751 lines
42 KiB
CSV
751 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,212800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,212700,320554794650,24550,24550,24550,24550,0
|
|
20240319,212600,320554794650,24550,24550,24550,24550,0
|
|
20240319,212500,320554794650,24550,24550,24550,24550,0
|
|
20240319,212400,320554794650,24550,24550,24550,24550,0
|
|
20240319,212300,320554794650,24550,24550,24550,24550,0
|
|
20240319,212200,320554794650,24550,24550,24550,24550,0
|
|
20240319,212100,320554794650,24550,24550,24550,24550,0
|
|
20240319,212000,320554794650,24550,24550,24550,24550,0
|
|
20240319,211900,320554794650,24550,24550,24550,24550,0
|
|
20240319,211800,320554794650,24550,24550,24550,24550,0
|
|
20240319,211700,320554794650,24550,24550,24550,24550,0
|
|
20240319,211600,320554794650,24550,24550,24550,24550,0
|
|
20240319,211500,320554794650,24550,24550,24550,24550,0
|
|
20240319,211400,320554794650,24550,24550,24550,24550,0
|
|
20240319,211300,320554794650,24550,24550,24550,24550,0
|
|
20240319,211200,320554794650,24550,24550,24550,24550,0
|
|
20240319,211100,320554794650,24550,24550,24550,24550,0
|
|
20240319,211000,320554794650,24550,24550,24550,24550,0
|
|
20240319,210900,320554794650,24550,24550,24550,24550,0
|
|
20240319,210800,320554794650,24550,24550,24550,24550,0
|
|
20240319,210700,320554794650,24550,24550,24550,24550,0
|
|
20240319,210600,320554794650,24550,24550,24550,24550,0
|
|
20240319,210500,320554794650,24550,24550,24550,24550,0
|
|
20240319,210400,320554794650,24550,24550,24550,24550,0
|
|
20240319,210300,320554794650,24550,24550,24550,24550,0
|
|
20240319,210200,320554794650,24550,24550,24550,24550,0
|
|
20240319,210100,320554794650,24550,24550,24550,24550,0
|
|
20240319,210000,320554794650,24550,24550,24550,24550,0
|
|
20240319,205900,320554794650,24550,24550,24550,24550,0
|
|
20240319,205800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,205700,320554794650,24550,24550,24550,24550,0
|
|
20240319,205600,320554794650,24550,24550,24550,24550,0
|
|
20240319,205500,320554794650,24550,24550,24550,24550,0
|
|
20240319,205400,320554794650,24550,24550,24550,24550,0
|
|
20240319,205300,320554794650,24550,24550,24550,24550,0
|
|
20240319,205200,320554794650,24550,24550,24550,24550,0
|
|
20240319,205100,320554794650,24550,24550,24550,24550,0
|
|
20240319,205000,320554794650,24550,24550,24550,24550,0
|
|
20240319,204900,320554794650,24550,24550,24550,24550,0
|
|
20240319,204800,320554794650,24550,24550,24550,24550,0
|
|
20240319,204700,320554794650,24550,24550,24550,24550,0
|
|
20240319,204600,320554794650,24550,24550,24550,24550,0
|
|
20240319,204500,320554794650,24550,24550,24550,24550,0
|
|
20240319,204400,320554794650,24550,24550,24550,24550,0
|
|
20240319,204300,320554794650,24550,24550,24550,24550,0
|
|
20240319,204200,320554794650,24550,24550,24550,24550,0
|
|
20240319,204100,320554794650,24550,24550,24550,24550,0
|
|
20240319,204000,320554794650,24550,24550,24550,24550,0
|
|
20240319,203900,320554794650,24550,24550,24550,24550,0
|
|
20240319,203800,320554794650,24550,24550,24550,24550,0
|
|
20240319,203700,320554794650,24550,24550,24550,24550,0
|
|
20240319,203600,320554794650,24550,24550,24550,24550,0
|
|
20240319,203500,320554794650,24550,24550,24550,24550,0
|
|
20240319,203400,320554794650,24550,24550,24550,24550,0
|
|
20240319,203300,320554794650,24550,24550,24550,24550,0
|
|
20240319,203200,320554794650,24550,24550,24550,24550,0
|
|
20240319,203100,320554794650,24550,24550,24550,24550,0
|
|
20240319,203000,320554794650,24550,24550,24550,24550,0
|
|
20240319,202900,320554794650,24550,24550,24550,24550,0
|
|
20240319,202800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,202700,320554794650,24550,24550,24550,24550,0
|
|
20240319,202600,320554794650,24550,24550,24550,24550,0
|
|
20240319,202500,320554794650,24550,24550,24550,24550,0
|
|
20240319,202400,320554794650,24550,24550,24550,24550,0
|
|
20240319,202300,320554794650,24550,24550,24550,24550,0
|
|
20240319,202200,320554794650,24550,24550,24550,24550,0
|
|
20240319,202100,320554794650,24550,24550,24550,24550,0
|
|
20240319,202000,320554794650,24550,24550,24550,24550,0
|
|
20240319,201900,320554794650,24550,24550,24550,24550,0
|
|
20240319,201800,320554794650,24550,24550,24550,24550,0
|
|
20240319,201700,320554794650,24550,24550,24550,24550,0
|
|
20240319,201600,320554794650,24550,24550,24550,24550,0
|
|
20240319,201500,320554794650,24550,24550,24550,24550,0
|
|
20240319,201400,320554794650,24550,24550,24550,24550,0
|
|
20240319,201300,320554794650,24550,24550,24550,24550,0
|
|
20240319,201200,320554794650,24550,24550,24550,24550,0
|
|
20240319,201100,320554794650,24550,24550,24550,24550,0
|
|
20240319,201000,320554794650,24550,24550,24550,24550,0
|
|
20240319,200900,320554794650,24550,24550,24550,24550,0
|
|
20240319,200800,320554794650,24550,24550,24550,24550,0
|
|
20240319,200700,320554794650,24550,24550,24550,24550,0
|
|
20240319,200600,320554794650,24550,24550,24550,24550,0
|
|
20240319,200500,320554794650,24550,24550,24550,24550,0
|
|
20240319,200400,320554794650,24550,24550,24550,24550,0
|
|
20240319,200300,320554794650,24550,24550,24550,24550,0
|
|
20240319,200200,320554794650,24550,24550,24550,24550,0
|
|
20240319,200100,320554794650,24550,24550,24550,24550,0
|
|
20240319,200000,320554794650,24550,24550,24550,24550,0
|
|
20240319,195900,320554794650,24550,24550,24550,24550,0
|
|
20240319,195800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,195700,320554794650,24550,24550,24550,24550,0
|
|
20240319,195600,320554794650,24550,24550,24550,24550,0
|
|
20240319,195500,320554794650,24550,24550,24550,24550,0
|
|
20240319,195400,320554794650,24550,24550,24550,24550,0
|
|
