751 lines
41 KiB
CSV
751 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,212800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,212700,39748451650,22600,22600,22600,22600,0
|
|
20240320,212600,39748451650,22600,22600,22600,22600,0
|
|
20240320,212500,39748451650,22600,22600,22600,22600,0
|
|
20240320,212400,39748451650,22600,22600,22600,22600,0
|
|
20240320,212300,39748451650,22600,22600,22600,22600,0
|
|
20240320,212200,39748451650,22600,22600,22600,22600,0
|
|
20240320,212100,39748451650,22600,22600,22600,22600,0
|
|
20240320,212000,39748451650,22600,22600,22600,22600,0
|
|
20240320,211900,39748451650,22600,22600,22600,22600,0
|
|
20240320,211800,39748451650,22600,22600,22600,22600,0
|
|
20240320,211700,39748451650,22600,22600,22600,22600,0
|
|
20240320,211600,39748451650,22600,22600,22600,22600,0
|
|
20240320,211500,39748451650,22600,22600,22600,22600,0
|
|
20240320,211400,39748451650,22600,22600,22600,22600,0
|
|
20240320,211300,39748451650,22600,22600,22600,22600,0
|
|
20240320,211200,39748451650,22600,22600,22600,22600,0
|
|
20240320,211100,39748451650,22600,22600,22600,22600,0
|
|
20240320,211000,39748451650,22600,22600,22600,22600,0
|
|
20240320,210900,39748451650,22600,22600,22600,22600,0
|
|
20240320,210800,39748451650,22600,22600,22600,22600,0
|
|
20240320,210700,39748451650,22600,22600,22600,22600,0
|
|
20240320,210600,39748451650,22600,22600,22600,22600,0
|
|
20240320,210500,39748451650,22600,22600,22600,22600,0
|
|
20240320,210400,39748451650,22600,22600,22600,22600,0
|
|
20240320,210300,39748451650,22600,22600,22600,22600,0
|
|
20240320,210200,39748451650,22600,22600,22600,22600,0
|
|
20240320,210100,39748451650,22600,22600,22600,22600,0
|
|
20240320,210000,39748451650,22600,22600,22600,22600,0
|
|
20240320,205900,39748451650,22600,22600,22600,22600,0
|
|
20240320,205800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,205700,39748451650,22600,22600,22600,22600,0
|
|
20240320,205600,39748451650,22600,22600,22600,22600,0
|
|
20240320,205500,39748451650,22600,22600,22600,22600,0
|
|
20240320,205400,39748451650,22600,22600,22600,22600,0
|
|
20240320,205300,39748451650,22600,22600,22600,22600,0
|
|
20240320,205200,39748451650,22600,22600,22600,22600,0
|
|
20240320,205100,39748451650,22600,22600,22600,22600,0
|
|
20240320,205000,39748451650,22600,22600,22600,22600,0
|
|
20240320,204900,39748451650,22600,22600,22600,22600,0
|
|
20240320,204800,39748451650,22600,22600,22600,22600,0
|
|
20240320,204700,39748451650,22600,22600,22600,22600,0
|
|
20240320,204600,39748451650,22600,22600,22600,22600,0
|
|
20240320,204500,39748451650,22600,22600,22600,22600,0
|
|
20240320,204400,39748451650,22600,22600,22600,22600,0
|
|
20240320,204300,39748451650,22600,22600,22600,22600,0
|
|
20240320,204200,39748451650,22600,22600,22600,22600,0
|
|
20240320,204100,39748451650,22600,22600,22600,22600,0
|
|
20240320,204000,39748451650,22600,22600,22600,22600,0
|
|
20240320,203900,39748451650,22600,22600,22600,22600,0
|
|
20240320,203800,39748451650,22600,22600,22600,22600,0
|
|
20240320,203700,39748451650,22600,22600,22600,22600,0
|
|
20240320,203600,39748451650,22600,22600,22600,22600,0
|
|
20240320,203500,39748451650,22600,22600,22600,22600,0
|
|
20240320,203400,39748451650,22600,22600,22600,22600,0
|
|
20240320,203300,39748451650,22600,22600,22600,22600,0
|
|
20240320,203200,39748451650,22600,22600,22600,22600,0
|
|
20240320,203100,39748451650,22600,22600,22600,22600,0
|
|
20240320,203000,39748451650,22600,22600,22600,22600,0
|
|
20240320,202900,39748451650,22600,22600,22600,22600,0
|
|
20240320,202800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,202700,39748451650,22600,22600,22600,22600,0
|
|
20240320,202600,39748451650,22600,22600,22600,22600,0
|
|
20240320,202500,39748451650,22600,22600,22600,22600,0
|
|
20240320,202400,39748451650,22600,22600,22600,22600,0
|
|
20240320,202300,39748451650,22600,22600,22600,22600,0
|
|
20240320,202200,39748451650,22600,22600,22600,22600,0
|
|
20240320,202100,39748451650,22600,22600,22600,22600,0
|
|
20240320,202000,39748451650,22600,22600,22600,22600,0
|
|
20240320,201900,39748451650,22600,22600,22600,22600,0
|
|
20240320,201800,39748451650,22600,22600,22600,22600,0
|
|
20240320,201700,39748451650,22600,22600,22600,22600,0
|
|
20240320,201600,39748451650,22600,22600,22600,22600,0
|
|
20240320,201500,39748451650,22600,22600,22600,22600,0
|
|
20240320,201400,39748451650,22600,22600,22600,22600,0
|
|
20240320,201300,39748451650,22600,22600,22600,22600,0
|
|
20240320,201200,39748451650,22600,22600,22600,22600,0
|
|
20240320,201100,39748451650,22600,22600,22600,22600,0
|
|
20240320,201000,39748451650,22600,22600,22600,22600,0
|
|
20240320,200900,39748451650,22600,22600,22600,22600,0
|
|
20240320,200800,39748451650,22600,22600,22600,22600,0
|
|
20240320,200700,39748451650,22600,22600,22600,22600,0
|
|
20240320,200600,39748451650,22600,22600,22600,22600,0
|
|
20240320,200500,39748451650,22600,22600,22600,22600,0
|
|
20240320,200400,39748451650,22600,22600,22600,22600,0
|
|
20240320,200300,39748451650,22600,22600,22600,22600,0
|
|
20240320,200200,39748451650,22600,22600,22600,22600,0
|
|
20240320,200100,39748451650,22600,22600,22600,22600,0
|
|
20240320,200000,39748451650,22600,22600,22600,22600,0
|
|
20240320,195900,39748451650,22600,22600,22600,22600,0
|
|
20240320,195800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,195700,39748451650,22600,22600,22600,22600,0
|
|
20240320,195600,39748451650,22600,22600,22600,22600,0
|
|
20240320,195500,39748451650,22600,22600,22600,22600,0
|
|
20240320,195400,39748451650,22600,22600,22600,22600,0
