751 lines
41 KiB
CSV
751 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,212800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,212700,27166834700,21400,21400,21400,21400,0
|
|
20240321,212600,27166834700,21400,21400,21400,21400,0
|
|
20240321,212500,27166834700,21400,21400,21400,21400,0
|
|
20240321,212400,27166834700,21400,21400,21400,21400,0
|
|
20240321,212300,27166834700,21400,21400,21400,21400,0
|
|
20240321,212200,27166834700,21400,21400,21400,21400,0
|
|
20240321,212100,27166834700,21400,21400,21400,21400,0
|
|
20240321,212000,27166834700,21400,21400,21400,21400,0
|
|
20240321,211900,27166834700,21400,21400,21400,21400,0
|
|
20240321,211800,27166834700,21400,21400,21400,21400,0
|
|
20240321,211700,27166834700,21400,21400,21400,21400,0
|
|
20240321,211600,27166834700,21400,21400,21400,21400,0
|
|
20240321,211500,27166834700,21400,21400,21400,21400,0
|
|
20240321,211400,27166834700,21400,21400,21400,21400,0
|
|
20240321,211300,27166834700,21400,21400,21400,21400,0
|
|
20240321,211200,27166834700,21400,21400,21400,21400,0
|
|
20240321,211100,27166834700,21400,21400,21400,21400,0
|
|
20240321,211000,27166834700,21400,21400,21400,21400,0
|
|
20240321,210900,27166834700,21400,21400,21400,21400,0
|
|
20240321,210800,27166834700,21400,21400,21400,21400,0
|
|
20240321,210700,27166834700,21400,21400,21400,21400,0
|
|
20240321,210600,27166834700,21400,21400,21400,21400,0
|
|
20240321,210500,27166834700,21400,21400,21400,21400,0
|
|
20240321,210400,27166834700,21400,21400,21400,21400,0
|
|
20240321,210300,27166834700,21400,21400,21400,21400,0
|
|
20240321,210200,27166834700,21400,21400,21400,21400,0
|
|
20240321,210100,27166834700,21400,21400,21400,21400,0
|
|
20240321,210000,27166834700,21400,21400,21400,21400,0
|
|
20240321,205900,27166834700,21400,21400,21400,21400,0
|
|
20240321,205800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,205700,27166834700,21400,21400,21400,21400,0
|
|
20240321,205600,27166834700,21400,21400,21400,21400,0
|
|
20240321,205500,27166834700,21400,21400,21400,21400,0
|
|
20240321,205400,27166834700,21400,21400,21400,21400,0
|
|
20240321,205300,27166834700,21400,21400,21400,21400,0
|
|
20240321,205200,27166834700,21400,21400,21400,21400,0
|
|
20240321,205100,27166834700,21400,21400,21400,21400,0
|
|
20240321,205000,27166834700,21400,21400,21400,21400,0
|
|
20240321,204900,27166834700,21400,21400,21400,21400,0
|
|
20240321,204800,27166834700,21400,21400,21400,21400,0
|
|
20240321,204700,27166834700,21400,21400,21400,21400,0
|
|
20240321,204600,27166834700,21400,21400,21400,21400,0
|
|
20240321,204500,27166834700,21400,21400,21400,21400,0
|
|
20240321,204400,27166834700,21400,21400,21400,21400,0
|
|
20240321,204300,27166834700,21400,21400,21400,21400,0
|
|
20240321,204200,27166834700,21400,21400,21400,21400,0
|
|
20240321,204100,27166834700,21400,21400,21400,21400,0
|
|
20240321,204000,27166834700,21400,21400,21400,21400,0
|
|
20240321,203900,27166834700,21400,21400,21400,21400,0
|
|
20240321,203800,27166834700,21400,21400,21400,21400,0
|
|
20240321,203700,27166834700,21400,21400,21400,21400,0
|
|
20240321,203600,27166834700,21400,21400,21400,21400,0
|
|
20240321,203500,27166834700,21400,21400,21400,21400,0
|
|
20240321,203400,27166834700,21400,21400,21400,21400,0
|
|
20240321,203300,27166834700,21400,21400,21400,21400,0
|
|
20240321,203200,27166834700,21400,21400,21400,21400,0
|
|
20240321,203100,27166834700,21400,21400,21400,21400,0
|
|
20240321,203000,27166834700,21400,21400,21400,21400,0
|
|
20240321,202900,27166834700,21400,21400,21400,21400,0
|
|
20240321,202800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,202700,27166834700,21400,21400,21400,21400,0
|
|
20240321,202600,27166834700,21400,21400,21400,21400,0
|
|
20240321,202500,27166834700,21400,21400,21400,21400,0
|
|
20240321,202400,27166834700,21400,21400,21400,21400,0
|
|
20240321,202300,27166834700,21400,21400,21400,21400,0
|
|
20240321,202200,27166834700,21400,21400,21400,21400,0
|
|
20240321,202100,27166834700,21400,21400,21400,21400,0
|
|
20240321,202000,27166834700,21400,21400,21400,21400,0
|
|
20240321,201900,27166834700,21400,21400,21400,21400,0
|
|
20240321,201800,27166834700,21400,21400,21400,21400,0
|
|
20240321,201700,27166834700,21400,21400,21400,21400,0
|
|
20240321,201600,27166834700,21400,21400,21400,21400,0
|
|
20240321,201500,27166834700,21400,21400,21400,21400,0
|
|
20240321,201400,27166834700,21400,21400,21400,21400,0
|
|
20240321,201300,27166834700,21400,21400,21400,21400,0
|
|
20240321,201200,27166834700,21400,21400,21400,21400,0
|
|
20240321,201100,27166834700,21400,21400,21400,21400,0
|
|
20240321,201000,27166834700,21400,21400,21400,21400,0
|
|
20240321,200900,27166834700,21400,21400,21400,21400,0
|
|
20240321,200800,27166834700,21400,21400,21400,21400,0
|
|
20240321,200700,27166834700,21400,21400,21400,21400,0
|
|
20240321,200600,27166834700,21400,21400,21400,21400,0
|
|
20240321,200500,27166834700,21400,21400,21400,21400,0
|
|
20240321,200400,27166834700,21400,21400,21400,21400,0
|
|
20240321,200300,27166834700,21400,21400,21400,21400,0
|
|
20240321,200200,27166834700,21400,21400,21400,21400,0
|
|
20240321,200100,27166834700,21400,21400,21400,21400,0
|
|
20240321,200000,27166834700,21400,21400,21400,21400,0
|
|
20240321,195900,27166834700,21400,21400,21400,21400,0
|
|
20240321,195800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,195700,27166834700,21400,21400,21400,21400,0
|
|
20240321,195600,27166834700,21400,21400,21400,21400,0
|
|
20240321,195500,27166834700,21400,21400,21400,21400,0
|
|
20240321,195400,27166834700,21400,21400,21400,21400,0
