720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,205700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,205600,109054459600,29050,29050,29050,29050,0
|
|
20240318,205500,109054459600,29050,29050,29050,29050,0
|
|
20240318,205400,109054459600,29050,29050,29050,29050,0
|
|
20240318,205300,109054459600,29050,29050,29050,29050,0
|
|
20240318,205200,109054459600,29050,29050,29050,29050,0
|
|
20240318,205100,109054459600,29050,29050,29050,29050,0
|
|
20240318,205000,109054459600,29050,29050,29050,29050,0
|
|
20240318,204900,109054459600,29050,29050,29050,29050,0
|
|
20240318,204800,109054459600,29050,29050,29050,29050,0
|
|
20240318,204700,109054459600,29050,29050,29050,29050,0
|
|
20240318,204600,109054459600,29050,29050,29050,29050,0
|
|
20240318,204500,109054459600,29050,29050,29050,29050,0
|
|
20240318,204400,109054459600,29050,29050,29050,29050,0
|
|
20240318,204300,109054459600,29050,29050,29050,29050,0
|
|
20240318,204200,109054459600,29050,29050,29050,29050,0
|
|
20240318,204100,109054459600,29050,29050,29050,29050,0
|
|
20240318,204000,109054459600,29050,29050,29050,29050,0
|
|
20240318,203900,109054459600,29050,29050,29050,29050,0
|
|
20240318,203800,109054459600,29050,29050,29050,29050,0
|
|
20240318,203700,109054459600,29050,29050,29050,29050,0
|
|
20240318,203600,109054459600,29050,29050,29050,29050,0
|
|
20240318,203500,109054459600,29050,29050,29050,29050,0
|
|
20240318,203400,109054459600,29050,29050,29050,29050,0
|
|
20240318,203300,109054459600,29050,29050,29050,29050,0
|
|
20240318,203200,109054459600,29050,29050,29050,29050,0
|
|
20240318,203100,109054459600,29050,29050,29050,29050,0
|
|
20240318,203000,109054459600,29050,29050,29050,29050,0
|
|
20240318,202900,109054459600,29050,29050,29050,29050,0
|
|
20240318,202800,109054459600,29050,29050,29050,29050,0
|
|
20240318,202700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,202600,109054459600,29050,29050,29050,29050,0
|
|
20240318,202500,109054459600,29050,29050,29050,29050,0
|
|
20240318,202400,109054459600,29050,29050,29050,29050,0
|
|
20240318,202300,109054459600,29050,29050,29050,29050,0
|
|
20240318,202200,109054459600,29050,29050,29050,29050,0
|
|
20240318,202100,109054459600,29050,29050,29050,29050,0
|
|
20240318,202000,109054459600,29050,29050,29050,29050,0
|
|
20240318,201900,109054459600,29050,29050,29050,29050,0
|
|
20240318,201800,109054459600,29050,29050,29050,29050,0
|
|
20240318,201700,109054459600,29050,29050,29050,29050,0
|
|
20240318,201600,109054459600,29050,29050,29050,29050,0
|
|
20240318,201500,109054459600,29050,29050,29050,29050,0
|
|
20240318,201400,109054459600,29050,29050,29050,29050,0
|
|
20240318,201300,109054459600,29050,29050,29050,29050,0
|
|
20240318,201200,109054459600,29050,29050,29050,29050,0
|
|
20240318,201100,109054459600,29050,29050,29050,29050,0
|
|
20240318,201000,109054459600,29050,29050,29050,29050,0
|
|
20240318,200900,109054459600,29050,29050,29050,29050,0
|
|
20240318,200800,109054459600,29050,29050,29050,29050,0
|
|
20240318,200700,109054459600,29050,29050,29050,29050,0
|
|
20240318,200600,109054459600,29050,29050,29050,29050,0
|
|
20240318,200500,109054459600,29050,29050,29050,29050,0