|
|
20240320,195300,39748451650,22600,22600,22600,22600,0
|
|
20240320,195200,39748451650,22600,22600,22600,22600,0
|
|
20240320,195100,39748451650,22600,22600,22600,22600,0
|
|
20240320,195000,39748451650,22600,22600,22600,22600,0
|
|
20240320,194900,39748451650,22600,22600,22600,22600,0
|
|
20240320,194800,39748451650,22600,22600,22600,22600,0
|
|
20240320,194700,39748451650,22600,22600,22600,22600,0
|
|
20240320,194600,39748451650,22600,22600,22600,22600,0
|
|
20240320,194500,39748451650,22600,22600,22600,22600,0
|
|
20240320,194400,39748451650,22600,22600,22600,22600,0
|
|
20240320,194300,39748451650,22600,22600,22600,22600,0
|
|
20240320,194200,39748451650,22600,22600,22600,22600,0
|
|
20240320,194100,39748451650,22600,22600,22600,22600,0
|
|
20240320,194000,39748451650,22600,22600,22600,22600,0
|
|
20240320,193900,39748451650,22600,22600,22600,22600,0
|
|
20240320,193800,39748451650,22600,22600,22600,22600,0
|
|
20240320,193700,39748451650,22600,22600,22600,22600,0
|
|
20240320,193600,39748451650,22600,22600,22600,22600,0
|
|
20240320,193500,39748451650,22600,22600,22600,22600,0
|
|
20240320,193400,39748451650,22600,22600,22600,22600,0
|
|
20240320,193300,39748451650,22600,22600,22600,22600,0
|
|
20240320,193200,39748451650,22600,22600,22600,22600,0
|
|
20240320,193100,39748451650,22600,22600,22600,22600,0
|
|
20240320,193000,39748451650,22600,22600,22600,22600,0
|
|
20240320,192900,39748451650,22600,22600,22600,22600,0
|
|
20240320,192800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,192700,39748451650,22600,22600,22600,22600,0
|
|
20240320,192600,39748451650,22600,22600,22600,22600,0
|
|
20240320,192500,39748451650,22600,22600,22600,22600,0
|
|
20240320,192400,39748451650,22600,22600,22600,22600,0
|
|
20240320,192300,39748451650,22600,22600,22600,22600,0
|
|
20240320,192200,39748451650,22600,22600,22600,22600,0
|
|
20240320,192100,39748451650,22600,22600,22600,22600,0
|
|
20240320,192000,39748451650,22600,22600,22600,22600,0
|
|
20240320,191900,39748451650,22600,22600,22600,22600,0
|
|
20240320,191800,39748451650,22600,22600,22600,22600,0
|
|
20240320,191700,39748451650,22600,22600,22600,22600,0
|
|
20240320,191600,39748451650,22600,22600,22600,22600,0
|
|
20240320,191500,39748451650,22600,22600,22600,22600,0
|
|
20240320,191400,39748451650,22600,22600,22600,22600,0
|
|
20240320,191300,39748451650,22600,22600,22600,22600,0
|
|
20240320,191200,39748451650,22600,22600,22600,22600,0
|
|
20240320,191100,39748451650,22600,22600,22600,22600,0
|
|
20240320,191000,39748451650,22600,22600,22600,22600,0
|
|
20240320,190900,39748451650,22600,22600,22600,22600,0
|
|
20240320,190800,39748451650,22600,22600,22600,22600,0
|
|
20240320,190700,39748451650,22600,22600,22600,22600,0
|
|
20240320,190600,39748451650,22600,22600,22600,22600,0
|
|
20240320,190500,39748451650,22600,22600,22600,22600,0
|
|
20240320,190400,39748451650,22600,22600,22600,22600,0
|
|
20240320,190300,39748451650,22600,22600,22600,22600,0
|
|
20240320,190200,39748451650,22600,22600,22600,22600,0
|
|
20240320,190100,39748451650,22600,22600,22600,22600,0
|
|
20240320,190000,39748451650,22600,22600,22600,22600,0
|
|
20240320,185900,39748451650,22600,22600,22600,22600,0
|
|
20240320,185800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,185700,39748451650,22600,22600,22600,22600,0
|
|
20240320,185600,39748451650,22600,22600,22600,22600,0
|
|
20240320,185500,39748451650,22600,22600,22600,22600,0
|
|
20240320,185400,39748451650,22600,22600,22600,22600,0
|
|
20240320,185300,39748451650,22600,22600,22600,22600,0
|
|
20240320,185200,39748451650,22600,22600,22600,22600,0
|
|
20240320,185100,39748451650,22600,22600,22600,22600,0
|
|
20240320,185000,39748451650,22600,22600,22600,22600,0
|
|
20240320,184900,39748451650,22600,22600,22600,22600,0
|
|
20240320,184800,39748451650,22600,22600,22600,22600,0
|
|
20240320,184700,39748451650,22600,22600,22600,22600,0
|
|
20240320,184600,39748451650,22600,22600,22600,22600,0
|
|
20240320,184500,39748451650,22600,22600,22600,22600,0
|
|
20240320,184400,39748451650,22600,22600,22600,22600,0
|
|
20240320,184300,39748451650,22600,22600,22600,22600,0
|
|
20240320,184200,39748451650,22600,22600,22600,22600,0
|
|
20240320,184100,39748451650,22600,22600,22600,22600,0
|
|
20240320,184000,39748451650,22600,22600,22600,22600,0
|
|
20240320,183900,39748451650,22600,22600,22600,22600,0
|
|
20240320,183800,39748451650,22600,22600,22600,22600,0
|
|
20240320,183700,39748451650,22600,22600,22600,22600,0
|
|
20240320,183600,39748451650,22600,22600,22600,22600,0
|
|
20240320,183500,39748451650,22600,22600,22600,22600,0
|
|
20240320,183400,39748451650,22600,22600,22600,22600,0
|
|
20240320,183300,39748451650,22600,22600,22600,22600,0
|
|
20240320,183200,39748451650,22600,22600,22600,22600,0
|
|
20240320,183100,39748451650,22600,22600,22600,22600,0
|
|
20240320,183000,39748451650,22600,22600,22600,22600,0
|
|
20240320,182900,39748451650,22600,22600,22600,22600,0
|
|
20240320,182800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,182700,39748451650,22600,22600,22600,22600,0
|
|
20240320,182600,39748451650,22600,22600,22600,22600,0
|
|
20240320,182500,39748451650,22600,22600,22600,22600,0
|
|
20240320,182400,39748451650,22600,22600,22600,22600,0
|
|
20240320,182300,39748451650,22600,22600,22600,22600,0
|
|
20240320,182200,39748451650,22600,22600,22600,22600,0
|
|
20240320,182100,39748451650,22600,22600,22600,22600,0
|
|
20240320,182000,39748451650,22600,22600,22600,22600,0
|
|
20240320,181900,39748451650,22600,22600,22600,22600,0
|
|
20240320,181800,39748451650,22600,22600,22600,22600,0