|
|
20240321,195300,27166834700,21400,21400,21400,21400,0
|
|
20240321,195200,27166834700,21400,21400,21400,21400,0
|
|
20240321,195100,27166834700,21400,21400,21400,21400,0
|
|
20240321,195000,27166834700,21400,21400,21400,21400,0
|
|
20240321,194900,27166834700,21400,21400,21400,21400,0
|
|
20240321,194800,27166834700,21400,21400,21400,21400,0
|
|
20240321,194700,27166834700,21400,21400,21400,21400,0
|
|
20240321,194600,27166834700,21400,21400,21400,21400,0
|
|
20240321,194500,27166834700,21400,21400,21400,21400,0
|
|
20240321,194400,27166834700,21400,21400,21400,21400,0
|
|
20240321,194300,27166834700,21400,21400,21400,21400,0
|
|
20240321,194200,27166834700,21400,21400,21400,21400,0
|
|
20240321,194100,27166834700,21400,21400,21400,21400,0
|
|
20240321,194000,27166834700,21400,21400,21400,21400,0
|
|
20240321,193900,27166834700,21400,21400,21400,21400,0
|
|
20240321,193800,27166834700,21400,21400,21400,21400,0
|
|
20240321,193700,27166834700,21400,21400,21400,21400,0
|
|
20240321,193600,27166834700,21400,21400,21400,21400,0
|
|
20240321,193500,27166834700,21400,21400,21400,21400,0
|
|
20240321,193400,27166834700,21400,21400,21400,21400,0
|
|
20240321,193300,27166834700,21400,21400,21400,21400,0
|
|
20240321,193200,27166834700,21400,21400,21400,21400,0
|
|
20240321,193100,27166834700,21400,21400,21400,21400,0
|
|
20240321,193000,27166834700,21400,21400,21400,21400,0
|
|
20240321,192900,27166834700,21400,21400,21400,21400,0
|
|
20240321,192800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,192700,27166834700,21400,21400,21400,21400,0
|
|
20240321,192600,27166834700,21400,21400,21400,21400,0
|
|
20240321,192500,27166834700,21400,21400,21400,21400,0
|
|
20240321,192400,27166834700,21400,21400,21400,21400,0
|
|
20240321,192300,27166834700,21400,21400,21400,21400,0
|
|
20240321,192200,27166834700,21400,21400,21400,21400,0
|
|
20240321,192100,27166834700,21400,21400,21400,21400,0
|
|
20240321,192000,27166834700,21400,21400,21400,21400,0
|
|
20240321,191900,27166834700,21400,21400,21400,21400,0
|
|
20240321,191800,27166834700,21400,21400,21400,21400,0
|
|
20240321,191700,27166834700,21400,21400,21400,21400,0
|
|
20240321,191600,27166834700,21400,21400,21400,21400,0
|
|
20240321,191500,27166834700,21400,21400,21400,21400,0
|
|
20240321,191400,27166834700,21400,21400,21400,21400,0
|
|
20240321,191300,27166834700,21400,21400,21400,21400,0
|
|
20240321,191200,27166834700,21400,21400,21400,21400,0
|
|
20240321,191100,27166834700,21400,21400,21400,21400,0
|
|
20240321,191000,27166834700,21400,21400,21400,21400,0
|
|
20240321,190900,27166834700,21400,21400,21400,21400,0
|
|
20240321,190800,27166834700,21400,21400,21400,21400,0
|
|
20240321,190700,27166834700,21400,21400,21400,21400,0
|
|
20240321,190600,27166834700,21400,21400,21400,21400,0
|
|
20240321,190500,27166834700,21400,21400,21400,21400,0
|
|
20240321,190400,27166834700,21400,21400,21400,21400,0
|
|
20240321,190300,27166834700,21400,21400,21400,21400,0
|
|
20240321,190200,27166834700,21400,21400,21400,21400,0
|
|
20240321,190100,27166834700,21400,21400,21400,21400,0
|
|
20240321,190000,27166834700,21400,21400,21400,21400,0
|
|
20240321,185900,27166834700,21400,21400,21400,21400,0
|
|
20240321,185800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,185700,27166834700,21400,21400,21400,21400,0
|
|
20240321,185600,27166834700,21400,21400,21400,21400,0
|
|
20240321,185500,27166834700,21400,21400,21400,21400,0
|
|
20240321,185400,27166834700,21400,21400,21400,21400,0
|
|
20240321,185300,27166834700,21400,21400,21400,21400,0
|
|
20240321,185200,27166834700,21400,21400,21400,21400,0
|
|
20240321,185100,27166834700,21400,21400,21400,21400,0
|
|
20240321,185000,27166834700,21400,21400,21400,21400,0
|
|
20240321,184900,27166834700,21400,21400,21400,21400,0
|
|
20240321,184800,27166834700,21400,21400,21400,21400,0
|
|
20240321,184700,27166834700,21400,21400,21400,21400,0
|
|
20240321,184600,27166834700,21400,21400,21400,21400,0
|
|
20240321,184500,27166834700,21400,21400,21400,21400,0
|
|
20240321,184400,27166834700,21400,21400,21400,21400,0
|
|
20240321,184300,27166834700,21400,21400,21400,21400,0
|
|
20240321,184200,27166834700,21400,21400,21400,21400,0
|
|
20240321,184100,27166834700,21400,21400,21400,21400,0
|
|
20240321,184000,27166834700,21400,21400,21400,21400,0
|
|
20240321,183900,27166834700,21400,21400,21400,21400,0
|
|
20240321,183800,27166834700,21400,21400,21400,21400,0
|
|
20240321,183700,27166834700,21400,21400,21400,21400,0
|
|
20240321,183600,27166834700,21400,21400,21400,21400,0
|
|
20240321,183500,27166834700,21400,21400,21400,21400,0
|
|
20240321,183400,27166834700,21400,21400,21400,21400,0
|
|
20240321,183300,27166834700,21400,21400,21400,21400,0
|
|
20240321,183200,27166834700,21400,21400,21400,21400,0
|
|
20240321,183100,27166834700,21400,21400,21400,21400,0
|
|
20240321,183000,27166834700,21400,21400,21400,21400,0
|
|
20240321,182900,27166834700,21400,21400,21400,21400,0
|
|
20240321,182800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,182700,27166834700,21400,21400,21400,21400,0
|
|
20240321,182600,27166834700,21400,21400,21400,21400,0
|
|
20240321,182500,27166834700,21400,21400,21400,21400,0
|
|
20240321,182400,27166834700,21400,21400,21400,21400,0
|
|
20240321,182300,27166834700,21400,21400,21400,21400,0
|
|
20240321,182200,27166834700,21400,21400,21400,21400,0
|
|
20240321,182100,27166834700,21400,21400,21400,21400,0
|
|
20240321,182000,27166834700,21400,21400,21400,21400,0
|
|
20240321,181900,27166834700,21400,21400,21400,21400,0
|
|