20240319,195300,320554794650,24550,24550,24550,24550,0
|
|
20240319,195200,320554794650,24550,24550,24550,24550,0
|
|
20240319,195100,320554794650,24550,24550,24550,24550,0
|
|
20240319,195000,320554794650,24550,24550,24550,24550,0
|
|
20240319,194900,320554794650,24550,24550,24550,24550,0
|
|
20240319,194800,320554794650,24550,24550,24550,24550,0
|
|
20240319,194700,320554794650,24550,24550,24550,24550,0
|
|
20240319,194600,320554794650,24550,24550,24550,24550,0
|
|
20240319,194500,320554794650,24550,24550,24550,24550,0
|
|
20240319,194400,320554794650,24550,24550,24550,24550,0
|
|
20240319,194300,320554794650,24550,24550,24550,24550,0
|
|
20240319,194200,320554794650,24550,24550,24550,24550,0
|
|
20240319,194100,320554794650,24550,24550,24550,24550,0
|
|
20240319,194000,320554794650,24550,24550,24550,24550,0
|
|
20240319,193900,320554794650,24550,24550,24550,24550,0
|
|
20240319,193800,320554794650,24550,24550,24550,24550,0
|
|
20240319,193700,320554794650,24550,24550,24550,24550,0
|
|
20240319,193600,320554794650,24550,24550,24550,24550,0
|
|
20240319,193500,320554794650,24550,24550,24550,24550,0
|
|
20240319,193400,320554794650,24550,24550,24550,24550,0
|
|
20240319,193300,320554794650,24550,24550,24550,24550,0
|
|
20240319,193200,320554794650,24550,24550,24550,24550,0
|
|
20240319,193100,320554794650,24550,24550,24550,24550,0
|
|
20240319,193000,320554794650,24550,24550,24550,24550,0
|
|
20240319,192900,320554794650,24550,24550,24550,24550,0
|
|
20240319,192800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,192700,320554794650,24550,24550,24550,24550,0
|
|
20240319,192600,320554794650,24550,24550,24550,24550,0
|
|
20240319,192500,320554794650,24550,24550,24550,24550,0
|
|
20240319,192400,320554794650,24550,24550,24550,24550,0
|
|
20240319,192300,320554794650,24550,24550,24550,24550,0
|
|
20240319,192200,320554794650,24550,24550,24550,24550,0
|
|
20240319,192100,320554794650,24550,24550,24550,24550,0
|
|
20240319,192000,320554794650,24550,24550,24550,24550,0
|
|
20240319,191900,320554794650,24550,24550,24550,24550,0
|
|
20240319,191800,320554794650,24550,24550,24550,24550,0
|
|
20240319,191700,320554794650,24550,24550,24550,24550,0
|
|
20240319,191600,320554794650,24550,24550,24550,24550,0
|
|
20240319,191500,320554794650,24550,24550,24550,24550,0
|
|
20240319,191400,320554794650,24550,24550,24550,24550,0
|
|
20240319,191300,320554794650,24550,24550,24550,24550,0
|
|
20240319,191200,320554794650,24550,24550,24550,24550,0
|
|
20240319,191100,320554794650,24550,24550,24550,24550,0
|
|
20240319,191000,320554794650,24550,24550,24550,24550,0
|
|
20240319,190900,320554794650,24550,24550,24550,24550,0
|
|
20240319,190800,320554794650,24550,24550,24550,24550,0
|
|
20240319,190700,320554794650,24550,24550,24550,24550,0
|
|
20240319,190600,320554794650,24550,24550,24550,24550,0
|
|
20240319,190500,320554794650,24550,24550,24550,24550,0
|
|
20240319,190400,320554794650,24550,24550,24550,24550,0
|
|
20240319,190300,320554794650,24550,24550,24550,24550,0
|
|
20240319,190200,320554794650,24550,24550,24550,24550,0
|
|
20240319,190100,320554794650,24550,24550,24550,24550,0
|
|
20240319,190000,320554794650,24550,24550,24550,24550,0
|
|
20240319,185900,320554794650,24550,24550,24550,24550,0
|
|
20240319,185800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,185700,320554794650,24550,24550,24550,24550,0
|
|
20240319,185600,320554794650,24550,24550,24550,24550,0
|
|
20240319,185500,320554794650,24550,24550,24550,24550,0
|
|
20240319,185400,320554794650,24550,24550,24550,24550,0
|
|
20240319,185300,320554794650,24550,24550,24550,24550,0
|
|
20240319,185200,320554794650,24550,24550,24550,24550,0
|
|
20240319,185100,320554794650,24550,24550,24550,24550,0
|
|
20240319,185000,320554794650,24550,24550,24550,24550,0
|
|
20240319,184900,320554794650,24550,24550,24550,24550,0
|
|
20240319,184800,320554794650,24550,24550,24550,24550,0
|
|
20240319,184700,320554794650,24550,24550,24550,24550,0
|
|
20240319,184600,320554794650,24550,24550,24550,24550,0
|
|
20240319,184500,320554794650,24550,24550,24550,24550,0
|
|
20240319,184400,320554794650,24550,24550,24550,24550,0
|
|
20240319,184300,320554794650,24550,24550,24550,24550,0
|
|
20240319,184200,320554794650,24550,24550,24550,24550,0
|
|
20240319,184100,320554794650,24550,24550,24550,24550,0
|
|
20240319,184000,320554794650,24550,24550,24550,24550,0
|
|
20240319,183900,320554794650,24550,24550,24550,24550,0
|
|
20240319,183800,320554794650,24550,24550,24550,24550,0
|
|
20240319,183700,320554794650,24550,24550,24550,24550,0
|
|
20240319,183600,320554794650,24550,24550,24550,24550,0
|
|
20240319,183500,320554794650,24550,24550,24550,24550,0
|
|
20240319,183400,320554794650,24550,24550,24550,24550,0
|
|
20240319,183300,320554794650,24550,24550,24550,24550,0
|
|
20240319,183200,320554794650,24550,24550,24550,24550,0
|
|
20240319,183100,320554794650,24550,24550,24550,24550,0
|
|
20240319,183000,320554794650,24550,24550,24550,24550,0
|
|
20240319,182900,320554794650,24550,24550,24550,24550,0
|
|
20240319,182800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,182700,320554794650,24550,24550,24550,24550,0
|
|
20240319,182600,320554794650,24550,24550,24550,24550,0
|
|
20240319,182500,320554794650,24550,24550,24550,24550,0
|
|
20240319,182400,320554794650,24550,24550,24550,24550,0
|
|
20240319,182300,320554794650,24550,24550,24550,24550,0
|
|
20240319,182200,320554794650,24550,24550,24550,24550,0
|
|
20240319,182100,320554794650,24550,24550,24550,24550,0
|
|
20240319,182000,320554794650,24550,24550,24550,24550,0
|
|
20240319,181900,320554794650,24550,24550,24550,24550,0
|
|
20240319,181800,320554794650,24550,24550,24550,24550,0
|
|
20240319,181700,320554794650,24550,24550,24550,24550,0