|
|
20240320,181700,39748451650,22600,22600,22600,22600,0
|
|
20240320,181600,39748451650,22600,22600,22600,22600,0
|
|
20240320,181500,39748451650,22600,22600,22600,22600,0
|
|
20240320,181400,39748451650,22600,22600,22600,22600,0
|
|
20240320,181300,39748451650,22600,22600,22600,22600,0
|
|
20240320,181200,39748451650,22600,22600,22600,22600,0
|
|
20240320,181100,39748451650,22600,22600,22600,22600,0
|
|
20240320,181000,39748451650,22600,22600,22600,22600,0
|
|
20240320,180900,39748451650,22600,22600,22600,22600,0
|
|
20240320,180800,39748451650,22600,22600,22600,22600,0
|
|
20240320,180700,39748451650,22600,22600,22600,22600,0
|
|
20240320,180600,39748451650,22600,22600,22600,22600,0
|
|
20240320,180500,39748451650,22600,22600,22600,22600,0
|
|
20240320,180400,39748451650,22600,22600,22600,22600,0
|
|
20240320,180300,39748451650,22600,22600,22600,22600,0
|
|
20240320,180200,39748451650,22600,22600,22600,22600,0
|
|
20240320,180100,39748451650,22600,22600,22600,22600,0
|
|
20240320,180000,39748451650,22600,22600,22600,22600,0
|
|
20240320,175900,39748451650,22600,22600,22600,22600,0
|
|
20240320,175800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,175700,39748451650,22600,22600,22600,22600,0
|
|
20240320,175600,39748451650,22600,22600,22600,22600,0
|
|
20240320,175500,39748451650,22600,22600,22600,22600,0
|
|
20240320,175400,39748451650,22600,22600,22600,22600,0
|
|
20240320,175300,39748451650,22600,22600,22600,22600,0
|
|
20240320,175200,39748451650,22600,22600,22600,22600,0
|
|
20240320,175100,39748451650,22600,22600,22600,22600,0
|
|
20240320,175000,39748451650,22600,22600,22600,22600,0
|
|
20240320,174900,39748451650,22600,22600,22600,22600,0
|
|
20240320,174800,39748451650,22600,22600,22600,22600,0
|
|
20240320,174700,39748451650,22600,22600,22600,22600,0
|
|
20240320,174600,39748451650,22600,22600,22600,22600,0
|
|
20240320,174500,39748451650,22600,22600,22600,22600,0
|
|
20240320,174400,39748451650,22600,22600,22600,22600,0
|
|
20240320,174300,39748451650,22600,22600,22600,22600,0
|
|
20240320,174200,39748451650,22600,22600,22600,22600,0
|
|
20240320,174100,39748451650,22600,22600,22600,22600,0
|
|
20240320,174000,39748451650,22600,22600,22600,22600,0
|
|
20240320,173900,39748451650,22600,22600,22600,22600,0
|
|
20240320,173800,39748451650,22600,22600,22600,22600,0
|
|
20240320,173700,39748451650,22600,22600,22600,22600,0
|
|
20240320,173600,39748451650,22600,22600,22600,22600,0
|
|
20240320,173500,39748451650,22600,22600,22600,22600,0
|
|
20240320,173400,39748451650,22600,22600,22600,22600,0
|
|
20240320,173300,39748451650,22600,22600,22600,22600,0
|
|
20240320,173200,39748451650,22600,22600,22600,22600,0
|
|
20240320,173100,39748451650,22600,22600,22600,22600,0
|
|
20240320,173000,39748451650,22600,22600,22600,22600,0
|
|
20240320,172900,39748451650,22600,22600,22600,22600,0
|
|
20240320,172800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,172700,39748451650,22600,22600,22600,22600,0
|
|
20240320,172600,39748451650,22600,22600,22600,22600,0
|
|
20240320,172500,39748451650,22600,22600,22600,22600,0
|
|
20240320,172400,39748451650,22600,22600,22600,22600,0
|
|
20240320,172300,39748451650,22600,22600,22600,22600,0
|
|
20240320,172200,39748451650,22600,22600,22600,22600,0
|
|
20240320,172100,39748451650,22600,22600,22600,22600,0
|
|
20240320,172000,39748451650,22600,22600,22600,22600,0
|
|
20240320,171900,39748451650,22600,22600,22600,22600,0
|
|
20240320,171800,39748451650,22600,22600,22600,22600,0
|
|
20240320,171700,39748451650,22600,22600,22600,22600,0
|
|
20240320,171600,39748451650,22600,22600,22600,22600,0
|
|
20240320,171500,39748451650,22600,22600,22600,22600,0
|
|
20240320,171400,39748451650,22600,22600,22600,22600,0
|
|
20240320,171300,39748451650,22600,22600,22600,22600,0
|
|
20240320,171200,39748451650,22600,22600,22600,22600,0
|
|
20240320,171100,39748451650,22600,22600,22600,22600,0
|
|
20240320,171000,39748451650,22600,22600,22600,22600,0
|
|
20240320,170900,39748451650,22600,22600,22600,22600,0
|
|
20240320,170800,39748451650,22600,22600,22600,22600,0
|
|
20240320,170700,39748451650,22600,22600,22600,22600,0
|
|
20240320,170600,39748451650,22600,22600,22600,22600,0
|
|
20240320,170500,39748451650,22600,22600,22600,22600,0
|
|
20240320,170400,39748451650,22600,22600,22600,22600,0
|
|
20240320,170300,39748451650,22600,22600,22600,22600,0
|
|
20240320,170200,39748451650,22600,22600,22600,22600,0
|
|
20240320,170100,39748451650,22600,22600,22600,22600,0
|
|
20240320,170000,39748451650,22600,22600,22600,22600,0
|
|
20240320,165900,39748451650,22600,22600,22600,22600,0
|
|
20240320,165800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,165700,39748451650,22600,22600,22600,22600,0
|
|
20240320,165600,39748451650,22600,22600,22600,22600,0
|
|
20240320,165500,39748451650,22600,22600,22600,22600,0
|
|
20240320,165400,39748451650,22600,22600,22600,22600,0
|
|
20240320,165300,39748451650,22600,22600,22600,22600,0
|
|
20240320,165200,39748451650,22600,22600,22600,22600,0
|
|
20240320,165100,39748451650,22600,22600,22600,22600,0
|
|
20240320,165000,39748451650,22600,22600,22600,22600,0
|
|
20240320,164900,39748451650,22600,22600,22600,22600,0
|
|
20240320,164800,39748451650,22600,22600,22600,22600,0
|
|
20240320,164700,39748451650,22600,22600,22600,22600,0
|
|
20240320,164600,39748451650,22600,22600,22600,22600,0
|
|
20240320,164500,39748451650,22600,22600,22600,22600,0
|
|
20240320,164400,39748451650,22600,22600,22600,22600,0
|
|
20240320,164300,39748451650,22600,22600,22600,22600,0
|
|