20240321,181800,27166834700,21400,21400,21400,21400,0
|
|
20240321,181700,27166834700,21400,21400,21400,21400,0
|
|
20240321,181600,27166834700,21400,21400,21400,21400,0
|
|
20240321,181500,27166834700,21400,21400,21400,21400,0
|
|
20240321,181400,27166834700,21400,21400,21400,21400,0
|
|
20240321,181300,27166834700,21400,21400,21400,21400,0
|
|
20240321,181200,27166834700,21400,21400,21400,21400,0
|
|
20240321,181100,27166834700,21400,21400,21400,21400,0
|
|
20240321,181000,27166834700,21400,21400,21400,21400,0
|
|
20240321,180900,27166834700,21400,21400,21400,21400,0
|
|
20240321,180800,27166834700,21400,21400,21400,21400,0
|
|
20240321,180700,27166834700,21400,21400,21400,21400,0
|
|
20240321,180600,27166834700,21400,21400,21400,21400,0
|
|
20240321,180500,27166834700,21400,21400,21400,21400,0
|
|
20240321,180400,27166834700,21400,21400,21400,21400,0
|
|
20240321,180300,27166834700,21400,21400,21400,21400,0
|
|
20240321,180200,27166834700,21400,21400,21400,21400,0
|
|
20240321,180100,27166834700,21400,21400,21400,21400,0
|
|
20240321,180000,27166834700,21400,21400,21400,21400,0
|
|
20240321,175900,27166834700,21400,21400,21400,21400,0
|
|
20240321,175800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,175700,27166834700,21400,21400,21400,21400,0
|
|
20240321,175600,27166834700,21400,21400,21400,21400,0
|
|
20240321,175500,27166834700,21400,21400,21400,21400,0
|
|
20240321,175400,27166834700,21400,21400,21400,21400,0
|
|
20240321,175300,27166834700,21400,21400,21400,21400,0
|
|
20240321,175200,27166834700,21400,21400,21400,21400,0
|
|
20240321,175100,27166834700,21400,21400,21400,21400,0
|
|
20240321,175000,27166834700,21400,21400,21400,21400,0
|
|
20240321,174900,27166834700,21400,21400,21400,21400,0
|
|
20240321,174800,27166834700,21400,21400,21400,21400,0
|
|
20240321,174700,27166834700,21400,21400,21400,21400,0
|
|
20240321,174600,27166834700,21400,21400,21400,21400,0
|
|
20240321,174500,27166834700,21400,21400,21400,21400,0
|
|
20240321,174400,27166834700,21400,21400,21400,21400,0
|
|
20240321,174300,27166834700,21400,21400,21400,21400,0
|
|
20240321,174200,27166834700,21400,21400,21400,21400,0
|
|
20240321,174100,27166834700,21400,21400,21400,21400,0
|
|
20240321,174000,27166834700,21400,21400,21400,21400,0
|
|
20240321,173900,27166834700,21400,21400,21400,21400,0
|
|
20240321,173800,27166834700,21400,21400,21400,21400,0
|
|
20240321,173700,27166834700,21400,21400,21400,21400,0
|
|
20240321,173600,27166834700,21400,21400,21400,21400,0
|
|
20240321,173500,27166834700,21400,21400,21400,21400,0
|
|
20240321,173400,27166834700,21400,21400,21400,21400,0
|
|
20240321,173300,27166834700,21400,21400,21400,21400,0
|
|
20240321,173200,27166834700,21400,21400,21400,21400,0
|
|
20240321,173100,27166834700,21400,21400,21400,21400,0
|
|
20240321,173000,27166834700,21400,21400,21400,21400,0
|
|
20240321,172900,27166834700,21400,21400,21400,21400,0
|
|
20240321,172800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,172700,27166834700,21400,21400,21400,21400,0
|
|
20240321,172600,27166834700,21400,21400,21400,21400,0
|
|
20240321,172500,27166834700,21400,21400,21400,21400,0
|
|
20240321,172400,27166834700,21400,21400,21400,21400,0
|
|
20240321,172300,27166834700,21400,21400,21400,21400,0
|
|
20240321,172200,27166834700,21400,21400,21400,21400,0
|
|
20240321,172100,27166834700,21400,21400,21400,21400,0
|
|
20240321,172000,27166834700,21400,21400,21400,21400,0
|
|
20240321,171900,27166834700,21400,21400,21400,21400,0
|
|
20240321,171800,27166834700,21400,21400,21400,21400,0
|
|
20240321,171700,27166834700,21400,21400,21400,21400,0
|
|
20240321,171600,27166834700,21400,21400,21400,21400,0
|
|
20240321,171500,27166834700,21400,21400,21400,21400,0
|
|
20240321,171400,27166834700,21400,21400,21400,21400,0
|
|
20240321,171300,27166834700,21400,21400,21400,21400,0
|
|
20240321,171200,27166834700,21400,21400,21400,21400,0
|
|
20240321,171100,27166834700,21400,21400,21400,21400,0
|
|
20240321,171000,27166834700,21400,21400,21400,21400,0
|
|
20240321,170900,27166834700,21400,21400,21400,21400,0
|
|
20240321,170800,27166834700,21400,21400,21400,21400,0
|
|
20240321,170700,27166834700,21400,21400,21400,21400,0
|
|
20240321,170600,27166834700,21400,21400,21400,21400,0
|
|
20240321,170500,27166834700,21400,21400,21400,21400,0
|
|
20240321,170400,27166834700,21400,21400,21400,21400,0
|
|
20240321,170300,27166834700,21400,21400,21400,21400,0
|
|
20240321,170200,27166834700,21400,21400,21400,21400,0
|
|
20240321,170100,27166834700,21400,21400,21400,21400,0
|
|
20240321,170000,27166834700,21400,21400,21400,21400,0
|
|
20240321,165900,27166834700,21400,21400,21400,21400,0
|
|
20240321,165800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,165700,27166834700,21400,21400,21400,21400,0
|
|
20240321,165600,27166834700,21400,21400,21400,21400,0
|
|
20240321,165500,27166834700,21400,21400,21400,21400,0
|
|
20240321,165400,27166834700,21400,21400,21400,21400,0
|
|
20240321,165300,27166834700,21400,21400,21400,21400,0
|
|
20240321,165200,27166834700,21400,21400,21400,21400,0
|
|
20240321,165100,27166834700,21400,21400,21400,21400,0
|
|
20240321,165000,27166834700,21400,21400,21400,21400,0
|
|
20240321,164900,27166834700,21400,21400,21400,21400,0
|
|
20240321,164800,27166834700,21400,21400,21400,21400,0
|
|
20240321,164700,27166834700,21400,21400,21400,21400,0
|
|
20240321,164600,27166834700,21400,21400,21400,21400,0
|
|
20240321,164500,27166834700,21400,21400,21400,21400,0
|
|
20240321,164400,27166834700,21400,21400,21400,21400,0
|
|
20240321,164300,27166834700,21400,21400,21400,21400,0
|