|
|
20240319,181600,320554794650,24550,24550,24550,24550,0
|
|
20240319,181500,320554794650,24550,24550,24550,24550,0
|
|
20240319,181400,320554794650,24550,24550,24550,24550,0
|
|
20240319,181300,320554794650,24550,24550,24550,24550,0
|
|
20240319,181200,320554794650,24550,24550,24550,24550,0
|
|
20240319,181100,320554794650,24550,24550,24550,24550,0
|
|
20240319,181000,320554794650,24550,24550,24550,24550,0
|
|
20240319,180900,320554794650,24550,24550,24550,24550,0
|
|
20240319,180800,320554794650,24550,24550,24550,24550,0
|
|
20240319,180700,320554794650,24550,24550,24550,24550,0
|
|
20240319,180600,320554794650,24550,24550,24550,24550,0
|
|
20240319,180500,320554794650,24550,24550,24550,24550,0
|
|
20240319,180400,320554794650,24550,24550,24550,24550,0
|
|
20240319,180300,320554794650,24550,24550,24550,24550,0
|
|
20240319,180200,320554794650,24550,24550,24550,24550,0
|
|
20240319,180100,320554794650,24550,24550,24550,24550,0
|
|
20240319,180000,320554794650,24550,24550,24550,24550,0
|
|
20240319,175900,320554794650,24550,24550,24550,24550,0
|
|
20240319,175800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,175700,320554794650,24550,24550,24550,24550,0
|
|
20240319,175600,320554794650,24550,24550,24550,24550,0
|
|
20240319,175500,320554794650,24550,24550,24550,24550,0
|
|
20240319,175400,320554794650,24550,24550,24550,24550,0
|
|
20240319,175300,320554794650,24550,24550,24550,24550,0
|
|
20240319,175200,320554794650,24550,24550,24550,24550,0
|
|
20240319,175100,320554794650,24550,24550,24550,24550,0
|
|
20240319,175000,320554794650,24550,24550,24550,24550,0
|
|
20240319,174900,320554794650,24550,24550,24550,24550,0
|
|
20240319,174800,320554794650,24550,24550,24550,24550,0
|
|
20240319,174700,320554794650,24550,24550,24550,24550,0
|
|
20240319,174600,320554794650,24550,24550,24550,24550,0
|
|
20240319,174500,320554794650,24550,24550,24550,24550,0
|
|
20240319,174400,320554794650,24550,24550,24550,24550,0
|
|
20240319,174300,320554794650,24550,24550,24550,24550,0
|
|
20240319,174200,320554794650,24550,24550,24550,24550,0
|
|
20240319,174100,320554794650,24550,24550,24550,24550,0
|
|
20240319,174000,320554794650,24550,24550,24550,24550,0
|
|
20240319,173900,320554794650,24550,24550,24550,24550,0
|
|
20240319,173800,320554794650,24550,24550,24550,24550,0
|
|
20240319,173700,320554794650,24550,24550,24550,24550,0
|
|
20240319,173600,320554794650,24550,24550,24550,24550,0
|
|
20240319,173500,320554794650,24550,24550,24550,24550,0
|
|
20240319,173400,320554794650,24550,24550,24550,24550,0
|
|
20240319,173300,320554794650,24550,24550,24550,24550,0
|
|
20240319,173200,320554794650,24550,24550,24550,24550,0
|
|
20240319,173100,320554794650,24550,24550,24550,24550,0
|
|
20240319,173000,320554794650,24550,24550,24550,24550,0
|
|
20240319,172900,320554794650,24550,24550,24550,24550,0
|
|
20240319,172800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,172700,320554794650,24550,24550,24550,24550,0
|
|
20240319,172600,320554794650,24550,24550,24550,24550,0
|
|
20240319,172500,320554794650,24550,24550,24550,24550,0
|
|
20240319,172400,320554794650,24550,24550,24550,24550,0
|
|
20240319,172300,320554794650,24550,24550,24550,24550,0
|
|
20240319,172200,320554794650,24550,24550,24550,24550,0
|
|
20240319,172100,320554794650,24550,24550,24550,24550,0
|
|
20240319,172000,320554794650,24550,24550,24550,24550,0
|
|
20240319,171900,320554794650,24550,24550,24550,24550,0
|
|
20240319,171800,320554794650,24550,24550,24550,24550,0
|
|
20240319,171700,320554794650,24550,24550,24550,24550,0
|
|
20240319,171600,320554794650,24550,24550,24550,24550,0
|
|
20240319,171500,320554794650,24550,24550,24550,24550,0
|
|
20240319,171400,320554794650,24550,24550,24550,24550,0
|
|
20240319,171300,320554794650,24550,24550,24550,24550,0
|
|
20240319,171200,320554794650,24550,24550,24550,24550,0
|
|
20240319,171100,320554794650,24550,24550,24550,24550,0
|
|
20240319,171000,320554794650,24550,24550,24550,24550,0
|
|
20240319,170900,320554794650,24550,24550,24550,24550,0
|
|
20240319,170800,320554794650,24550,24550,24550,24550,0
|
|
20240319,170700,320554794650,24550,24550,24550,24550,0
|
|
20240319,170600,320554794650,24550,24550,24550,24550,0
|
|
20240319,170500,320554794650,24550,24550,24550,24550,0
|
|
20240319,170400,320554794650,24550,24550,24550,24550,0
|
|
20240319,170300,320554794650,24550,24550,24550,24550,0
|
|
20240319,170200,320554794650,24550,24550,24550,24550,0
|
|
20240319,170100,320554794650,24550,24550,24550,24550,0
|
|
20240319,170000,320554794650,24550,24550,24550,24550,0
|
|
20240319,165900,320554794650,24550,24550,24550,24550,0
|
|
20240319,165800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,165700,320554794650,24550,24550,24550,24550,0
|
|
20240319,165600,320554794650,24550,24550,24550,24550,0
|
|
20240319,165500,320554794650,24550,24550,24550,24550,0
|
|
20240319,165400,320554794650,24550,24550,24550,24550,0
|
|
20240319,165300,320554794650,24550,24550,24550,24550,0
|
|
20240319,165200,320554794650,24550,24550,24550,24550,0
|
|
20240319,165100,320554794650,24550,24550,24550,24550,0
|
|
20240319,165000,320554794650,24550,24550,24550,24550,0
|
|
20240319,164900,320554794650,24550,24550,24550,24550,0
|
|
20240319,164800,320554794650,24550,24550,24550,24550,0
|
|
20240319,164700,320554794650,24550,24550,24550,24550,0
|
|
20240319,164600,320554794650,24550,24550,24550,24550,0
|
|
20240319,164500,320554794650,24550,24550,24550,24550,0
|
|
20240319,164400,320554794650,24550,24550,24550,24550,0
|
|
20240319,164300,320554794650,24550,24550,24550,24550,0
|
|
20240319,164200,320554794650,24550,24550,24550,24550,0
|
|
20240319,164100,320554794650,24550,24550,24550,24550,0
|
|