20240320,164200,39748451650,22600,22600,22600,22600,0
|
|
20240320,164100,39748451650,22600,22600,22600,22600,0
|
|
20240320,164000,39748451650,22600,22600,22600,22600,0
|
|
20240320,163900,39748451650,22600,22600,22600,22600,0
|
|
20240320,163800,39748451650,22600,22600,22600,22600,0
|
|
20240320,163700,39748451650,22600,22600,22600,22600,0
|
|
20240320,163600,39748451650,22600,22600,22600,22600,0
|
|
20240320,163500,39748451650,22600,22600,22600,22600,0
|
|
20240320,163400,39748451650,22600,22600,22600,22600,0
|
|
20240320,163300,39748451650,22600,22600,22600,22600,0
|
|
20240320,163200,39748451650,22600,22600,22600,22600,0
|
|
20240320,163100,39748451650,22600,22600,22600,22600,0
|
|
20240320,163000,39748451650,22600,22600,22600,22600,0
|
|
20240320,162900,39748451650,22600,22600,22600,22600,0
|
|
20240320,162800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,162700,39748451650,22600,22600,22600,22600,0
|
|
20240320,162600,39748451650,22600,22600,22600,22600,0
|
|
20240320,162500,39748451650,22600,22600,22600,22600,0
|
|
20240320,162400,39748451650,22600,22600,22600,22600,0
|
|
20240320,162300,39748451650,22600,22600,22600,22600,0
|
|
20240320,162200,39748451650,22600,22600,22600,22600,0
|
|
20240320,162100,39748451650,22600,22600,22600,22600,0
|
|
20240320,162000,39748451650,22600,22600,22600,22600,0
|
|
20240320,161900,39748451650,22600,22600,22600,22600,0
|
|
20240320,161800,39748451650,22600,22600,22600,22600,0
|
|
20240320,161700,39748451650,22600,22600,22600,22600,0
|
|
20240320,161600,39748451650,22600,22600,22600,22600,0
|
|
20240320,161500,39748451650,22600,22600,22600,22600,0
|
|
20240320,161400,39748451650,22600,22600,22600,22600,0
|
|
20240320,161300,39748451650,22600,22600,22600,22600,0
|
|
20240320,161200,39748451650,22600,22600,22600,22600,0
|
|
20240320,161100,39748451650,22600,22600,22600,22600,0
|
|
20240320,161000,39748451650,22600,22600,22600,22600,0
|
|
20240320,160900,39748451650,22600,22600,22600,22600,0
|
|
20240320,160800,39748451650,22600,22600,22600,22600,0
|
|
20240320,160700,39748451650,22600,22600,22600,22600,0
|
|
20240320,160600,39748451650,22600,22600,22600,22600,0
|
|
20240320,160500,39748451650,22600,22600,22600,22600,0
|
|
20240320,160400,39748451650,22600,22600,22600,22600,0
|
|
20240320,160300,39748451650,22600,22600,22600,22600,0
|
|
20240320,160200,39748451650,22600,22600,22600,22600,0
|
|
20240320,160100,39748451650,22600,22600,22600,22600,0
|
|
20240320,160000,39748451650,22600,22600,22600,22600,0
|
|
20240320,155900,39748451650,22600,22600,22600,22600,0
|
|
20240320,155800,39748451650,22600,22600,22600,22600,16671
|
|
20240320,155700,39748451650,22600,22600,22600,22600,0
|
|
20240320,155600,39748451650,22600,22600,22600,22600,0
|
|
20240320,155500,39748451650,22600,22600,22600,22600,0
|
|
20240320,155400,39748451650,22600,22600,22600,22600,0
|
|
20240320,155300,39748451650,22600,22600,22600,22600,0
|
|
20240320,155200,39748451650,22600,22600,22600,22600,0
|
|
20240320,155100,39748451650,22600,22600,22600,22600,0
|
|
20240320,155000,39748451650,22600,22600,22600,22600,0
|
|
20240320,154900,39748451650,22600,22600,22600,22600,0
|
|
20240320,154800,39748451650,22600,22600,22600,22600,0
|
|
20240320,154700,39748451650,22600,22600,22600,22600,0
|
|
20240320,154600,39748451650,22600,22600,22600,22600,0
|
|
20240320,154500,39748451650,22600,22600,22600,22600,0
|
|
20240320,154400,39748451650,22600,22600,22600,22600,0
|
|
20240320,154300,39748451650,22600,22600,22600,22600,0
|
|
20240320,154200,39748451650,22600,22600,22600,22600,0
|
|
20240320,154100,39748451650,22600,22600,22600,22600,0
|
|
20240320,154000,39748451650,22600,22600,22600,22600,0
|
|
20240320,153900,39748451650,22600,22600,22600,22600,0
|
|
20240320,153800,39748451650,22600,22600,22600,22600,0
|
|
20240320,153700,39748451650,22600,22600,22600,22600,0
|
|
20240320,153600,39748451650,22600,22600,22600,22600,0
|
|
20240320,153500,39748451650,22600,22600,22600,22600,0
|
|
20240320,153400,39748451650,22600,22600,22600,22600,0
|
|
20240320,153300,39748451650,22600,22600,22600,22600,0
|
|
20240320,153200,39748451650,22600,22600,22600,22600,0
|
|
20240320,153100,39748451650,22600,22600,22600,22600,0
|
|
20240320,153000,39748451650,22600,22600,22600,22600,16671
|
|
20240320,152900,39371687050,22700,22700,22700,22700,0
|
|
20240320,152800,39371687050,22700,22700,22700,22700,0
|
|
20240320,152700,39371687050,22700,22700,22700,22700,0
|
|
20240320,152600,39371687050,22700,22700,22700,22700,0
|
|
20240320,152500,39371687050,22700,22700,22700,22700,0
|
|
20240320,152400,39371687050,22700,22700,22700,22700,0
|
|
20240320,152300,39371687050,22700,22700,22700,22700,0
|
|
20240320,152200,39371687050,22700,22700,22700,22700,0
|
|
20240320,152100,39371687050,22700,22700,22700,22700,0
|
|
20240320,152000,39371687050,22700,22700,22700,22700,0
|
|
20240320,151900,39371687050,22700,22700,22750,22350,19191
|
|
20240320,151800,38938082700,22650,22600,22700,22600,6218
|
|
20240320,151700,38797194050,22600,22600,22600,22550,4629
|
|
20240320,151600,38692661050,22600,22550,22600,22550,4491
|
|
20240320,151500,38591360400,22550,22550,22600,22550,2224
|
|
20240320,151400,38541137950,22550,22650,22650,22500,5468
|
|
20240320,151300,38417733550,22600,22600,22650,22550,1527
|
|
20240320,151200,38383178750,22600,22600,22650,22550,3070
|
|
20240320,151100,38313733450,22600,22600,22650,22550,3091
|
|
20240320,151000,38243884200,22600,22600,22650,22550,1958
|
|
20240320,150900,38199639300,22600,22600,22600,22550,2198
|
|
20240320,150800,38150003500,22600,22550,22650,22550,3064
|
|
20240320,150700,38080789350,22550,22450,22600,22450,4940