|
20240321,164200,27166834700,21400,21400,21400,21400,0
|
|
20240321,164100,27166834700,21400,21400,21400,21400,0
|
|
20240321,164000,27166834700,21400,21400,21400,21400,0
|
|
20240321,163900,27166834700,21400,21400,21400,21400,0
|
|
20240321,163800,27166834700,21400,21400,21400,21400,0
|
|
20240321,163700,27166834700,21400,21400,21400,21400,0
|
|
20240321,163600,27166834700,21400,21400,21400,21400,0
|
|
20240321,163500,27166834700,21400,21400,21400,21400,0
|
|
20240321,163400,27166834700,21400,21400,21400,21400,0
|
|
20240321,163300,27166834700,21400,21400,21400,21400,0
|
|
20240321,163200,27166834700,21400,21400,21400,21400,0
|
|
20240321,163100,27166834700,21400,21400,21400,21400,0
|
|
20240321,163000,27166834700,21400,21400,21400,21400,0
|
|
20240321,162900,27166834700,21400,21400,21400,21400,0
|
|
20240321,162800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,162700,27166834700,21400,21400,21400,21400,0
|
|
20240321,162600,27166834700,21400,21400,21400,21400,0
|
|
20240321,162500,27166834700,21400,21400,21400,21400,0
|
|
20240321,162400,27166834700,21400,21400,21400,21400,0
|
|
20240321,162300,27166834700,21400,21400,21400,21400,0
|
|
20240321,162200,27166834700,21400,21400,21400,21400,0
|
|
20240321,162100,27166834700,21400,21400,21400,21400,0
|
|
20240321,162000,27166834700,21400,21400,21400,21400,0
|
|
20240321,161900,27166834700,21400,21400,21400,21400,0
|
|
20240321,161800,27166834700,21400,21400,21400,21400,0
|
|
20240321,161700,27166834700,21400,21400,21400,21400,0
|
|
20240321,161600,27166834700,21400,21400,21400,21400,0
|
|
20240321,161500,27166834700,21400,21400,21400,21400,0
|
|
20240321,161400,27166834700,21400,21400,21400,21400,0
|
|
20240321,161300,27166834700,21400,21400,21400,21400,0
|
|
20240321,161200,27166834700,21400,21400,21400,21400,0
|
|
20240321,161100,27166834700,21400,21400,21400,21400,0
|
|
20240321,161000,27166834700,21400,21400,21400,21400,0
|
|
20240321,160900,27166834700,21400,21400,21400,21400,0
|
|
20240321,160800,27166834700,21400,21400,21400,21400,0
|
|
20240321,160700,27166834700,21400,21400,21400,21400,0
|
|
20240321,160600,27166834700,21400,21400,21400,21400,0
|
|
20240321,160500,27166834700,21400,21400,21400,21400,0
|
|
20240321,160400,27166834700,21400,21400,21400,21400,0
|
|
20240321,160300,27166834700,21400,21400,21400,21400,0
|
|
20240321,160200,27166834700,21400,21400,21400,21400,0
|
|
20240321,160100,27166834700,21400,21400,21400,21400,0
|
|
20240321,160000,27166834700,21400,21400,21400,21400,0
|
|
20240321,155900,27166834700,21400,21400,21400,21400,0
|
|
20240321,155800,27166834700,21400,21400,21400,21400,17873
|
|
20240321,155700,27166834700,21400,21400,21400,21400,0
|
|
20240321,155600,27166834700,21400,21400,21400,21400,0
|
|
20240321,155500,27166834700,21400,21400,21400,21400,0
|
|
20240321,155400,27166834700,21400,21400,21400,21400,0
|
|
20240321,155300,27166834700,21400,21400,21400,21400,0
|
|
20240321,155200,27166834700,21400,21400,21400,21400,0
|
|
20240321,155100,27166834700,21400,21400,21400,21400,0
|
|
20240321,155000,27166834700,21400,21400,21400,21400,0
|
|
20240321,154900,27166834700,21400,21400,21400,21400,0
|
|
20240321,154800,27166834700,21400,21400,21400,21400,0
|
|
20240321,154700,27166834700,21400,21400,21400,21400,0
|
|
20240321,154600,27166834700,21400,21400,21400,21400,0
|
|
20240321,154500,27166834700,21400,21400,21400,21400,0
|
|
20240321,154400,27166834700,21400,21400,21400,21400,0
|
|
20240321,154300,27166834700,21400,21400,21400,21400,0
|
|
20240321,154200,27166834700,21400,21400,21400,21400,0
|
|
20240321,154100,27166834700,21400,21400,21400,21400,0
|
|
20240321,154000,27166834700,21400,21400,21400,21400,0
|
|
20240321,153900,27166834700,21400,21400,21400,21400,0
|
|
20240321,153800,27166834700,21400,21400,21400,21400,0
|
|
20240321,153700,27166834700,21400,21400,21400,21400,0
|
|
20240321,153600,27166834700,21400,21400,21400,21400,0
|
|
20240321,153500,27166834700,21400,21400,21400,21400,0
|
|
20240321,153400,27166834700,21400,21400,21400,21400,0
|
|
20240321,153300,27166834700,21400,21400,21400,21400,0
|
|
20240321,153200,27166834700,21400,21400,21400,21400,0
|
|
20240321,153100,27166834700,21400,21400,21400,21400,0
|
|
20240321,153000,27166834700,21400,21400,21400,21400,17873
|
|
20240321,152900,26784352500,21500,21500,21500,21500,0
|
|
20240321,152800,26784352500,21500,21500,21500,21500,0
|
|
20240321,152700,26784352500,21500,21500,21500,21500,0
|
|
20240321,152600,26784352500,21500,21500,21500,21500,0
|
|
20240321,152500,26784352500,21500,21500,21500,21500,0
|
|
20240321,152400,26784352500,21500,21500,21500,21500,0
|
|
20240321,152300,26784352500,21500,21500,21500,21500,0
|
|
20240321,152200,26784352500,21500,21500,21500,21500,0
|
|
20240321,152100,26784352500,21500,21500,21500,21500,0
|
|
20240321,152000,26784352500,21500,21500,21500,21500,0
|
|
20240321,151900,26784352500,21500,21500,21550,21450,11932
|
|
20240321,151800,26528070850,21500,21500,21550,21450,5540
|
|
20240321,151700,26408900250,21500,21550,21600,21500,3466
|
|
20240321,151600,26334273150,21550,21600,21750,21500,5648
|
|
20240321,151500,26212318750,21600,21700,21750,21600,3673
|
|
20240321,151400,26132769900,21700,21750,21750,21700,1791
|
|
20240321,151300,26093867300,21750,21750,21750,21700,476
|
|
20240321,151200,26083517700,21700,21700,21750,21700,1218
|
|
20240321,151100,26057074350,21700,21750,21800,21700,2485
|
|
20240321,151000,26003056850,21750,21650,21750,21600,3055
|
|
20240321,150900,25936783950,21650,21700,21700,21650,665
|
|
20240321,150800,25922383400,21700,21600,21700,21600,1453
|
|