20240319,164000,320554794650,24550,24550,24550,24550,0
|
|
20240319,163900,320554794650,24550,24550,24550,24550,0
|
|
20240319,163800,320554794650,24550,24550,24550,24550,0
|
|
20240319,163700,320554794650,24550,24550,24550,24550,0
|
|
20240319,163600,320554794650,24550,24550,24550,24550,0
|
|
20240319,163500,320554794650,24550,24550,24550,24550,0
|
|
20240319,163400,320554794650,24550,24550,24550,24550,0
|
|
20240319,163300,320554794650,24550,24550,24550,24550,0
|
|
20240319,163200,320554794650,24550,24550,24550,24550,0
|
|
20240319,163100,320554794650,24550,24550,24550,24550,0
|
|
20240319,163000,320554794650,24550,24550,24550,24550,0
|
|
20240319,162900,320554794650,24550,24550,24550,24550,0
|
|
20240319,162800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,162700,320554794650,24550,24550,24550,24550,0
|
|
20240319,162600,320554794650,24550,24550,24550,24550,0
|
|
20240319,162500,320554794650,24550,24550,24550,24550,0
|
|
20240319,162400,320554794650,24550,24550,24550,24550,0
|
|
20240319,162300,320554794650,24550,24550,24550,24550,0
|
|
20240319,162200,320554794650,24550,24550,24550,24550,0
|
|
20240319,162100,320554794650,24550,24550,24550,24550,0
|
|
20240319,162000,320554794650,24550,24550,24550,24550,0
|
|
20240319,161900,320554794650,24550,24550,24550,24550,0
|
|
20240319,161800,320554794650,24550,24550,24550,24550,0
|
|
20240319,161700,320554794650,24550,24550,24550,24550,0
|
|
20240319,161600,320554794650,24550,24550,24550,24550,0
|
|
20240319,161500,320554794650,24550,24550,24550,24550,0
|
|
20240319,161400,320554794650,24550,24550,24550,24550,0
|
|
20240319,161300,320554794650,24550,24550,24550,24550,0
|
|
20240319,161200,320554794650,24550,24550,24550,24550,0
|
|
20240319,161100,320554794650,24550,24550,24550,24550,0
|
|
20240319,161000,320554794650,24550,24550,24550,24550,0
|
|
20240319,160900,320554794650,24550,24550,24550,24550,0
|
|
20240319,160800,320554794650,24550,24550,24550,24550,0
|
|
20240319,160700,320554794650,24550,24550,24550,24550,0
|
|
20240319,160600,320554794650,24550,24550,24550,24550,0
|
|
20240319,160500,320554794650,24550,24550,24550,24550,0
|
|
20240319,160400,320554794650,24550,24550,24550,24550,0
|
|
20240319,160300,320554794650,24550,24550,24550,24550,0
|
|
20240319,160200,320554794650,24550,24550,24550,24550,0
|
|
20240319,160100,320554794650,24550,24550,24550,24550,0
|
|
20240319,160000,320554794650,24550,24550,24550,24550,0
|
|
20240319,155900,320554794650,24550,24550,24550,24550,0
|
|
20240319,155800,320554794650,24550,24550,24550,24550,70184
|
|
20240319,155700,320554794650,24550,24550,24550,24550,0
|
|
20240319,155600,320554794650,24550,24550,24550,24550,0
|
|
20240319,155500,320554794650,24550,24550,24550,24550,0
|
|
20240319,155400,320554794650,24550,24550,24550,24550,0
|
|
20240319,155300,320554794650,24550,24550,24550,24550,0
|
|
20240319,155200,320554794650,24550,24550,24550,24550,0
|
|
20240319,155100,320554794650,24550,24550,24550,24550,0
|
|
20240319,155000,320554794650,24550,24550,24550,24550,0
|
|
20240319,154900,320554794650,24550,24550,24550,24550,0
|
|
20240319,154800,320554794650,24550,24550,24550,24550,0
|
|
20240319,154700,320554794650,24550,24550,24550,24550,0
|
|
20240319,154600,320554794650,24550,24550,24550,24550,0
|
|
20240319,154500,320554794650,24550,24550,24550,24550,0
|
|
20240319,154400,320554794650,24550,24550,24550,24550,0
|
|
20240319,154300,320554794650,24550,24550,24550,24550,0
|
|
20240319,154200,320554794650,24550,24550,24550,24550,0
|
|
20240319,154100,320554794650,24550,24550,24550,24550,0
|
|
20240319,154000,320554794650,24550,24550,24550,24550,0
|
|
20240319,153900,320554794650,24550,24550,24550,24550,0
|
|
20240319,153800,320554794650,24550,24550,24550,24550,0
|
|
20240319,153700,320554794650,24550,24550,24550,24550,0
|
|
20240319,153600,320554794650,24550,24550,24550,24550,0
|
|
20240319,153500,320554794650,24550,24550,24550,24550,0
|
|
20240319,153400,320554794650,24550,24550,24550,24550,0
|
|
20240319,153300,320554794650,24550,24550,24550,24550,0
|
|
20240319,153200,320554794650,24550,24550,24550,24550,0
|
|
20240319,153100,320554794650,24550,24550,24550,24550,0
|
|
20240319,153000,320554794650,24550,24550,24550,24550,70184
|
|
20240319,152900,318831777450,24400,24400,24400,24400,0
|
|
20240319,152800,318831777450,24400,24400,24400,24400,0
|
|
20240319,152700,318831777450,24400,24400,24400,24400,0
|
|
20240319,152600,318831777450,24400,24400,24400,24400,0
|
|
20240319,152500,318831777450,24400,24400,24400,24400,0
|
|
20240319,152400,318831777450,24400,24400,24400,24400,0
|
|
20240319,152300,318831777450,24400,24400,24400,24400,0
|
|
20240319,152200,318831777450,24400,24400,24400,24400,0
|
|
20240319,152100,318831777450,24400,24400,24400,24400,0
|
|
20240319,152000,318831777450,24400,24400,24400,24400,0
|
|
20240319,151900,318831777450,24400,24350,24450,24250,29050
|
|
20240319,151800,318124125200,24400,24400,24450,24350,17076
|
|
20240319,151700,317707606100,24400,24400,24400,24350,4751
|
|
20240319,151600,317591831250,24400,24350,24450,24350,15219
|
|
20240319,151500,317220599200,24400,24300,24400,24300,12688
|
|
20240319,151400,316911343150,24350,24400,24450,24300,13074
|
|
20240319,151300,316592588100,24400,24350,24500,24300,40411
|
|
20240319,151200,315605330400,24350,24150,24400,24000,43787
|
|
20240319,151100,314543837000,24150,24050,24150,24000,12665
|
|
20240319,151000,314239027600,24050,23950,24050,23950,4988
|
|
20240319,150900,314119211800,24000,23900,24000,23850,9008
|
|
20240319,150800,313903636100,23950,23800,24050,23800,18744
|
|
20240319,150700,313454612500,23800,23800,23900,23750,8045
|
|
20240319,150600,313262826800,23750,23950,23950,23750,9259
|
|
20240319,150500,313042149200,23950,23900,23950,23800,13942