|
|
20240320,150600,37969517150,22450,22350,22500,22300,6417
|
|
20240320,150500,37825951300,22350,22500,22500,22350,4840
|
|
20240320,150400,37717531150,22500,22400,22500,22350,3450
|
|
20240320,150300,37640178750,22400,22400,22450,22350,2050
|
|
20240320,150200,37594292700,22450,22400,22450,22350,3237
|
|
20240320,150100,37521813750,22400,22500,22500,22400,2487
|
|
20240320,150000,37466059050,22450,22550,22600,22450,4141
|
|
20240320,145900,37372745950,22550,22400,22550,22400,6136
|
|
20240320,145800,37235128700,22400,22450,22450,22350,8955
|
|
20240320,145700,37034750650,22450,22500,22500,22400,4402
|
|
20240320,145600,36935917450,22550,22550,22550,22500,5142
|
|
20240320,145500,36820148850,22550,22450,22550,22450,3848
|
|
20240320,145400,36733616750,22400,22400,22500,22300,10828
|
|
20240320,145300,36491531250,22400,22650,22650,22350,26168
|
|
20240320,145200,35902578950,22600,22650,22700,22600,5354
|
|
20240320,145100,35781392800,22650,22700,22700,22650,2797
|
|
20240320,145000,35718039700,22650,22650,22700,22650,841
|
|
20240320,144900,35698973350,22700,22650,22700,22650,865
|
|
20240320,144800,35679347650,22650,22700,22750,22650,3012
|
|
20240320,144700,35611033850,22750,22750,22750,22700,1062
|
|
20240320,144600,35586876850,22750,22650,22750,22650,2519
|
|
20240320,144500,35529686100,22650,22650,22700,22600,4270
|
|
20240320,144400,35433088600,22650,22850,22900,22550,21556
|
|
20240320,144300,34944293050,22850,22950,22950,22850,1415
|
|
20240320,144200,34911959900,22850,22900,22950,22850,1471
|
|
20240320,144100,34878302050,22900,22900,22950,22900,499
|
|
20240320,144000,34866867700,22900,22900,22900,22900,230
|
|
20240320,143900,34861600700,22900,22850,22900,22850,295
|
|
20240320,143800,34854859500,22850,22850,22900,22800,853
|
|
20240320,143700,34835362400,22850,22850,22850,22800,28
|
|
20240320,143600,34834722650,22850,22800,22850,22800,769
|
|
20240320,143500,34817175600,22850,22850,22850,22800,1046
|
|
20240320,143400,34793307050,22850,22900,22900,22800,4280
|
|
20240320,143300,34695553100,22900,22900,22900,22900,2047
|
|
20240320,143200,34648676800,22900,22950,22950,22900,21
|
|
20240320,143100,34648195300,22900,22950,22950,22900,708
|
|
20240320,143000,34631979500,22950,22900,22950,22900,522
|
|
20240320,142900,34619999700,22950,22950,22950,22900,622
|
|
20240320,142800,34605752450,22950,22950,23000,22900,363
|
|
20240320,142700,34597423050,22900,22950,22950,22900,445
|
|
20240320,142600,34587210550,22950,23000,23000,22950,258
|
|
20240320,142500,34581289350,22950,23000,23000,22900,453
|
|
20240320,142400,34570892950,22900,23000,23000,22900,1046
|
|
20240320,142300,34546894400,23000,22950,23000,22900,665
|
|
20240320,142200,34531614700,22950,22950,22950,22900,531
|
|
20240320,142100,34519444900,22900,22900,22950,22900,1794
|
|
20240320,142000,34478357500,22900,22950,22950,22900,431
|
|
20240320,141900,34468487200,22900,22900,22950,22900,504
|
|
20240320,141800,34456939450,22900,22900,22900,22850,647
|
|
20240320,141700,34442133200,22900,22900,22900,22900,20
|
|
20240320,141600,34441675200,22900,22850,22900,22800,643
|
|
20240320,141500,34426977350,22800,22850,22950,22800,3381
|
|
20240320,141400,34349742250,22850,23000,23000,22850,8863
|
|
20240320,141300,34147062650,23000,22950,23000,22950,256
|
|
20240320,141200,34141179750,22950,22950,22950,22950,208
|
|
20240320,141100,34136406150,23000,23000,23000,22950,255
|
|
20240320,141000,34130545450,23000,22900,23000,22900,186
|
|
20240320,140900,34126279250,22950,22950,22950,22950,371
|
|
20240320,140800,34117764800,22950,22950,22950,22950,475
|
|
20240320,140700,34106863550,23000,23000,23000,22950,45
|
|
20240320,140600,34105828750,22900,22950,22950,22900,1710
|
|
20240320,140500,34066659050,22900,22950,23000,22900,779
|
|
20240320,140400,34048778850,22900,22900,22900,22900,799
|
|
20240320,140300,34030481750,22900,22900,22900,22900,322
|
|
20240320,140200,34023107950,22950,22900,22950,22900,1162
|
|
20240320,140100,33996490750,22900,22900,22900,22850,1228
|
|
20240320,140000,33968375900,22900,23000,23000,22900,2228
|
|
20240320,135900,33917290900,23000,23000,23000,23000,47
|
|
20240320,135800,33916209900,23000,23000,23000,23000,828
|
|
20240320,135700,33897165900,23000,22950,23000,22950,316
|
|
20240320,135600,33889909700,22950,22950,23000,22900,363
|
|
20240320,135500,33881579800,22950,22950,22950,22900,898
|
|
20240320,135400,33860998250,22900,22950,22950,22900,843
|
|
20240320,135300,33841652700,22950,22950,22950,22900,272
|
|
20240320,135200,33835419700,22900,22950,22950,22900,1178
|
|
20240320,135100,33808394000,22950,22900,22950,22900,255
|
|
20240320,135000,33802547550,22950,22950,23000,22950,67
|
|
20240320,134900,33801009250,22950,22900,23000,22900,1386
|
|
20240320,134800,33769252650,22900,22950,22950,22900,872
|
|
20240320,134700,33749240950,22950,22900,23000,22900,686
|
|
20240320,134600,33733471850,23000,22950,23000,22900,325
|
|
20240320,134500,33726028200,22900,22950,23000,22900,898
|
|
20240320,134400,33705443950,22950,22900,23000,22900,237
|
|
20240320,134300,33700016000,22900,22950,22950,22900,591
|
|
20240320,134200,33686455800,22950,23000,23000,22950,2049
|
|
20240320,134100,33639431100,23000,23000,23000,22950,861
|
|
20240320,134000,33619633300,23050,23100,23100,23050,270
|
|
20240320,133900,33613408800,23050,23100,23100,23050,1160
|
|
20240320,133800,33586670750,23100,23150,23150,23100,1286
|
|
20240320,133700,33556964000,23100,23250,23250,23100,2039
|
|
20240320,133600,33509691850,23250,23150,23250,23100,4861
|
|
20240320,133500,33397027550,23150,23050,23150,23050,2309