|
|
20240318,200400,109054459600,29050,29050,29050,29050,0
|
|
20240318,200300,109054459600,29050,29050,29050,29050,0
|
|
20240318,200200,109054459600,29050,29050,29050,29050,0
|
|
20240318,200100,109054459600,29050,29050,29050,29050,0
|
|
20240318,200000,109054459600,29050,29050,29050,29050,0
|
|
20240318,195900,109054459600,29050,29050,29050,29050,0
|
|
20240318,195800,109054459600,29050,29050,29050,29050,0
|
|
20240318,195700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,195600,109054459600,29050,29050,29050,29050,0
|
|
20240318,195500,109054459600,29050,29050,29050,29050,0
|
|
20240318,195400,109054459600,29050,29050,29050,29050,0
|
|
20240318,195300,109054459600,29050,29050,29050,29050,0
|
|
20240318,195200,109054459600,29050,29050,29050,29050,0
|
|
20240318,195100,109054459600,29050,29050,29050,29050,0
|
|
20240318,195000,109054459600,29050,29050,29050,29050,0
|
|
20240318,194900,109054459600,29050,29050,29050,29050,0
|
|
20240318,194800,109054459600,29050,29050,29050,29050,0
|
|
20240318,194700,109054459600,29050,29050,29050,29050,0
|
|
20240318,194600,109054459600,29050,29050,29050,29050,0
|
|
20240318,194500,109054459600,29050,29050,29050,29050,0
|
|
20240318,194400,109054459600,29050,29050,29050,29050,0
|
|
20240318,194300,109054459600,29050,29050,29050,29050,0
|
|
20240318,194200,109054459600,29050,29050,29050,29050,0
|
|
20240318,194100,109054459600,29050,29050,29050,29050,0
|
|
20240318,194000,109054459600,29050,29050,29050,29050,0
|
|
20240318,193900,109054459600,29050,29050,29050,29050,0
|
|
20240318,193800,109054459600,29050,29050,29050,29050,0
|
|
20240318,193700,109054459600,29050,29050,29050,29050,0
|
|
20240318,193600,109054459600,29050,29050,29050,29050,0
|
|
20240318,193500,109054459600,29050,29050,29050,29050,0
|
|
20240318,193400,109054459600,29050,29050,29050,29050,0
|
|
20240318,193300,109054459600,29050,29050,29050,29050,0
|
|
20240318,193200,109054459600,29050,29050,29050,29050,0
|
|
20240318,193100,109054459600,29050,29050,29050,29050,0
|
|
20240318,193000,109054459600,29050,29050,29050,29050,0
|
|
20240318,192900,109054459600,29050,29050,29050,29050,0
|
|
20240318,192800,109054459600,29050,29050,29050,29050,0
|
|
20240318,192700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,192600,109054459600,29050,29050,29050,29050,0
|
|
20240318,192500,109054459600,29050,29050,29050,29050,0
|
|
20240318,192400,109054459600,29050,29050,29050,29050,0
|
|
20240318,192300,109054459600,29050,29050,29050,29050,0
|
|
20240318,192200,109054459600,29050,29050,29050,29050,0
|
|
20240318,192100,109054459600,29050,29050,29050,29050,0
|
|
20240318,192000,109054459600,29050,29050,29050,29050,0
|
|
20240318,191900,109054459600,29050,29050,29050,29050,0
|
|
20240318,191800,109054459600,29050,29050,29050,29050,0
|
|
20240318,191700,109054459600,29050,29050,29050,29050,0
|
|
20240318,191600,109054459600,29050,29050,29050,29050,0
|
|
20240318,191500,109054459600,29050,29050,29050,29050,0
|
|
20240318,191400,109054459600,29050,29050,29050,29050,0
|
|
20240318,191300,109054459600,29050,29050,29050,29050,0
|
|
20240318,191200,109054459600,29050,29050,29050,29050,0