|
|
20240319,150400,312708748150,23950,23850,23950,23800,10080
|
|
20240319,150300,312468227750,23850,23900,23950,23700,48051
|
|
20240319,150200,311323900700,23950,24150,24150,23900,25822
|
|
20240319,150100,310703472350,24150,24000,24150,23950,26782
|
|
20240319,150000,310059323100,24050,23950,24050,23900,42478
|
|
20240319,145900,309041310200,23850,23850,23850,23850,0
|
|
20240319,145800,309041310200,23850,24000,24050,23850,35859
|
|
20240319,145700,308183811900,24000,24450,24500,24000,76806
|
|
20240319,145600,306326042100,24550,24600,24650,24500,12430
|
|
20240319,145500,306021251750,24650,24650,24650,24550,2454
|
|
20240319,145400,305960896550,24600,24650,24650,24550,2565
|
|
20240319,145300,305897796900,24650,24650,24650,24550,3639
|
|
20240319,145200,305808273350,24650,24550,24650,24500,3229
|
|
20240319,145100,305728886150,24550,24500,24550,24400,17573
|
|
20240319,145000,305298833000,24500,24600,24650,24500,4657
|
|
20240319,144900,305184521650,24600,24650,24650,24550,6913
|
|
20240319,144800,305014633350,24600,24750,24800,24600,4497
|
|
20240319,144700,304903608500,24750,24750,24800,24700,4947
|
|
20240319,144600,304781115850,24750,24700,24800,24650,3626
|
|
20240319,144500,304691410850,24650,24550,24700,24550,5481
|
|
20240319,144400,304556568150,24550,24650,24650,24550,8936
|
|
20240319,144300,304336995350,24600,24700,24700,24600,5366
|
|
20240319,144200,304204701000,24700,24800,24800,24650,4969
|
|
20240319,144100,304081913450,24750,24800,24850,24750,4425
|
|
20240319,144000,303972318950,24800,24850,24850,24750,6640
|
|
20240319,143900,303807519800,24800,24600,24850,24600,12056
|
|
20240319,143800,303509491000,24600,24850,24850,24600,11822
|
|
20240319,143700,303217398050,24850,24700,24850,24700,2416
|
|
20240319,143600,303157477300,24800,24850,24850,24700,3718
|
|
20240319,143500,303065447550,24850,24900,24900,24750,13253
|
|
20240319,143400,302736667900,24850,24750,24950,24750,21372
|
|
20240319,143300,302205323500,24750,24550,24750,24550,6746
|
|
20240319,143200,302038737450,24600,24550,24650,24550,3994
|
|
20240319,143100,301940579300,24600,24600,24650,24550,3207
|
|
20240319,143000,301861713200,24600,24500,24600,24500,6782
|
|
20240319,142900,301695246900,24550,24500,24550,24450,5105
|
|
20240319,142800,301570114150,24500,24550,24550,24450,5398
|
|
20240319,142700,301437915650,24550,24600,24600,24550,5105
|
|
20240319,142600,301312541900,24600,24500,24650,24500,6342
|
|
20240319,142500,301156782050,24550,24450,24550,24450,7349
|
|
20240319,142400,300976947250,24500,24600,24600,24450,7374
|
|
20240319,142300,300796248850,24550,24700,24700,24550,4997
|
|
20240319,142200,300673248450,24700,24600,24700,24500,10528
|
|
20240319,142100,300414288400,24550,24500,24600,24400,16709
|
|
20240319,142000,300004796500,24500,24600,24650,24400,28461
|
|
20240319,141900,299307892450,24600,24550,24650,24500,22717
|
|
20240319,141800,298750474150,24550,24750,24750,24550,15127
|
|
20240319,141700,298378029350,24700,24800,24850,24700,4869
|
|
20240319,141600,298257398750,24800,24800,24850,24750,5801
|
|
20240319,141500,298113558400,24800,24700,24800,24600,10184
|
|
20240319,141400,297862106300,24750,24700,24750,24650,4694
|
|
20240319,141300,297746170950,24700,24750,24800,24600,6810
|
|
20240319,141200,297577989450,24800,24800,24850,24750,7742
|
|
20240319,141100,297385969750,24750,24700,24750,24500,33264
|
|
20240319,141000,296566290400,24700,24800,24850,24600,23897
|
|
20240319,140900,295975837250,24800,25000,25050,24750,25966
|
|
20240319,140800,295330157150,25100,25100,25100,25000,6173
|
|
20240319,140700,295175450000,25050,25050,25150,25050,5944
|
|
20240319,140600,295026186000,25100,25050,25100,25000,8249
|
|
20240319,140500,294819335650,25050,25000,25050,24950,3707
|
|
20240319,140400,294726696450,25000,25000,25050,24900,5787
|
|
20240319,140300,294582188850,24950,25100,25150,24950,14219
|
|
20240319,140200,294226718100,25100,25200,25200,25100,13506
|
|
20240319,140100,293887104850,25200,25050,25250,25050,44187
|
|
20240319,140000,292774760350,25050,25000,25100,25000,29226
|
|
20240319,135900,292042196300,25000,24900,25050,24900,16475
|
|
20240319,135800,291630772100,24900,24950,24950,24850,22439
|
|
20240319,135700,291071567250,24900,24800,24950,24750,35077
|
|
20240319,135600,290199207450,24800,24800,24800,24700,15585
|
|
20240319,135500,289813504000,24750,24750,24800,24650,18149
|
|
20240319,135400,289364944900,24750,24700,24800,24650,18745
|
|
20240319,135300,288901632800,24700,24600,24750,24500,30853
|
|
20240319,135200,288141325450,24600,24500,24700,24500,46125
|
|
20240319,135100,287005869850,24550,24850,24850,24350,124356
|
|
20240319,135000,283949667400,24900,24900,24950,24850,27795
|
|
20240319,134900,283257566650,24900,25100,25100,24900,107554
|
|
20240319,134800,280569871700,25100,25100,25150,25050,23503
|
|
20240319,134700,279979710250,25100,25050,25100,25000,19609
|
|
20240319,134600,279488569850,25050,25050,25100,24950,32348
|
|
20240319,134500,278678387300,25050,24950,25050,24850,56288
|
|
20240319,134400,277274380250,24900,25100,25100,24800,144869
|
|
20240319,134300,273662869900,25100,25400,25450,25050,107093
|
|
20240319,134200,270964540000,25450,25400,25450,25350,10550
|
|
20240319,134100,270696375200,25400,25400,25450,25350,13925
|
|
20240319,134000,270342847800,25400,25400,25500,25300,23609
|
|
20240319,133900,269743453300,25450,25450,25450,25300,31950
|
|
20240319,133800,268932580450,25450,25500,25550,25300,73134
|
|
20240319,133700,267075533050,25550,25650,25650,25500,28571
|
|
20240319,133600,266344728500,25650,25500,25650,25500,19160
|
|
20240319,133500,265854829300,25550,25550,25550,25350,70870
|
|
20240319,133400,264050534250,25550,25750,25750,25400,96155