|
|
20240320,133400,33343708900,23100,23100,23150,23050,3016
|
|
20240320,133300,33274046500,23100,23050,23150,23000,4989
|
|
20240320,133200,33158917000,23050,23000,23050,22950,616
|
|
20240320,133100,33144742250,23000,23000,23000,22950,281
|
|
20240320,133000,33138284550,23000,23050,23050,23000,1716
|
|
20240320,132900,33098735850,23000,22950,23050,22900,4026
|
|
20240320,132800,33006263700,22950,22900,22950,22900,1114
|
|
20240320,132700,32980733050,22850,22900,22900,22850,846
|
|
20240320,132600,32961370900,22900,23000,23000,22900,2525
|
|
20240320,132500,32903522050,23000,22950,23000,22950,285
|
|
20240320,132400,32896977050,22950,22950,22950,22950,677
|
|
20240320,132300,32881439900,22950,22950,23000,22900,677
|
|
20240320,132200,32865901150,22950,23000,23050,22950,1329
|
|
20240320,132100,32835334350,23050,22900,23050,22900,1237
|
|
20240320,132000,32806892750,22900,22850,22900,22850,488
|
|
20240320,131900,32795733300,22850,22850,22900,22850,339
|
|
20240320,131800,32787976850,22900,22900,22900,22850,126
|
|
20240320,131700,32785097000,22850,22850,22900,22850,169
|
|
20240320,131600,32781234350,22850,22800,22850,22800,795
|
|
20240320,131500,32763094550,22850,22800,22850,22800,606
|
|
20240320,131400,32749275850,22800,22800,22900,22800,853
|
|
20240320,131300,32729801000,22800,22800,22850,22800,1632
|
|
20240320,131200,32692591100,22800,22750,22800,22750,849
|
|
20240320,131100,32673248000,22750,22750,22800,22700,519
|
|
20240320,131000,32661451950,22750,22750,22750,22700,1881
|
|
20240320,130900,32618722000,22750,22650,22750,22650,1615
|
|
20240320,130800,32582069000,22650,22850,22850,22650,13048
|
|
20240320,130700,32285715000,22800,22850,22850,22800,177
|
|
20240320,130600,32281675050,22850,22850,22850,22800,1599
|
|
20240320,130500,32245197900,22850,22850,22850,22800,929
|
|
20240320,130400,32224006050,22850,22850,22900,22850,449
|
|
20240320,130300,32213746350,22900,22850,22900,22800,437
|
|
20240320,130200,32203761400,22850,22850,22850,22800,408
|
|
20240320,130100,32194438700,22850,22850,22850,22800,884
|
|
20240320,130000,32174279300,22850,22850,22850,22850,813
|
|
20240320,125900,32155702250,22850,22850,22900,22800,837
|
|
20240320,125800,32136574750,22850,22850,22900,22850,367
|
|
20240320,125700,32128188550,22800,22850,22900,22800,704
|
|
20240320,125600,32112113350,22850,22850,22850,22800,3158
|
|
20240320,125500,32039963700,22850,22850,22850,22800,1186
|
|
20240320,125400,32012885100,22850,22850,22900,22800,686
|
|
20240320,125300,31997212500,22850,22850,22900,22850,592
|
|
20240320,125200,31983684800,22850,22900,22950,22800,2655
|
|
20240320,125100,31923117350,22900,22900,22950,22900,1014
|
|
20240320,125000,31899892600,22900,22950,22950,22900,335
|
|
20240320,124900,31892217200,22900,23000,23000,22900,565
|
|
20240320,124800,31879268350,22950,22850,22950,22850,432
|
|
20240320,124700,31869377250,22850,22800,22950,22800,141
|
|
20240320,124600,31866151650,22800,22800,23000,22800,1813
|
|
20240320,124500,31824703850,22850,22850,22950,22800,3754
|
|
20240320,124400,31738955250,22900,22850,22900,22850,295
|
|
20240320,124300,31732207650,22900,22900,22900,22800,4125
|
|
20240320,124200,31637956750,22900,23000,23000,22900,1554
|
|
20240320,124100,31602333050,22950,23000,23000,22950,221
|
|
20240320,124000,31597260550,22950,22950,23000,22950,655
|
|
20240320,123900,31582216650,22950,22950,23000,22950,323
|
|
20240320,123800,31574802650,22950,23050,23050,22950,919
|
|
20240320,123700,31553664300,23000,23050,23050,23000,285
|
|
20240320,123600,31547108800,23000,23000,23050,23000,1205
|
|
20240320,123500,31519388250,23000,23050,23100,23000,1078
|
|
20240320,123400,31494587300,23050,23000,23050,23000,646
|
|
20240320,123300,31479712850,23050,23100,23100,23000,1042
|
|
20240320,123200,31455696350,23100,23100,23100,23050,2014
|
|
20240320,123100,31409217650,23050,23100,23150,23050,422
|
|
20240320,123000,31399475700,23100,23100,23150,23050,807
|
|
20240320,122900,31380847850,23050,23100,23150,23050,589
|
|
20240320,122800,31367244650,23150,23100,23150,23100,1371
|
|
20240320,122700,31335512750,23100,23100,23150,23050,1435
|
|
20240320,122600,31302375700,23100,23050,23100,23050,1239
|
|
20240320,122500,31273762050,23100,23000,23100,23000,849
|
|
20240320,122400,31254200100,23000,23000,23050,23000,527
|
|
20240320,122300,31242076150,23000,23050,23100,23000,1423
|
|
20240320,122200,31209276050,23000,22950,23050,22950,528
|
|
20240320,122100,31197137150,22950,23000,23050,22950,845
|
|
20240320,122000,31177705800,23050,22950,23050,22950,2829
|
|
20240320,121900,31112625600,22950,23000,23050,22950,1412
|
|
20240320,121800,31080173700,23000,23000,23050,23000,97
|
|
20240320,121700,31077941950,23000,23000,23050,22950,2009
|
|
20240320,121600,31031734800,22950,23050,23050,22950,2532
|
|
20240320,121500,30973503200,23000,23000,23050,23000,977
|
|
20240320,121400,30951021150,23000,23000,23050,23000,232
|
|
20240320,121300,30945676600,23000,23000,23050,23000,648
|
|
20240320,121200,30930764150,23000,22900,23000,22900,482
|
|
20240320,121100,30919702850,22900,22900,23000,22900,323
|
|
20240320,121000,30912300400,22900,22850,23000,22850,552
|
|
20240320,120900,30899670100,22850,22900,23050,22850,4680
|
|
20240320,120800,30792370100,22950,22950,23000,22950,1687
|
|
20240320,120700,30753652400,22900,22950,22950,22900,1164
|
|
20240320,120600,30726990900,22950,22900,22950,22850,244
|
|
20240320,120500,30721395150,22900,22850,22900,22850,1149
|
|
20240320,120400,30695103100,22850,22850,22900,22850,1050
|
|
20240320,120300,30671108250,22900,22900,22900,22850,229