|
|
20240318,191100,109054459600,29050,29050,29050,29050,0
|
|
20240318,191000,109054459600,29050,29050,29050,29050,0
|
|
20240318,190900,109054459600,29050,29050,29050,29050,0
|
|
20240318,190800,109054459600,29050,29050,29050,29050,0
|
|
20240318,190700,109054459600,29050,29050,29050,29050,0
|
|
20240318,190600,109054459600,29050,29050,29050,29050,0
|
|
20240318,190500,109054459600,29050,29050,29050,29050,0
|
|
20240318,190400,109054459600,29050,29050,29050,29050,0
|
|
20240318,190300,109054459600,29050,29050,29050,29050,0
|
|
20240318,190200,109054459600,29050,29050,29050,29050,0
|
|
20240318,190100,109054459600,29050,29050,29050,29050,0
|
|
20240318,190000,109054459600,29050,29050,29050,29050,0
|
|
20240318,185900,109054459600,29050,29050,29050,29050,0
|
|
20240318,185800,109054459600,29050,29050,29050,29050,0
|
|
20240318,185700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,185600,109054459600,29050,29050,29050,29050,0
|
|
20240318,185500,109054459600,29050,29050,29050,29050,0
|
|
20240318,185400,109054459600,29050,29050,29050,29050,0
|
|
20240318,185300,109054459600,29050,29050,29050,29050,0
|
|
20240318,185200,109054459600,29050,29050,29050,29050,0
|
|
20240318,185100,109054459600,29050,29050,29050,29050,0
|
|
20240318,185000,109054459600,29050,29050,29050,29050,0
|
|
20240318,184900,109054459600,29050,29050,29050,29050,0
|
|
20240318,184800,109054459600,29050,29050,29050,29050,0
|
|
20240318,184700,109054459600,29050,29050,29050,29050,0
|
|
20240318,184600,109054459600,29050,29050,29050,29050,0
|
|
20240318,184500,109054459600,29050,29050,29050,29050,0
|
|
20240318,184400,109054459600,29050,29050,29050,29050,0
|
|
20240318,184300,109054459600,29050,29050,29050,29050,0
|
|
20240318,184200,109054459600,29050,29050,29050,29050,0
|
|
20240318,184100,109054459600,29050,29050,29050,29050,0
|
|
20240318,184000,109054459600,29050,29050,29050,29050,0
|
|
20240318,183900,109054459600,29050,29050,29050,29050,0
|
|
20240318,183800,109054459600,29050,29050,29050,29050,0
|
|
20240318,183700,109054459600,29050,29050,29050,29050,0
|
|
20240318,183600,109054459600,29050,29050,29050,29050,0
|
|
20240318,183500,109054459600,29050,29050,29050,29050,0
|
|
20240318,183400,109054459600,29050,29050,29050,29050,0
|
|
20240318,183300,109054459600,29050,29050,29050,29050,0
|
|
20240318,183200,109054459600,29050,29050,29050,29050,0
|
|
20240318,183100,109054459600,29050,29050,29050,29050,0
|
|
20240318,183000,109054459600,29050,29050,29050,29050,0
|
|
20240318,182900,109054459600,29050,29050,29050,29050,0
|
|
20240318,182800,109054459600,29050,29050,29050,29050,0
|
|
20240318,182700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,182600,109054459600,29050,29050,29050,29050,0
|
|
20240318,182500,109054459600,29050,29050,29050,29050,0
|
|
20240318,182400,109054459600,29050,29050,29050,29050,0
|
|
20240318,182300,109054459600,29050,29050,29050,29050,0
|
|
20240318,182200,109054459600,29050,29050,29050,29050,0
|
|
20240318,182100,109054459600,29050,29050,29050,29050,0
|
|
20240318,182000,109054459600,29050,29050,29050,29050,0
|
|
20240318,181900,109054459600,29050,29050,29050,29050,0
|
|