20240321,150700,25890929850,21650,21550,21650,21500,5010
|
|
20240321,150600,25782894650,21550,21600,21600,21550,1256
|
|
20240321,150500,25755785000,21650,21650,21650,21550,2876
|
|
20240321,150400,25693666650,21650,21600,21650,21550,1677
|
|
20240321,150300,25657442450,21600,21600,21600,21600,6158
|
|
20240321,150200,25524429650,21600,21550,21600,21500,5488
|
|
20240321,150100,25406315450,21550,21500,21550,21500,1597
|
|
20240321,150000,25371900250,21500,21400,21550,21400,3741
|
|
20240321,145900,25291530100,21350,21450,21500,21350,5632
|
|
20240321,145800,25170861650,21450,21600,21600,21400,19583
|
|
20240321,145700,24749650000,21600,21600,21600,21550,3353
|
|
20240321,145600,24677253300,21600,21650,21650,21600,2245
|
|
20240321,145500,24628750400,21650,21600,21650,21600,1638
|
|
20240321,145400,24593347750,21600,21600,21650,21550,8099
|
|
20240321,145300,24418407300,21600,21700,21700,21600,9066
|
|
20240321,145200,24222010800,21700,21750,21800,21700,2257
|
|
20240321,145100,24172922700,21750,21750,21800,21750,255
|
|
20240321,145000,24167374600,21750,21800,21800,21750,1069
|
|
20240321,144900,24144115250,21800,21800,21800,21800,75
|
|
20240321,144800,24142480250,21800,21850,21850,21750,1324
|
|
20240321,144700,24113614600,21850,21750,21850,21750,654
|
|
20240321,144600,24099360250,21800,21800,21800,21750,856
|
|
20240321,144500,24080710950,21800,21850,21850,21800,650
|
|
20240321,144400,24066540450,21750,21750,21850,21700,2227
|
|
20240321,144300,24018014000,21750,21700,21750,21700,189
|
|
20240321,144200,24013903400,21700,21700,21750,21700,1082
|
|
20240321,144100,23990419150,21750,21750,21750,21700,913
|
|
20240321,144000,23970599300,21750,21700,21800,21700,267
|
|
20240321,143900,23964800200,21650,21650,21750,21650,1336
|
|
20240321,143800,23935809200,21700,21750,21750,21650,848
|
|
20240321,143700,23917438800,21650,21750,21750,21650,2928
|
|
20240321,143600,23853905850,21750,21650,21750,21650,2133
|
|
20240321,143500,23807619650,21700,21650,21700,21650,621
|
|
20240321,143400,23794167750,21650,21700,21700,21650,461
|
|
20240321,143300,23784185450,21700,21750,21750,21650,1302
|
|
20240321,143200,23755962700,21750,21750,21750,21700,3490
|
|
20240321,143100,23680217350,21750,21800,21800,21750,1090
|
|
20240321,143000,23656508250,21800,21750,21800,21700,1402
|
|
20240321,142900,23626039400,21750,21700,21800,21700,1060
|
|
20240321,142800,23602995050,21750,21650,21750,21600,2417
|
|
20240321,142700,23550657650,21600,21800,21800,21600,11512
|
|
20240321,142600,23300679800,21800,21850,21850,21800,783
|
|
20240321,142500,23283576900,21850,21900,21900,21800,1173
|
|
20240321,142400,23257957100,21900,21850,21900,21850,174
|
|
20240321,142300,23254151150,21850,21950,21950,21850,1861
|
|
20240321,142200,23213402750,21950,21900,21950,21900,1271
|
|
20240321,142100,23185535550,21900,21950,22050,21900,6324
|
|
20240321,142000,23046549800,21950,21850,21950,21850,1134
|
|
20240321,141900,23021758500,21850,21800,21850,21750,6371
|
|
20240321,141800,22882676500,21800,21800,21800,21750,2752
|
|
20240321,141700,22822793300,21800,21800,21800,21750,3405
|
|
20240321,141600,22748704650,21800,21850,21900,21750,6365
|
|
20240321,141500,22609914450,21800,21850,21900,21800,7481
|
|
20240321,141400,22446660650,21850,21900,21950,21850,1377
|
|
20240321,141300,22416526850,21950,21900,21950,21900,620
|
|
20240321,141200,22402944850,21950,21900,21950,21900,977
|
|
20240321,141100,22381526900,21900,21950,21950,21900,2750
|
|
20240321,141000,22321301700,21950,21900,21950,21900,543
|
|
20240321,140900,22309397150,21900,21950,21950,21900,562
|
|
20240321,140800,22297084100,21950,21950,22000,21900,851
|
|
20240321,140700,22278401250,21950,21950,21950,21900,154
|
|
20240321,140600,22275021600,21950,21850,21950,21850,1313
|
|
20240321,140500,22246260350,21900,21900,21900,21850,2959
|
|
20240321,140400,22181594000,21900,21900,21950,21850,2994
|
|
20240321,140300,22116110100,21900,21950,21950,21900,810
|
|
20240321,140200,22098343900,22000,21950,22000,21900,4057
|
|
20240321,140100,22009487400,21950,21950,22000,21900,893
|
|
20240321,140000,21989859400,21950,21950,22000,21900,3399
|
|
20240321,135900,21915366200,21950,21900,22000,21850,2017
|
|
20240321,135800,21871137000,21850,21950,21950,21850,3314
|
|
20240321,135700,21798553150,21950,21950,21950,21900,959
|
|
20240321,135600,21777504300,22000,21950,22000,21950,250
|
|
20240321,135500,21772014950,21950,22000,22050,21950,3113
|
|
20240321,135400,21703610300,22000,22050,22050,22000,1092
|
|
20240321,135300,21679554350,22050,22050,22050,22000,1019
|
|
20240321,135200,21657091450,22050,22050,22050,22000,466
|
|
20240321,135100,21646835600,22050,22050,22100,22000,267
|
|
20240321,135000,21640941300,22000,22050,22100,22000,2048
|
|
20240321,134900,21595783050,22100,22200,22200,22050,3365
|
|
20240321,134800,21521480500,22200,22000,22250,21950,7696
|
|
20240321,134700,21351065500,21950,21850,21950,21850,1894
|
|
20240321,134600,21309584450,21900,21900,21950,21850,1862
|
|
20240321,134500,21268835450,21900,21950,21950,21850,12028
|
|
20240321,134400,21005473100,22000,22050,22050,21950,18168
|
|
20240321,134300,20605739400,22050,22200,22200,22050,8958
|
|
20240321,134200,20407537050,22200,22200,22200,22150,399
|
|
20240321,134100,20398680150,22200,22200,22250,22200,527
|
|
20240321,134000,20386980600,22250,22200,22250,22200,1079
|
|
20240321,133900,20363026550,22250,22250,22250,22200,258
|
|
20240321,133800,20357293100,22200,22200,22250,22200,291
|
|
20240321,133700,20350828450,22250,22250,22250,22200,148
|
|
20240321,133600,20347541300,22250,22200,22250,22150,785