|
|
20240319,133300,261597422400,25750,26250,26250,25500,168498
|
|
20240319,133200,257254362850,26250,26100,26250,26100,15614
|
|
20240319,133100,256845758550,26100,26150,26200,26050,17232
|
|
20240319,133000,256395281300,26200,26050,26250,26050,23620
|
|
20240319,132900,255777346350,26050,26300,26300,26050,50437
|
|
20240319,132800,254459863500,26250,26100,26350,26100,58107
|
|
20240319,132700,252936752100,26150,26050,26250,25950,92139
|
|
20240319,132600,250535552150,26100,26700,26750,25900,195612
|
|
20240319,132500,245398236800,26650,26900,26950,26550,97813
|
|
20240319,132400,242783077300,26900,26950,27000,26900,25916
|
|
20240319,132300,242085385500,26950,26950,27000,26950,14278
|
|
20240319,132200,241700516650,27000,27100,27100,26950,10032
|
|
20240319,132100,241429474100,27100,27100,27200,27050,11170
|
|
20240319,132000,241126535400,27100,27000,27100,26950,9665
|
|
20240319,131900,240865316600,27000,26950,27050,26950,10191
|
|
20240319,131800,240590362350,26950,27000,27050,26950,11051
|
|
20240319,131700,240292069800,27000,27100,27100,26900,34783
|
|
20240319,131600,239353816450,27050,27150,27150,27000,10191
|
|
20240319,131500,239078205100,27100,27150,27250,27100,20905
|
|
20240319,131400,238509597050,27200,27000,27200,26950,21813
|
|
20240319,131300,237919217900,27000,27000,27100,26950,10149
|
|
20240319,131200,237645175450,26950,27100,27100,26950,17456
|
|
20240319,131100,237173119400,27100,27000,27100,27000,8526
|
|
20240319,131000,236942415450,27000,26950,27150,26900,21652
|
|
20240319,130900,236356973600,26950,27100,27100,26900,40667
|
|
20240319,130800,235259760550,27050,27200,27250,27050,27548
|
|
20240319,130700,234511404650,27200,27450,27450,27050,43571
|
|
20240319,130600,233325261800,27450,27050,27500,26900,97570
|
|
20240319,130500,230659016350,27000,26900,27100,26850,34471
|
|
20240319,130400,229729792500,26950,27000,27100,26900,32877
|
|
20240319,130300,228842751750,27050,27100,27200,26950,23603
|
|
20240319,130200,228204245800,27100,27100,27200,26950,58638
|
|
20240319,130100,226617355950,27100,27200,27350,27050,54958
|
|
20240319,130000,225121185800,27250,27350,27350,27100,43810
|
|
20240319,125900,223927775650,27350,27250,27450,27050,118389
|
|
20240319,125800,220695933900,27250,26950,27400,26950,172280
|
|
20240319,125700,216009974050,26950,26850,27000,26800,27662
|
|
20240319,125600,215265664450,26800,26850,26900,26700,56705
|
|
20240319,125500,213748669200,26800,26850,26950,26800,23749
|
|
20240319,125400,213110281750,26900,27050,27150,26750,109249
|
|
20240319,125300,210169734700,27100,26900,27100,26900,47575
|
|
20240319,125200,208883347050,26900,26900,27050,26900,35213
|
|
20240319,125100,207933470700,26900,27000,27050,26800,40544
|
|
20240319,125000,206841217500,27000,26850,27050,26850,40163
|
|
20240319,124900,205758892850,26900,26950,27000,26750,30896
|
|
20240319,124800,204929430300,26900,26800,27050,26800,41625
|
|
20240319,124700,203808375350,26800,26900,27050,26800,38742
|
|
20240319,124600,202765566500,26850,26900,26950,26750,55001
|
|
20240319,124500,201289358950,26950,26950,27150,26850,67983
|
|
20240319,124400,199456028650,27000,27000,27100,26900,41881
|
|
20240319,124300,198326646700,27000,27000,27150,26850,71767
|
|
20240319,124200,196389568800,26950,26950,27050,26750,105150
|
|
20240319,124100,193559871600,26900,26900,27300,26800,224985
|
|
20240319,124000,187462243550,26900,26350,26950,26300,127532
|
|
20240319,123900,184058929900,26300,26300,26350,26250,24968
|
|
20240319,123800,183402031200,26300,26100,26350,26100,27368
|
|
20240319,123700,182684300350,26150,26250,26350,26100,29081
|
|
20240319,123600,181922302200,26300,26400,26450,26250,25964
|
|
20240319,123500,181238843600,26400,26300,26400,26200,27937
|
|
20240319,123400,180504918600,26300,26400,26450,26250,57134
|
|
20240319,123300,179000844150,26450,26450,26600,26350,81185
|
|
20240319,123200,176854127300,26450,26450,26600,26400,156623
|
|
20240319,123100,172704225750,26500,26500,26500,26500,0
|
|
20240319,123000,172704225750,26500,26500,26500,26500,0
|
|
20240319,122900,172704225750,26500,26150,26500,26100,105198
|
|
20240319,122800,169924747650,26150,26250,26250,26100,13203
|
|
20240319,122700,169579196200,26250,26300,26300,26150,20461
|
|
20240319,122600,169042005650,26300,26300,26300,26100,27961
|
|
20240319,122500,168308842350,26250,26150,26300,26150,44353
|
|
20240319,122400,167144235950,26200,26050,26200,25950,32762
|
|
20240319,122300,166287480700,26050,26000,26050,25900,5422
|
|
20240319,122200,166146740600,25950,25950,26100,25850,7963
|
|
20240319,122100,165940044200,25900,26100,26150,25900,16100
|
|
20240319,122000,165520593100,26100,25900,26150,25850,22055
|
|
20240319,121900,164945825100,25900,25850,25900,25750,9702
|
|
20240319,121800,164695384300,25800,25850,26000,25800,12323
|
|
20240319,121700,164376907750,25850,26050,26050,25800,12576
|
|
20240319,121600,164050595250,26050,25750,26050,25700,21021
|
|
20240319,121500,163506696350,25800,25900,26000,25700,25417
|
|
20240319,121400,162850680400,26000,26000,26050,25850,19827
|
|
20240319,121300,162336535550,26000,26050,26100,26000,12683
|
|
20240319,121200,162006148700,26050,25950,26100,25850,23909
|
|
20240319,121100,161385253750,25950,26000,26050,25950,12097
|
|
20240319,121000,161070722850,26000,26150,26150,25900,50909
|
|
20240319,120900,159746735100,26150,26150,26200,26050,26665
|
|
20240319,120800,159050021650,26150,26350,26400,26150,36147
|
|
20240319,120700,158101277900,26400,26300,26400,26250,19793
|
|
20240319,120600,157579854450,26300,26300,26450,26300,44632
|
|
20240319,120500,156402606100,26300,26150,26350,26100,24027
|
|
20240319,120400,155772336900,26150,26350,26350,26100,34383
|
|