20240318,181800,109054459600,29050,29050,29050,29050,0
|
|
20240318,181700,109054459600,29050,29050,29050,29050,0
|
|
20240318,181600,109054459600,29050,29050,29050,29050,0
|
|
20240318,181500,109054459600,29050,29050,29050,29050,0
|
|
20240318,181400,109054459600,29050,29050,29050,29050,0
|
|
20240318,181300,109054459600,29050,29050,29050,29050,0
|
|
20240318,181200,109054459600,29050,29050,29050,29050,0
|
|
20240318,181100,109054459600,29050,29050,29050,29050,0
|
|
20240318,181000,109054459600,29050,29050,29050,29050,0
|
|
20240318,180900,109054459600,29050,29050,29050,29050,0
|
|
20240318,180800,109054459600,29050,29050,29050,29050,0
|
|
20240318,180700,109054459600,29050,29050,29050,29050,0
|
|
20240318,180600,109054459600,29050,29050,29050,29050,0
|
|
20240318,180500,109054459600,29050,29050,29050,29050,0
|
|
20240318,180400,109054459600,29050,29050,29050,29050,0
|
|
20240318,180300,109054459600,29050,29050,29050,29050,0
|
|
20240318,180200,109054459600,29050,29050,29050,29050,0
|
|
20240318,180100,109054459600,29050,29050,29050,29050,0
|
|
20240318,180000,109054459600,29050,29050,29050,29050,0
|
|
20240318,175900,109054459600,29050,29050,29050,29050,0
|
|
20240318,175800,109054459600,29050,29050,29050,29050,0
|
|
20240318,175700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,175600,109054459600,29050,29050,29050,29050,0
|
|
20240318,175500,109054459600,29050,29050,29050,29050,0
|
|
20240318,175400,109054459600,29050,29050,29050,29050,0
|
|
20240318,175300,109054459600,29050,29050,29050,29050,0
|
|
20240318,175200,109054459600,29050,29050,29050,29050,0
|
|
20240318,175100,109054459600,29050,29050,29050,29050,0
|
|
20240318,175000,109054459600,29050,29050,29050,29050,0
|
|
20240318,174900,109054459600,29050,29050,29050,29050,0
|
|
20240318,174800,109054459600,29050,29050,29050,29050,0
|
|
20240318,174700,109054459600,29050,29050,29050,29050,0
|
|
20240318,174600,109054459600,29050,29050,29050,29050,0
|
|
20240318,174500,109054459600,29050,29050,29050,29050,0
|
|
20240318,174400,109054459600,29050,29050,29050,29050,0
|
|
20240318,174300,109054459600,29050,29050,29050,29050,0
|
|
20240318,174200,109054459600,29050,29050,29050,29050,0
|
|
20240318,174100,109054459600,29050,29050,29050,29050,0
|
|
20240318,174000,109054459600,29050,29050,29050,29050,0
|
|
20240318,173900,109054459600,29050,29050,29050,29050,0
|
|
20240318,173800,109054459600,29050,29050,29050,29050,0
|
|
20240318,173700,109054459600,29050,29050,29050,29050,0
|
|
20240318,173600,109054459600,29050,29050,29050,29050,0
|
|
20240318,173500,109054459600,29050,29050,29050,29050,0
|
|
20240318,173400,109054459600,29050,29050,29050,29050,0
|
|
20240318,173300,109054459600,29050,29050,29050,29050,0
|
|
20240318,173200,109054459600,29050,29050,29050,29050,0
|
|
20240318,173100,109054459600,29050,29050,29050,29050,0
|
|
20240318,173000,109054459600,29050,29050,29050,29050,0
|
|
20240318,172900,109054459600,29050,29050,29050,29050,0
|
|
20240318,172800,109054459600,29050,29050,29050,29050,0
|
|
20240318,172700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,172600,109054459600,29050,29050,29050,29050,0
|
|
20240318,172500,109054459600,29050,29050,29050,29050,0