|
|
20240321,133500,20330128700,22200,22200,22250,22200,1698
|
|
20240321,133400,20292432550,22250,22200,22250,22200,277
|
|
20240321,133300,20286281000,22250,22250,22250,22200,266
|
|
20240321,133200,20280375400,22250,22250,22250,22200,96
|
|
20240321,133100,20278242900,22250,22200,22250,22200,232
|
|
20240321,133000,20273085550,22250,22250,22250,22150,4273
|
|
20240321,132900,20178225800,22250,22200,22250,22200,997
|
|
20240321,132800,20156086000,22250,22250,22250,22200,232
|
|
20240321,132700,20150925350,22200,22300,22300,22200,962
|
|
20240321,132600,20129547150,22250,22250,22300,22250,1310
|
|
20240321,132500,20100399500,22300,22300,22300,22250,850
|
|
20240321,132400,20081486150,22250,22250,22300,22250,588
|
|
20240321,132300,20068403100,22250,22300,22300,22250,87
|
|
20240321,132200,20066467300,22250,22300,22300,22250,223
|
|
20240321,132100,20061503000,22300,22250,22300,22250,178
|
|
20240321,132000,20057541500,22300,22300,22300,22250,1790
|
|
20240321,131900,20017698950,22300,22300,22300,22250,645
|
|
20240321,131800,20003344000,22300,22350,22350,22250,1801
|
|
20240321,131700,19963156750,22350,22350,22350,22350,244
|
|
20240321,131600,19957703350,22350,22350,22350,22350,39
|
|
20240321,131500,19956831700,22400,22350,22400,22350,1572
|
|
20240321,131400,19921693550,22300,22300,22350,22300,472
|
|
20240321,131300,19911151200,22350,22400,22400,22350,555
|
|
20240321,131200,19898745900,22350,22400,22400,22350,163
|
|
20240321,131100,19895102800,22400,22350,22400,22300,970
|
|
20240321,131000,19873446850,22350,22350,22350,22300,268
|
|
20240321,130900,19867462250,22350,22350,22350,22350,20
|
|
20240321,130800,19867015250,22300,22300,22400,22300,1052
|
|
20240321,130700,19843506650,22350,22300,22350,22250,1482
|
|
20240321,130600,19810459200,22300,22300,22300,22300,212
|
|
20240321,130500,19805731600,22300,22250,22300,22250,136
|
|
20240321,130400,19802703050,22250,22200,22300,22200,638
|
|
20240321,130300,19788507100,22200,22250,22250,22200,552
|
|
20240321,130200,19776240800,22250,22250,22250,22250,215
|
|
20240321,130100,19771457050,22300,22250,22300,22250,857
|
|
20240321,130000,19752368550,22250,22250,22300,22200,830
|
|
20240321,125900,19733891500,22300,22300,22300,22250,46
|
|
20240321,125800,19732866400,22300,22250,22300,22200,3224
|
|
20240321,125700,19661196750,22250,22300,22300,22250,846
|
|
20240321,125600,19642369100,22300,22300,22300,22250,170
|
|
20240321,125500,19638580150,22300,22300,22300,22250,185
|
|
20240321,125400,19634456700,22300,22250,22300,22250,438
|
|
20240321,125300,19624710200,22300,22300,22300,22250,1328
|
|
20240321,125200,19595134150,22300,22250,22350,22250,199
|
|
20240321,125100,19590694150,22250,22300,22300,22250,587
|
|
20240321,125000,19577632200,22250,22250,22300,22250,1342
|
|
20240321,124900,19547754700,22300,22300,22300,22250,3491
|
|
20240321,124800,19469984350,22350,22350,22400,22350,658
|
|
20240321,124700,19455277850,22350,22400,22400,22350,1391
|
|
20240321,124600,19424188300,22400,22400,22450,22350,1739
|
|
20240321,124500,19385254450,22450,22500,22500,22400,434
|
|
20240321,124400,19375523950,22450,22450,22450,22450,785
|
|
20240321,124300,19357900700,22450,22500,22500,22450,49
|
|
20240321,124200,19356800350,22450,22500,22500,22450,532
|
|
20240321,124100,19344856750,22450,22500,22500,22450,178
|
|
20240321,124000,19340857150,22500,22500,22500,22450,127
|
|
20240321,123900,19338005350,22450,22400,22450,22400,303
|
|
20240321,123800,19331205300,22450,22400,22450,22400,183
|
|
20240321,123700,19327099700,22400,22400,22400,22350,40
|
|
20240321,123600,19326203750,22400,22450,22450,22400,394
|
|
20240321,123500,19317377950,22400,22450,22450,22350,825
|
|
20240321,123400,19298927650,22350,22450,22450,22350,583
|
|
20240321,123300,19285873100,22450,22450,22450,22400,429
|
|
20240321,123200,19276256550,22400,22450,22450,22400,381
|
|
20240321,123100,19267718550,22450,22500,22500,22450,86
|
|
20240321,123000,19265787000,22500,22500,22500,22500,12
|
|
20240321,122900,19265517000,22500,22500,22500,22400,1666
|
|
20240321,122800,19228176350,22450,22500,22550,22450,388
|
|
20240321,122700,19219453650,22500,22550,22550,22500,12
|
|
20240321,122600,19219183100,22550,22550,22550,22550,448
|
|
20240321,122500,19209080700,22550,22500,22550,22500,300
|
|
20240321,122400,19202321500,22500,22450,22500,22450,128
|
|
20240321,122300,19199444800,22450,22450,22450,22450,136
|
|
20240321,122200,19196391600,22400,22450,22450,22400,84
|
|
20240321,122100,19194509950,22450,22450,22500,22450,18
|
|
20240321,122000,19194105600,22400,22400,22400,22400,80
|
|
20240321,121900,19192313600,22400,22450,22450,22400,30
|
|
20240321,121800,19191640650,22450,22550,22550,22450,1751
|
|
20240321,121700,19152308850,22550,22500,22550,22500,279
|
|
20240321,121600,19146031300,22500,22550,22600,22500,676
|
|
20240321,121500,19130808300,22550,22600,22600,22550,1084
|
|
20240321,121400,19106360650,22600,22600,22600,22550,376
|
|
20240321,121300,19097881550,22550,22600,22600,22550,422
|
|
20240321,121200,19088361250,22600,22500,22600,22500,168
|
|
20240321,121100,19084574000,22550,22500,22550,22500,747
|
|
20240321,121000,19067751450,22500,22500,22500,22450,144
|
|
20240321,120900,19064512600,22500,22500,22550,22500,1048
|
|
20240321,120800,19040932550,22550,22550,22600,22500,1227
|
|
20240321,120700,19013246550,22600,22550,22600,22550,543
|
|
20240321,120600,19001000150,22550,22450,22550,22450,1211
|
|
20240321,120500,18973755450,22450,22500,22500,22450,40
|
|
20240321,120400,18972855500,22500,22450,22500,22450,406
|
|