|
|
20240320,120200,30665867150,22850,22800,22850,22800,2505
|
|
20240320,120100,30608655550,22800,22750,22800,22700,1279
|
|
20240320,120000,30579575400,22750,22800,22800,22700,2825
|
|
20240320,115900,30515306450,22800,22900,22900,22800,1530
|
|
20240320,115800,30480404000,22850,22850,22850,22800,834
|
|
20240320,115700,30461364500,22850,22800,22850,22750,2442
|
|
20240320,115600,30405743550,22800,22750,22850,22700,2455
|
|
20240320,115500,30349909800,22700,22950,22950,22700,9920
|
|
20240320,115400,30123452550,22900,22950,22950,22900,239
|
|
20240320,115300,30117978050,22950,23000,23000,22900,1453
|
|
20240320,115200,30084634150,22950,22900,22950,22900,686
|
|
20240320,115100,30068890700,22950,22900,22950,22900,1008
|
|
20240320,115000,30045789350,22900,22900,22950,22900,243
|
|
20240320,114900,30040216000,22950,22900,22950,22900,1075
|
|
20240320,114800,30015590650,22900,22900,22950,22900,715
|
|
20240320,114700,29999197300,22900,22900,22950,22850,967
|
|
20240320,114600,29977053050,22900,22900,22900,22850,1603
|
|
20240320,114500,29940348250,22950,22900,22950,22900,44
|
|
20240320,114400,29939338550,22900,22900,22950,22900,1719
|
|
20240320,114300,29899973200,22900,22950,22950,22900,2244
|
|
20240320,114200,29848570800,22950,22950,23000,22900,517
|
|
20240320,114100,29836711400,22900,22950,23000,22900,1814
|
|
20240320,114000,29795086250,23000,23000,23050,22950,1736
|
|
20240320,113900,29755174600,22950,22950,23000,22950,152
|
|
20240320,113800,29751685800,22950,22950,23000,22950,619
|
|
20240320,113700,29737477400,22950,22950,22950,22900,1403
|
|
20240320,113600,29705282900,22950,22950,23000,22950,582
|
|
20240320,113500,29691920350,22950,22950,23000,22950,675
|
|
20240320,113400,29676426600,22950,22950,23000,22850,2625
|
|
20240320,113300,29616259300,22950,22850,22950,22850,1573
|
|
20240320,113200,29580190050,22850,22950,23000,22800,3455
|
|
20240320,113100,29501150550,22950,22900,22950,22900,1588
|
|
20240320,113000,29464715650,22900,22900,22950,22850,2746
|
|
20240320,112900,29401822350,22950,23000,23000,22950,2806
|
|
20240320,112800,29337396850,23000,22850,23000,22800,4783
|
|
20240320,112700,29227781550,22800,22800,22850,22800,1384
|
|
20240320,112600,29196220650,22800,22700,22800,22550,16647
|
|
20240320,112500,28819443950,22700,22850,22950,22600,26473
|
|
20240320,112400,28217252950,22900,23000,23000,22800,12847
|
|
20240320,112300,27923263750,23000,23200,23250,23000,18834
|
|
20240320,112200,27489321150,23200,23250,23250,23200,1483
|
|
20240320,112100,27454887450,23200,23150,23250,23150,4011
|
|
20240320,112000,27361978650,23100,23100,23150,23050,4079
|
|
20240320,111900,27267741800,23100,23250,23300,22950,20805
|
|
20240320,111800,26787698300,23250,23400,23400,23200,7299
|
|
20240320,111700,26617823800,23400,23550,23600,23400,7022
|
|
20240320,111600,26453146050,23550,23600,23650,23550,5765
|
|
20240320,111500,26317191200,23550,23650,23650,23550,3971
|
|
20240320,111400,26223524750,23600,23600,23650,23600,3982
|
|
20240320,111300,26129510150,23600,23600,23700,23550,7018
|
|
20240320,111200,25963635700,23600,23600,23650,23500,6952
|
|
20240320,111100,25799609900,23600,23600,23600,23500,5981
|
|
20240320,111000,25658670600,23600,23500,23600,23450,4606
|
|
20240320,110900,25550324950,23500,23400,23600,23400,9580
|
|
20240320,110800,25325249400,23400,23850,23850,23400,19496
|
|
20240320,110700,24864114450,23850,23700,23950,23550,52196
|
|
20240320,110600,23621719700,23650,23700,23850,23600,38867
|
|
20240320,110500,22698974750,23750,23500,23800,23300,37714
|
|
20240320,110400,21809112450,23400,23000,23550,23000,16255
|
|
20240320,110300,21430168250,23100,23100,23100,22950,2297
|
|
20240320,110200,21377304550,23100,23000,23150,23000,4290
|
|
20240320,110100,21278453300,23000,23000,23000,22950,1364
|
|
20240320,110000,21247100350,23000,23050,23150,22950,3720
|
|
20240320,105900,21161538750,23050,23200,23200,23050,5815
|
|
20240320,105800,21027171650,23200,23200,23200,23050,3139
|
|
20240320,105700,20954606100,23200,23200,23250,23050,9054
|
|
20240320,105600,20745055850,23200,23100,23200,23050,4585
|
|
20240320,105500,20639029600,23050,23050,23150,23000,3150
|
|
20240320,105400,20566194750,23000,23000,23050,23000,3339
|
|
20240320,105300,20489379300,23000,23000,23050,22950,1218
|
|
20240320,105200,20461360200,23050,23050,23100,23000,3033
|
|
20240320,105100,20391544600,23100,23050,23100,23050,712
|
|
20240320,105000,20375125450,23000,23000,23000,22950,1033
|
|
20240320,104900,20351366700,23000,22900,23000,22900,603
|
|
20240320,104800,20337530800,22950,22900,22950,22900,985
|
|
20240320,104700,20314969500,22900,22900,22950,22900,219
|
|
20240320,104600,20309954300,22950,22850,22950,22850,906
|
|
20240320,104500,20289227100,22850,22900,22950,22850,2587
|
|
20240320,104400,20230062850,22900,22900,22900,22850,936
|
|
20240320,104300,20208651850,22900,22900,22950,22850,1028
|
|
20240320,104200,20185123950,22900,22950,22950,22900,2026
|
|
20240320,104100,20138723400,22900,22950,23000,22900,526
|
|
20240320,104000,20126654450,22950,22950,22950,22900,923
|
|
20240320,103900,20105490900,22900,22850,22950,22850,498
|
|
20240320,103800,20094086600,22850,22950,22950,22850,2643
|
|
20240320,103700,20033604050,22950,23000,23050,22900,1797
|
|
20240320,103600,19992356950,23000,23050,23050,22950,4617
|
|
20240320,103500,19886138500,23050,23050,23100,23050,1384
|
|
20240320,103400,19854215300,23050,23100,23100,23050,439
|
|
20240320,103300,19844093000,23050,23100,23100,23050,1239
|
|
20240320,103200,19815476400,23100,23100,23100,23100,724
|
|