20240319,120300,154871083800,26300,26350,26400,26150,48054
|
|
20240319,120200,153608538100,26400,26450,26450,26300,59876
|
|
20240319,120100,152028093000,26400,26200,26450,26200,78874
|
|
20240319,120000,149948562600,26250,26150,26300,26100,25497
|
|
20240319,115900,149280149350,26150,26050,26250,26050,29177
|
|
20240319,115800,148516844600,26050,26300,26350,26000,34321
|
|
20240319,115700,147617739350,26350,26100,26350,26100,73150
|
|
20240319,115600,145696177450,26100,26100,26200,25950,34887
|
|
20240319,115500,144785471250,26100,25950,26100,25850,22948
|
|
20240319,115400,144189540800,26000,26150,26200,25950,42237
|
|
20240319,115300,143088188550,26150,26100,26250,25900,75972
|
|
20240319,115200,141103658500,26050,26000,26100,26000,40352
|
|
20240319,115100,140051989500,26000,25600,26000,25500,77788
|
|
20240319,115000,138039522050,25600,25500,25600,25500,5584
|
|
20240319,114900,137896850250,25500,25600,25600,25450,8291
|
|
20240319,114800,137685485550,25550,25550,25600,25500,6239
|
|
20240319,114700,137526141050,25600,25450,25600,25450,8535
|
|
20240319,114600,137308051750,25500,25400,25500,25250,13566
|
|
20240319,114500,136964163850,25400,25450,25500,25400,6963
|
|
20240319,114400,136787070100,25450,25450,25500,25250,27461
|
|
20240319,114300,136090819800,25450,25600,25600,25450,7585
|
|
20240319,114200,135897281050,25550,25450,25600,25400,9230
|
|
20240319,114100,135662294300,25450,25650,25650,25450,11240
|
|
20240319,114000,135374884150,25600,25550,25650,25500,10571
|
|
20240319,113900,135104345500,25500,25500,25550,25450,12112
|
|
20240319,113800,134795611250,25550,25350,25650,25300,33365
|
|
20240319,113700,133944868050,25350,25550,25700,25300,51185
|
|
20240319,113600,132640019700,25550,25750,25750,25550,35249
|
|
20240319,113500,131736809600,25750,25750,25850,25700,11092
|
|
20240319,113400,131450985900,25750,25750,25900,25700,19916
|
|
20240319,113300,130937676250,25750,25900,25950,25750,12575
|
|
20240319,113200,130612970800,25900,25950,26000,25750,26657
|
|
20240319,113100,129923940650,25950,25950,26050,25900,13511
|
|
20240319,113000,129573178250,25950,26100,26100,25900,22611
|
|
20240319,112900,128985208300,26050,26250,26300,25900,55941
|
|
20240319,112800,127525282150,26250,26250,26300,26150,57322
|
|
20240319,112700,126021335300,26200,26100,26250,26050,66046
|
|
20240319,112600,124293332300,26100,25900,26200,25850,34190
|
|
20240319,112500,123402862950,25900,25900,25950,25750,12221
|
|
20240319,112400,123087033650,25850,26000,26000,25750,23901
|
|
20240319,112300,122468615950,26000,26100,26100,25900,23420
|
|
20240319,112200,121859342100,26100,25900,26200,25800,38965
|
|
20240319,112100,120844512350,25950,25800,25950,25650,21953
|
|
20240319,112000,120278059000,25750,25650,25950,25650,25974
|
|
20240319,111900,119606851750,25650,25850,25900,25650,13279
|
|
20240319,111800,119265023850,25800,25800,26000,25700,23549
|
|
20240319,111700,118656675000,25800,25900,25900,25650,26822
|
|
20240319,111600,117965526550,25850,25950,26150,25800,77473
|
|
20240319,111500,115949358300,25950,25900,25950,25700,17624
|
|
20240319,111400,115493877350,25900,25950,26000,25700,27750
|
|
20240319,111300,114776229750,25950,25900,26100,25750,63345
|
|
20240319,111200,113133437250,25850,25650,26000,25550,76266
|
|
20240319,111100,111166954450,25650,25300,25650,25250,44609
|
|
20240319,111000,110027880600,25300,25100,25400,25100,17971
|
|
20240319,110900,109573135150,25150,25250,25250,25050,26082
|
|
20240319,110800,108917801250,25200,25250,25300,25150,15221
|
|
20240319,110700,108534425400,25300,25350,25400,25200,12881
|
|
20240319,110600,108208455500,25350,25450,25450,25300,13400
|
|
20240319,110500,107868455250,25400,25250,25450,25200,31560
|
|
20240319,110400,107067900250,25250,25100,25300,25050,19212
|
|
20240319,110300,106584970850,25100,25300,25300,25100,16586
|
|
20240319,110200,106167282000,25300,25350,25350,25100,37620
|
|
20240319,110100,105219859100,25350,25200,25400,25200,17342
|
|
20240319,110000,104780685800,25250,25450,25450,25150,52276
|
|
20240319,105900,103458660200,25450,25350,25450,25200,63200
|
|
20240319,105800,101856615550,25450,26050,26100,25300,114552
|
|
20240319,105700,98922314400,26050,25850,26200,25850,36786
|
|
20240319,105600,97962914100,25850,25950,26050,25750,54176
|
|
20240319,105500,96558873350,25950,26100,26350,25950,145773
|
|
20240319,105400,92745648950,26100,25900,26150,25800,79143
|
|
20240319,105300,90684154250,25850,25750,26000,25700,39294
|
|
20240319,105200,89667753400,25800,25900,26150,25750,82314
|
|
20240319,105100,87529667800,25900,26100,26150,25800,80202
|
|
20240319,105000,85446156900,26100,25750,26100,25750,136101
|
|
20240319,104900,81916547350,25800,25100,25800,25100,44538
|
|
20240319,104800,80782387750,25100,25250,25300,25000,27956
|
|
20240319,104700,80080061900,25300,25400,25450,25150,22769
|
|
20240319,104600,79504653200,25450,25150,25450,25150,34466
|
|
20240319,104500,78630535850,25200,25100,25250,25000,45366
|
|
20240319,104400,77490794450,25100,25050,25300,25050,51959
|
|
20240319,104300,76183418650,25100,25300,25500,25050,57093
|
|
20240319,104200,74741418100,25300,25400,25700,25250,66668
|
|
20240319,104100,73045556750,25400,25500,25650,25350,39826
|
|
20240319,104000,72031070000,25600,25600,25800,25350,95081
|
|
20240319,103900,69599711250,25650,25900,26000,25550,91907
|
|
20240319,103800,67237641500,25900,26150,26150,25900,77855
|
|
20240319,103700,65209878950,26150,25850,26200,25850,146172
|
|
20240319,103600,61404412100,25900,25650,25950,25600,90285
|
|
20240319,103500,59069953150,25650,25800,25800,25500,62856
|
|
20240319,103400,57457469950,25800,25400,25950,25400,164462
|
|
20240319,103300,53215692650,25400,25400,25800,25350,182681
|
|