20240321,120300,18963730600,22500,22450,22500,22450,407
|
|
20240321,120200,18954589350,22400,22450,22450,22400,222
|
|
20240321,120100,18949614150,22450,22400,22450,22400,393
|
|
20240321,120000,18940792550,22450,22450,22450,22400,43
|
|
20240321,115900,18939827500,22450,22400,22450,22400,624
|
|
20240321,115800,18925831950,22400,22350,22400,22350,615
|
|
20240321,115700,18912067400,22350,22350,22400,22350,109
|
|
20240321,115600,18909630400,22350,22350,22400,22350,101
|
|
20240321,115500,18907371750,22400,22350,22400,22350,501
|
|
20240321,115400,18896158800,22350,22400,22450,22350,275
|
|
20240321,115300,18889999150,22400,22400,22400,22400,215
|
|
20240321,115200,18885183150,22450,22450,22450,22400,137
|
|
20240321,115100,18882112650,22400,22450,22450,22400,473
|
|
20240321,115000,18871512550,22400,22350,22400,22350,466
|
|
20240321,114900,18861081750,22400,22400,22400,22350,153
|
|
20240321,114800,18857661950,22350,22350,22350,22350,79
|
|
20240321,114700,18855896300,22350,22350,22350,22350,331
|
|
20240321,114600,18848498450,22350,22400,22400,22350,65
|
|
20240321,114500,18847043150,22400,22350,22400,22350,569
|
|
20240321,114400,18834325900,22350,22350,22350,22350,950
|
|
20240321,114300,18813093400,22350,22400,22400,22350,163
|
|
20240321,114200,18809445900,22400,22400,22400,22350,301
|
|
20240321,114100,18802705200,22400,22400,22400,22350,575
|
|
20240321,114000,18789852000,22400,22400,22400,22350,92
|
|
20240321,113900,18787791250,22350,22350,22400,22350,98
|
|
20240321,113800,18785600400,22350,22450,22450,22350,792
|
|
20240321,113700,18767867050,22450,22450,22450,22400,443
|
|
20240321,113600,18757936900,22400,22450,22450,22400,542
|
|
20240321,113500,18745770600,22500,22450,22500,22450,593
|
|
20240321,113400,18732449050,22450,22400,22450,22350,1498
|
|
20240321,113300,18698886900,22400,22350,22400,22300,507
|
|
20240321,113200,18687557350,22300,22350,22350,22300,160
|
|
20240321,113100,18683982000,22350,22300,22350,22300,278
|
|
20240321,113000,18677775850,22350,22300,22350,22250,685
|
|
20240321,112900,18662506350,22300,22300,22300,22250,476
|
|
20240321,112800,18651904050,22250,22300,22300,22250,231
|
|
20240321,112700,18646756800,22250,22300,22300,22250,374
|
|
20240321,112600,18638432500,22300,22250,22300,22200,824
|
|
20240321,112500,18620100250,22250,22250,22300,22250,1143
|
|
20240321,112400,18594660000,22250,22300,22300,22250,540
|
|
20240321,112300,18582644300,22250,22350,22350,22250,4036
|
|
20240321,112200,18492765450,22350,22350,22350,22300,857
|
|
20240321,112100,18473615100,22350,22350,22350,22300,98
|
|
20240321,112000,18471427450,22350,22250,22350,22250,662
|
|
20240321,111900,18456665950,22350,22350,22350,22250,760
|
|
20240321,111800,18439704450,22350,22300,22350,22300,1123
|
|
20240321,111700,18414629100,22300,22300,22300,22250,1399
|
|
20240321,111600,18383473150,22300,22350,22350,22300,627
|
|
20240321,111500,18369488650,22350,22250,22350,22250,3822
|
|
20240321,111400,18284421050,22250,22200,22250,22200,1899
|
|
20240321,111300,18242261350,22250,22250,22250,22200,2912
|
|
20240321,111200,18177495800,22250,22300,22300,22200,4002
|
|
20240321,111100,18088487150,22300,22300,22300,22200,6466
|
|
20240321,111000,17944659150,22300,22400,22400,22250,7331
|
|
20240321,110900,17780973800,22400,22400,22450,22350,3109
|
|
20240321,110800,17711393550,22400,22450,22450,22400,2658
|
|
20240321,110700,17651821700,22450,22500,22500,22450,750
|
|
20240321,110600,17634983650,22450,22400,22500,22400,3058
|
|
20240321,110500,17566404900,22400,22500,22500,22400,3032
|
|
20240321,110400,17498330150,22500,22500,22550,22500,219
|
|
20240321,110300,17493402500,22500,22500,22550,22450,947
|
|
20240321,110200,17472096150,22550,22500,22550,22500,195
|
|
20240321,110100,17467708500,22500,22500,22550,22500,656
|
|
20240321,110000,17452946450,22550,22500,22550,22500,1458
|
|
20240321,105900,17420138100,22500,22550,22550,22500,144
|
|
20240321,105800,17416891000,22550,22550,22600,22550,394
|
|
20240321,105700,17408005050,22550,22550,22550,22550,215
|
|
20240321,105600,17403156800,22550,22550,22600,22550,1168
|
|
20240321,105500,17376818350,22600,22550,22600,22550,200
|
|
20240321,105400,17372304350,22550,22550,22600,22450,2854
|
|
20240321,105300,17308050850,22600,22600,22600,22550,679
|
|
20240321,105200,17292733750,22600,22500,22600,22500,1681
|
|
20240321,105100,17254868000,22550,22500,22550,22500,1871
|
|
20240321,105000,17212769550,22600,22600,22650,22500,3302
|
|
20240321,104900,17138257700,22600,22600,22650,22600,2128
|
|
20240321,104800,17090160300,22650,22650,22650,22600,430
|
|
20240321,104700,17080420850,22650,22650,22650,22600,770
|
|
20240321,104600,17062996500,22650,22600,22700,22600,1357
|
|
20240321,104500,17032258900,22650,22650,22650,22600,1660
|
|
20240321,104400,16994672850,22650,22550,22650,22550,1261
|
|
20240321,104300,16966183500,22550,22600,22650,22550,684
|
|
20240321,104200,16950725750,22700,22650,22700,22600,4397
|
|
20240321,104100,16851256500,22700,22650,22700,22650,410
|
|
20240321,104000,16841968650,22700,22700,22700,22650,1225
|
|
20240321,103900,16814184900,22700,22700,22700,22650,108
|
|
20240321,103800,16811737550,22700,22600,22700,22600,737
|
|
20240321,103700,16795031650,22700,22650,22700,22600,1473
|
|
20240321,103600,16761669750,22650,22700,22700,22650,598
|
|
20240321,103500,16748121950,22700,22700,22750,22650,1201
|
|
20240321,103400,16720889300,22750,22750,22800,22700,1610
|
|
20240321,103300,16684261500,22800,22800,22800,22750,619
|
|
20240321,103200,16670170150,22750,22800,22800,22750,779
|
|
