,095400,7132228550,22800,22750,22800,22750,1870
|
|
20240318,095300,7089655750,22800,22800,22800,22750,412
|
|
20240318,095200,7080270150,22800,22800,22800,22750,1518
|
|
20240318,095100,7045715850,22800,22600,22800,22550,3224
|
|
20240318,095000,6972660900,22600,22650,22650,22550,5884
|
|
20240318,094900,6839718950,22600,22650,22650,22600,1450
|
|
20240318,094800,6806906800,22650,22650,22650,22600,2399
|
|
20240318,094700,6752591500,22600,22650,22700,22600,2199
|
|
20240318,094600,6702855200,22650,22750,22750,22650,2128
|
|
20240318,094500,6654602000,22700,22700,22700,22600,7247
|
|
20240318,094400,6490443200,22750,22750,22800,22700,5549
|
|
20240318,094300,6364256100,22750,22800,22800,22750,2408
|
|
20240318,094200,6309441500,22750,22850,22900,22750,6314
|
|
20240318,094100,6165537000,22850,22800,22850,22750,9378
|
|
20240318,094000,5952054500,22800,22900,22950,22800,4066
|
|
20240318,093900,5859168600,22900,23000,23050,22900,1890
|
|
20240318,093800,5815776300,23000,23000,23000,22950,1824
|
|
20240318,093700,5773846750,22950,22950,23000,22900,3791
|
|
20240318,093600,5686905750,22950,23000,23050,22950,2104
|
|
20240318,093500,5638555200,23000,22950,23000,22950,1367
|
|
20240318,093400,5607144700,22950,22950,23000,22900,701
|
|
20240318,093300,5591073700,22950,23000,23050,22900,1415
|
|
20240318,093200,5558585200,23000,22850,23050,22800,2692
|
|
20240318,093100,5496786800,22800,22800,22900,22800,2923
|
|
20240318,093000,5430031100,22800,22800,22850,22800,1242
|
|
20240318,092900,5401711050,22800,22800,22850,22800,2648
|
|
20240318,092800,5341333900,22800,22900,22900,22800,2375
|
|
20240318,092700,5287091200,22850,22900,22950,22800,1192
|
|
20240318,092600,5259805650,22800,22900,22900,22800,3629
|
|
20240318,092500,5176816750,22900,23000,23000,22900,2588
|
|
20240318,092400,5117424200,23000,22900,23000,22850,2113
|
|
20240318,092300,5068950600,22850,23050,23050,22850,6794
|
|
20240318,092200,4913337600,23050,23100,23150,23000,2964
|
|
20240318,092100,4844941400,23100,23150,23200,23050,5228
|
|
20240318,092000,4723942400,23150,23050,23200,23050,10573
|
|
20240318,091900,4479378550,23050,22900,23100,22900,1932
|
|
20240318,091800,4435026850,22900,22800,22900,22800,1877
|
|
20240318,091700,4392106500,22800,22850,22850,22750,3266
|
|
20240318,091600,4317618400,22800,23000,23000,22750,6847
|
|
20240318,091500,4161137100,23000,23000,23150,23000,2389
|
|
20240318,091400,4106131650,23000,23150,23150,23000,4734
|
|
20240318,091300,3997024600,23150,23100,23200,23100,2109
|
|
20240318,091200,3948189000,23100,23200,23250,23100,4610
|
|
20240318,091100,3841233550,23300,23050,23300,23000,5773
|
|
20240318,091000,3707355850,23100,23000,23100,22850,5713
|
|
20240318,090900,3576319650,23000,23250,23250,23000,9146
|
|
20240318,090800,3365066900,23200,23200,23300,23100,7536
|
|
20240318,090700,3190193200,23250,23250,23300,23150,10420
|
|
20240318,090600,2947941050,23250,23050,23400,23050,30337
|
|
20240318,090500,2242044300,23000,22650,23050,22650,6252
|
|
20240318,090400,2099638400,22700,22600,22750,22500,7531
|
|
20240318,090300,1929396850,22550,22800,22900,22550,13452
|
|
20240318,090200,1624066750,22900,22950,22950,22800,7244
|
|
20240318,090100,1458381050,22900,23150,23200,22750,15170
|
|
20240318,090000,1110072200,23150,23050,23300,22750,42692
|