|
|
20240318,172400,109054459600,29050,29050,29050,29050,0
|
|
20240318,172300,109054459600,29050,29050,29050,29050,0
|
|
20240318,172200,109054459600,29050,29050,29050,29050,0
|
|
20240318,172100,109054459600,29050,29050,29050,29050,0
|
|
20240318,172000,109054459600,29050,29050,29050,29050,0
|
|
20240318,171900,109054459600,29050,29050,29050,29050,0
|
|
20240318,171800,109054459600,29050,29050,29050,29050,0
|
|
20240318,171700,109054459600,29050,29050,29050,29050,0
|
|
20240318,171600,109054459600,29050,29050,29050,29050,0
|
|
20240318,171500,109054459600,29050,29050,29050,29050,0
|
|
20240318,171400,109054459600,29050,29050,29050,29050,0
|
|
20240318,171300,109054459600,29050,29050,29050,29050,0
|
|
20240318,171200,109054459600,29050,29050,29050,29050,0
|
|
20240318,171100,109054459600,29050,29050,29050,29050,0
|
|
20240318,171000,109054459600,29050,29050,29050,29050,0
|
|
20240318,170900,109054459600,29050,29050,29050,29050,0
|
|
20240318,170800,109054459600,29050,29050,29050,29050,0
|
|
20240318,170700,109054459600,29050,29050,29050,29050,0
|
|
20240318,170600,109054459600,29050,29050,29050,29050,0
|
|
20240318,170500,109054459600,29050,29050,29050,29050,0
|
|
20240318,170400,109054459600,29050,29050,29050,29050,0
|
|
20240318,170300,109054459600,29050,29050,29050,29050,0
|
|
20240318,170200,109054459600,29050,29050,29050,29050,0
|
|
20240318,170100,109054459600,29050,29050,29050,29050,0
|
|
20240318,170000,109054459600,29050,29050,29050,29050,0
|
|
20240318,165900,109054459600,29050,29050,29050,29050,0
|
|
20240318,165800,109054459600,29050,29050,29050,29050,0
|
|
20240318,165700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,165600,109054459600,29050,29050,29050,29050,0
|
|
20240318,165500,109054459600,29050,29050,29050,29050,0
|
|
20240318,165400,109054459600,29050,29050,29050,29050,0
|
|
20240318,165300,109054459600,29050,29050,29050,29050,0
|
|
20240318,165200,109054459600,29050,29050,29050,29050,0
|
|
20240318,165100,109054459600,29050,29050,29050,29050,0
|
|
20240318,165000,109054459600,29050,29050,29050,29050,0
|
|
20240318,164900,109054459600,29050,29050,29050,29050,0
|
|
20240318,164800,109054459600,29050,29050,29050,29050,0
|
|
20240318,164700,109054459600,29050,29050,29050,29050,0
|
|
20240318,164600,109054459600,29050,29050,29050,29050,0
|
|
20240318,164500,109054459600,29050,29050,29050,29050,0
|
|
20240318,164400,109054459600,29050,29050,29050,29050,0
|
|
20240318,164300,109054459600,29050,29050,29050,29050,0
|
|
20240318,164200,109054459600,29050,29050,29050,29050,0
|
|
20240318,164100,109054459600,29050,29050,29050,29050,0
|
|
20240318,164000,109054459600,29050,29050,29050,29050,0
|
|
20240318,163900,109054459600,29050,29050,29050,29050,0
|
|
20240318,163800,109054459600,29050,29050,29050,29050,0
|
|
20240318,163700,109054459600,29050,29050,29050,29050,0
|
|
20240318,163600,109054459600,29050,29050,29050,29050,0
|
|
20240318,163500,109054459600,29050,29050,29050,29050,0
|
|
20240318,163400,109054459600,29050,29050,29050,29050,0
|
|
20240318,163300,109054459600,29050,29050,29050,29050,0
|
|
20240318,163200,109054459600,29050,29050,29050,29050,0