20240321,103100,16652430800,22800,22750,22800,22700,3890
|
|
20240321,103000,16563927750,22750,22650,22750,22600,4222
|
|
20240321,102900,16468261700,22650,22650,22650,22600,449
|
|
20240321,102800,16458107400,22650,22600,22650,22550,1680
|
|
20240321,102700,16420134400,22550,22600,22600,22550,396
|
|
20240321,102600,16411190000,22600,22600,22600,22550,2123
|
|
20240321,102500,16363315800,22550,22550,22600,22550,472
|
|
20240321,102400,16352657500,22550,22600,22600,22550,362
|
|
20240321,102300,16344487100,22600,22600,22600,22550,1192
|
|
20240321,102200,16317599300,22600,22650,22650,22550,2107
|
|
20240321,102100,16270020950,22650,22550,22650,22550,1208
|
|
20240321,102000,16242763550,22550,22650,22700,22550,3049
|
|
20240321,101900,16173835100,22700,22700,22700,22650,4574
|
|
20240321,101800,16070143050,22650,22500,22700,22500,3478
|
|
20240321,101700,15991543100,22500,22550,22550,22400,5866
|
|
20240321,101600,15859789350,22500,22500,22550,22400,1354
|
|
20240321,101500,15829387250,22550,22550,22550,22400,14084
|
|
20240321,101400,15513023400,22550,22600,22650,22500,5999
|
|
20240321,101300,15377662850,22600,22650,22800,22600,3836
|
|
20240321,101200,15290787100,22650,22700,22700,22650,1579
|
|
20240321,101100,15255018950,22700,22650,22700,22600,2008
|
|
20240321,101000,15209567300,22650,22800,22800,22650,6611
|
|
20240321,100900,15059404150,22800,22850,22950,22800,4461
|
|
20240321,100800,14957495600,22900,22900,22900,22850,1738
|
|
20240321,100700,14917704550,22900,22850,22900,22800,982
|
|
20240321,100600,14895254550,22850,22750,22850,22750,2806
|
|
20240321,100500,14831287850,22750,22650,22800,22650,3265
|
|
20240321,100400,14757131000,22600,22750,22800,22600,8057
|
|
20240321,100300,14574467900,22800,22800,22800,22650,2737
|
|
20240321,100200,14512300600,22750,22850,22850,22650,10868
|
|
20240321,100100,14265332100,22750,23050,23150,22700,21593
|
|
20240321,100000,13771263150,23100,23050,23150,23050,2577
|
|
20240321,095900,13711818050,23100,23200,23200,23050,3367
|
|
20240321,095800,13634049900,23200,23000,23200,23000,4556
|
|
20240321,095700,13528838150,23050,23100,23100,23000,4112
|
|
20240321,095600,13434163950,23050,23100,23100,23000,4391
|
|
20240321,095500,13332932450,23100,23150,23200,23100,5832
|
|
20240321,095400,13197966100,23150,23200,23200,23050,5596
|
|
20240321,095300,13068635050,23200,23450,23450,23150,16058
|
|
20240321,095200,12694273250,23450,23450,23500,23400,5882
|
|
20240321,095100,12556337850,23450,23450,23550,23400,10688
|
|
20240321,095000,12305401750,23400,23550,23550,23350,9294
|
|
20240321,094900,12087526950,23500,23300,23600,23300,27910
|
|
20240321,094800,11432451300,23300,23300,23300,23250,2752
|
|
20240321,094700,11368354100,23250,23150,23300,23150,2325
|
|
20240321,094600,11314331350,23150,23300,23350,23150,7324
|
|
20240321,094500,11144028650,23300,23250,23350,23200,5172
|
|
20240321,094400,11023675950,23250,23450,23450,23250,16941
|
|
20240321,094300,10628137950,23400,23350,23450,23300,11890
|
|
20240321,094200,10350191100,23350,23400,23400,23250,10938
|
|
20240321,094100,10094908000,23400,23100,23400,23100,16419
|
|
20240321,094000,9712359950,23150,23050,23150,23050,3940
|
|
20240321,093900,9621355750,23050,23150,23150,23050,2169
|
|
20240321,093800,9571241250,23150,23000,23150,23000,4471
|
|
20240321,093700,9468047900,23000,23150,23150,23000,9987
|
|
20240321,093600,9237670700,23150,23150,23200,23100,6425
|
|
20240321,093500,9088965650,23150,23300,23400,23150,19748
|
|
20240321,093400,8629086450,23300,23150,23350,23100,18330
|
|
20240321,093300,8203165500,23150,22950,23150,22900,8469
|
|
20240321,093200,8008318150,22950,23100,23200,22900,19058
|
|
20240321,093100,7568640550,23100,23200,23250,23050,22713
|
|
20240321,093000,7042544350,23200,22950,23250,22800,28148
|
|
20240321,092900,6393311050,23000,23450,23450,22750,42542
|
|
20240321,092800,5408094150,23450,22600,23450,22550,38082
|
|
20240321,092700,4529588050,22500,22600,22600,22500,1311
|
|
20240321,092600,4500072400,22600,22550,22600,22550,1686
|
|
20240321,092500,4461996350,22550,22550,22550,22450,5343
|
|
20240321,092400,4341687550,22550,22650,22700,22550,3360
|
|
20240321,092300,4265755850,22650,22800,22800,22600,7569
|
|
20240321,092200,4094012600,22800,22800,22850,22750,6570
|
|
20240321,092100,3944239300,22800,22900,22950,22800,12115
|
|
20240321,092000,3667357200,22850,22700,22900,22700,7287
|
|
20240321,091900,3501315600,22700,22600,22750,22600,5395
|
|
20240321,091800,3378981250,22600,22600,22650,22550,3748
|
|
20240321,091700,3294263150,22600,22450,22600,22450,1971
|
|
20240321,091600,3249884150,22450,22600,22600,22350,3941
|
|
20240321,091500,3161163900,22600,22500,22650,22500,5519
|
|
20240321,091400,3036580400,22550,22350,22550,22350,5365
|
|
20240321,091300,2916216100,22350,22300,22450,22300,7324
|
|
20240321,091200,2752315650,22350,22200,22350,22150,6902
|
|
20240321,091100,2598733100,22200,22050,22200,22050,4068
|
|
20240321,091000,2508809300,22100,22100,22100,22000,3705
|
|
20240321,090900,2427132400,22100,22250,22250,22100,4583
|
|
20240321,090800,2325508550,22300,22200,22300,22150,4071
|
|
20240321,090700,2235128100,22200,22000,22200,22000,2639
|
|
20240321,090600,2176936500,22000,22150,22200,21950,9127
|
|
20240321,090500,1975473650,22200,22150,22200,22100,6178
|
|
20240321,090400,1838717450,22150,21900,22150,21850,8494
|
|
20240321,090300,1652135050,21900,21900,21950,21750,19377
|
|
20240321,090200,1229219900,21850,22050,22100,21850,16118
|
|
20240321,090100,875130000,22100,22200,22350,22000,12046
|
|
20240321,090000,608431300,22100,22150,22250,22050,27403
|