20240320,103100,19798752000,23100,23150,23150,23100,1602
|
|
20240320,103000,19761729600,23150,23100,23150,23100,2225
|
|
20240320,102900,19710272350,23050,23100,23100,23050,507
|
|
20240320,102800,19698584100,23050,23050,23100,23000,1887
|
|
20240320,102700,19655097700,23000,23050,23100,23000,1271
|
|
20240320,102600,19625827650,23000,23050,23050,23000,3011
|
|
20240320,102500,19556510200,23050,23100,23150,23050,1018
|
|
20240320,102400,19533021250,23150,23150,23200,23100,1928
|
|
20240320,102300,19488456950,23150,23150,23150,23150,908
|
|
20240320,102200,19467436750,23150,23200,23200,23100,2226
|
|
20240320,102100,19415906350,23150,23200,23250,23150,2246
|
|
20240320,102000,19363829250,23200,23150,23200,23150,1767
|
|
20240320,101900,19322867200,23150,23050,23150,23050,1277
|
|
20240320,101800,19293366250,23000,23100,23150,23000,1958
|
|
20240320,101700,19248278450,23100,23050,23100,23000,757
|
|
20240320,101600,19230802400,23050,23200,23200,23000,4263
|
|
20240320,101500,19132391000,23200,23200,23350,23200,10091
|
|
20240320,101400,18897635800,23200,23150,23250,23100,5826
|
|
20240320,101300,18762529900,23100,23100,23150,23100,1409
|
|
20240320,101200,18729957950,23100,23100,23150,23050,2733
|
|
20240320,101100,18666857200,23150,22900,23150,22900,7564
|
|
20240320,101000,18492654300,22900,22850,22900,22850,2108
|
|
20240320,100900,18444426750,22850,22850,22900,22800,1436
|
|
20240320,100800,18411614650,22850,22850,22900,22800,2306
|
|
20240320,100700,18358914800,22850,22850,22900,22850,935
|
|
20240320,100600,18337549550,22850,22900,22900,22850,1054
|
|
20240320,100500,18313454500,22900,22950,22950,22800,5626
|
|
20240320,100400,18184736250,22950,22950,23000,22900,624
|
|
20240320,100300,18170417200,22950,22900,23000,22900,1776
|
|
20240320,100200,18129654050,22950,22950,22950,22900,448
|
|
20240320,100100,18119389000,22900,23000,23000,22900,2064
|
|
20240320,100000,18072038000,23000,23000,23000,22950,1712
|
|
20240320,095900,18032675950,23000,22900,23000,22850,4522
|
|
20240320,095800,17928975650,22850,23000,23000,22850,5802
|
|
20240320,095700,17795972700,23000,22850,23000,22850,7188
|
|
20240320,095600,17631134300,22850,22700,22850,22700,4974
|
|
20240320,095500,17517901850,22700,22650,22750,22600,3155
|
|
20240320,095400,17446378200,22650,22650,22750,22650,5527
|
|
20240320,095300,17321087250,22650,22850,22850,22650,9721
|
|
20240320,095200,17100139150,22850,22700,22850,22650,3296
|
|
20240320,095100,17025186000,22650,22900,22900,22650,22215
|
|
20240320,095000,16519383050,22900,22900,22950,22900,1991
|
|
20240320,094900,16473750750,22950,22900,23000,22900,1752
|
|
20240320,094800,16433555350,22950,22950,23000,22900,11283
|
|
20240320,094700,16174801200,23000,22950,23050,22900,6385
|
|
20240320,094600,16028111500,22950,23050,23100,22950,8857
|
|
20240320,094500,15824399500,23100,22950,23100,22900,7017
|
|
20240320,094400,15663057500,22950,22750,23000,22750,5313
|
|
20240320,094300,15541613400,22750,22850,22850,22700,13469
|
|
20240320,094200,15235154850,22850,22750,22900,22750,8854
|
|
20240320,094100,15033288300,22800,22750,22900,22700,19707
|
|
20240320,094000,14584818150,22750,22900,22950,22700,20144
|
|
20240320,093900,14125008550,22900,23000,23000,22900,13304
|
|
20240320,093800,13819516450,23000,22900,23100,22850,20627
|
|
20240320,093700,13345473800,22900,23150,23200,22850,51215
|
|
20240320,093600,12165211150,23150,23300,23350,23150,11866
|
|
20240320,093500,11889453200,23350,23400,23450,23100,24491
|
|
20240320,093400,11320445400,23350,23250,23350,23150,19529
|
|
20240320,093300,10866929900,23250,23400,23500,23250,26678
|
|
20240320,093200,10243886100,23350,23850,23850,23350,59467
|
|
20240320,093100,8840043400,23850,23950,24000,23850,9353
|
|
20240320,093000,8616599950,24000,24000,24050,23950,3016
|
|
20240320,092900,8544310700,24050,24050,24100,23950,3839
|
|
20240320,092800,8452123250,24000,24050,24100,24000,3049
|
|
20240320,092700,8378850150,24100,24000,24100,24000,2520
|
|
20240320,092600,8318287400,24000,24100,24200,24000,7225
|
|
20240320,092500,8144197550,24150,24050,24150,24000,3276
|
|
20240320,092400,8065320850,24100,24000,24100,23950,3057
|
|
20240320,092300,7991919150,23950,23900,24100,23900,9139
|
|
20240320,092200,7773265350,23900,23950,24000,23900,3378
|
|
20240320,092100,7692397200,24050,24000,24050,23900,5830
|
|
20240320,092000,7552832300,23950,24000,24050,23950,1866
|
|
20240320,091900,7508060800,24000,24050,24050,24000,6088
|
|
20240320,091800,7361940550,24150,24000,24150,23950,2390
|
|
20240320,091700,7304533700,24000,23900,24150,23900,14080
|
|
20240320,091600,6966488100,23900,23950,24000,23900,9155
|
|
20240320,091500,6747347900,23950,24000,24050,23900,8617
|
|
20240320,091400,6540807300,23950,24050,24100,23900,11635
|
|
20240320,091300,6261660150,24050,24100,24150,24050,3136
|
|
20240320,091200,6186173700,24050,24100,24200,24050,3380
|
|
20240320,091100,6104686850,24100,24100,24100,24050,3452
|
|
20240320,091000,6021596000,24050,24150,24200,24050,5427
|
|
20240320,090900,5890833750,24150,24100,24150,24000,5068
|
|
20240320,090800,5768818650,24050,24250,24350,24050,17059
|
|
20240320,090700,5355737550,24300,24050,24300,24050,4546
|
|
20240320,090600,5245811850,24100,24000,24150,23950,7006
|
|
20240320,090500,5077437550,24000,23950,24050,23700,37498
|
|
20240320,090400,4184122350,23950,24000,24050,23900,15397
|
|
20240320,090300,3815385800,24050,23950,24200,23900,39587
|
|
20240320,090200,2863332450,23950,24000,24050,23800,39856
|
|
20240320,090100,1911941800,24000,24200,24300,24000,34118
|
|
20240320,090000,1089048350,24200,24350,24600,24200,43447
|