20240319,103200,48538288050,25400,25150,25450,25050,115325
|
|
20240319,103100,45618962850,25150,25200,25250,24950,51633
|
|
20240319,103000,44322579250,25250,24900,25300,24850,116117
|
|
20240319,102900,41403780300,24900,25100,25200,24900,107706
|
|
20240319,102800,38706734150,25150,24100,25250,24100,264890
|
|
20240319,102700,32127495350,24100,24200,24200,24000,10877
|
|
20240319,102600,31865132300,24150,24050,24200,24000,22378
|
|
20240319,102500,31325068600,24050,23950,24050,23950,7275
|
|
20240319,102400,31150537300,23950,23700,24000,23700,4944
|
|
20240319,102300,31032492350,23700,23800,23800,23550,8550
|
|
20240319,102200,30830155850,23750,23850,23900,23750,4357
|
|
20240319,102100,30726429800,23850,23900,23900,23850,3258
|
|
20240319,102000,30648632750,23900,24000,24000,23850,3893
|
|
20240319,101900,30555492500,24000,24000,24050,23950,9179
|
|
20240319,101800,30335096450,24000,24000,24000,23800,7910
|
|
20240319,101700,30145853600,24000,24000,24050,23900,5114
|
|
20240319,101600,30023083300,24000,23950,24050,23900,5461
|
|
20240319,101500,29892124700,23950,24000,24000,23750,9054
|
|
20240319,101400,29675874700,24050,23900,24050,23900,13053
|
|
20240319,101300,29362764750,23900,23850,24150,23850,29457
|
|
20240319,101200,28655249400,23750,23850,23850,23650,8497
|
|
20240319,101100,28453087200,23850,23800,23850,23700,6151
|
|
20240319,101000,28306881300,23800,23700,23800,23650,4562
|
|
20240319,100900,28198513900,23650,23500,23650,23500,3091
|
|
20240319,100800,28125630800,23450,23550,23550,23450,942
|
|
20240319,100700,28103484750,23500,23500,23550,23450,2196
|
|
20240319,100600,28051913800,23550,23550,23600,23450,948
|
|
20240319,100500,28029631500,23600,23500,23600,23500,2179
|
|
20240319,100400,27978378250,23550,23550,23600,23500,3459
|
|
20240319,100300,27897033300,23600,23600,23650,23550,2697
|
|
20240319,100200,27833424900,23600,23650,23650,23600,1957
|
|
20240319,100100,27787212600,23650,23650,23650,23650,1218
|
|
20240319,100000,27758406900,23650,23550,23650,23550,1551
|
|
20240319,095900,27721842550,23600,23650,23650,23550,1560
|
|
20240319,095800,27685047250,23650,23650,23700,23600,3276
|
|
20240319,095700,27607615600,23650,23650,23700,23650,897
|
|
20240319,095600,27586369350,23650,23750,23750,23650,993
|
|
20240319,095500,27562835150,23750,23750,23850,23700,3002
|
|
20240319,095400,27491443250,23750,23600,23750,23600,2440
|
|
20240319,095300,27433670400,23600,23650,23650,23600,2582
|
|
20240319,095200,27372685250,23650,23700,23700,23600,1925
|
|
20240319,095100,27327216800,23700,23700,23750,23700,2628
|
|
20240319,095000,27264869550,23700,23850,23850,23700,7988
|
|
20240319,094900,27075097800,23850,23650,23850,23650,15128
|
|
20240319,094800,26715517500,23700,23600,23700,23600,3808
|
|
20240319,094700,26625531700,23650,23400,23650,23350,5142
|
|
20240319,094600,26504539050,23400,23350,23400,23350,1106
|
|
20240319,094500,26478672700,23400,23350,23400,23350,830
|
|
20240319,094400,26459286700,23350,23400,23500,23300,8234
|
|
20240319,094300,26267015150,23350,23500,23500,23350,1599
|
|
20240319,094200,26229599450,23500,23400,23500,23300,4298
|
|
20240319,094100,26128989650,23400,23550,23550,23400,484
|
|
20240319,094000,26117634650,23500,23600,23600,23450,1866
|
|
20240319,093900,26073753650,23600,23600,23700,23550,8729
|
|
20240319,093800,25867385350,23600,23300,23650,23300,10390
|
|
20240319,093700,25623117750,23300,23250,23350,23250,3300
|
|
20240319,093600,25546254350,23350,23350,23400,23250,7415
|
|
20240319,093500,25373523300,23400,23450,23450,23350,1244
|
|
20240319,093400,25344448700,23350,23300,23400,23250,3871
|
|
20240319,093300,25254201350,23300,23400,23400,23200,9790
|
|
20240319,093200,25026024200,23450,23500,23500,23400,2658
|
|
20240319,093100,24963764100,23500,23450,23500,23400,3079
|
|
20240319,093000,24891526100,23450,23450,23500,23400,3865
|
|
20240319,092900,24800929600,23400,23250,23450,23200,7073
|
|
20240319,092800,24636127450,23300,23550,23600,23200,21570
|
|
20240319,092700,24133155700,23550,23400,23750,23300,15469
|
|
20240319,092600,23768677100,23350,23300,23450,23200,13714
|
|
20240319,092500,23448911000,23350,23500,23550,23100,33811
|
|
20240319,092400,22662811450,23500,23450,23600,23450,13581
|
|
20240319,092300,22343124900,23450,23600,23600,23350,20761
|
|
20240319,092200,21856624050,23600,23850,23850,23250,45328
|
|
20240319,092100,20789807000,23850,24050,24050,23850,8203
|
|
20240319,092000,20593517600,24050,23900,24100,23900,10580
|
|
20240319,091900,20339172750,23950,23750,24000,23750,11394
|
|
20240319,091800,20066985800,23850,24100,24150,23650,43236
|
|
20240319,091700,19034284350,24100,24250,24300,24000,28525
|
|
20240319,091600,18346497400,24250,24350,24500,24200,20611
|
|
20240319,091500,17844451350,24350,24700,24700,24250,38985
|
|
20240319,091400,16891125700,24700,24550,24700,24500,34204
|
|
20240319,091300,16049719700,24550,24250,24600,24250,41338
|
|
20240319,091200,15037950350,24300,24300,24350,24200,18199
|
|
20240319,091100,14596102750,24350,24450,24450,24300,23930
|
|
20240319,091000,14012583200,24450,24250,24450,24200,26839
|
|
20240319,090900,13359734300,24300,24350,24500,24200,59105
|
|
20240319,090800,11918024150,24350,24300,24350,24100,35480
|
|
20240319,090700,11057161250,24300,24150,24450,24100,70889
|
|
20240319,090600,9332484350,24200,24000,24250,23900,33679
|
|
20240319,090500,8519378050,24000,23900,24200,23850,43676
|
|
20240319,090400,7470368150,23900,23700,23900,23600,16777
|
|
20240319,090300,7071116300,23700,23700,23750,23350,41762
|
|
20240319,090200,6087281550,23800,24150,24150,23700,59248
|
|
20240319,090100,4669914650,24150,24000,24200,23900,50551
|
|
20240319,090000,3453948600,24050,24100,24800,23850,142404
|