|
|
20240318,163100,109054459600,29050,29050,29050,29050,0
|
|
20240318,163000,109054459600,29050,29050,29050,29050,0
|
|
20240318,162900,109054459600,29050,29050,29050,29050,0
|
|
20240318,162800,109054459600,29050,29050,29050,29050,0
|
|
20240318,162700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,162600,109054459600,29050,29050,29050,29050,0
|
|
20240318,162500,109054459600,29050,29050,29050,29050,0
|
|
20240318,162400,109054459600,29050,29050,29050,29050,0
|
|
20240318,162300,109054459600,29050,29050,29050,29050,0
|
|
20240318,162200,109054459600,29050,29050,29050,29050,0
|
|
20240318,162100,109054459600,29050,29050,29050,29050,0
|
|
20240318,162000,109054459600,29050,29050,29050,29050,0
|
|
20240318,161900,109054459600,29050,29050,29050,29050,0
|
|
20240318,161800,109054459600,29050,29050,29050,29050,0
|
|
20240318,161700,109054459600,29050,29050,29050,29050,0
|
|
20240318,161600,109054459600,29050,29050,29050,29050,0
|
|
20240318,161500,109054459600,29050,29050,29050,29050,0
|
|
20240318,161400,109054459600,29050,29050,29050,29050,0
|
|
20240318,161300,109054459600,29050,29050,29050,29050,0
|
|
20240318,161200,109054459600,29050,29050,29050,29050,0
|
|
20240318,161100,109054459600,29050,29050,29050,29050,0
|
|
20240318,161000,109054459600,29050,29050,29050,29050,0
|
|
20240318,160900,109054459600,29050,29050,29050,29050,0
|
|
20240318,160800,109054459600,29050,29050,29050,29050,0
|
|
20240318,160700,109054459600,29050,29050,29050,29050,0
|
|
20240318,160600,109054459600,29050,29050,29050,29050,0
|
|
20240318,160500,109054459600,29050,29050,29050,29050,0
|
|
20240318,160400,109054459600,29050,29050,29050,29050,0
|
|
20240318,160300,109054459600,29050,29050,29050,29050,0
|
|
20240318,160200,109054459600,29050,29050,29050,29050,0
|
|
20240318,160100,109054459600,29050,29050,29050,29050,0
|
|
20240318,160000,109054459600,29050,29050,29050,29050,0
|
|
20240318,155900,109054459600,29050,29050,29050,29050,0
|
|
20240318,155800,109054459600,29050,29050,29050,29050,0
|
|
20240318,155700,109054459600,29050,29050,29050,29050,38398
|
|
20240318,155600,109054459600,29050,29050,29050,29050,0
|
|
20240318,155500,109054459600,29050,29050,29050,29050,0
|
|
20240318,155400,109054459600,29050,29050,29050,29050,0
|
|
20240318,155300,109054459600,29050,29050,29050,29050,0
|
|
20240318,155200,109054459600,29050,29050,29050,29050,0
|
|
20240318,155100,109054459600,29050,29050,29050,29050,0
|
|
20240318,155000,109054459600,29050,29050,29050,29050,0
|
|
20240318,154900,109054459600,29050,29050,29050,29050,0
|
|
20240318,154800,109054459600,29050,29050,29050,29050,0
|
|
20240318,154700,109054459600,29050,29050,29050,29050,0
|
|
20240318,154600,109054459600,29050,29050,29050,29050,0
|
|
20240318,154500,109054459600,29050,29050,29050,29050,0
|
|
20240318,154400,109054459600,29050,29050,29050,29050,0
|
|
20240318,154300,109054459600,29050,29050,29050,29050,0
|
|
20240318,154200,109054459600,29050,29050,29050,29050,0
|
|
20240318,154100,109054459600,29050,29050,29050,29050,0
|
|
20240318,154000,109054459600,29050,29050,29050,29050,0
|
|
20240318,153900,109054459600,29050,29050,29050,29050,0
|
|
20240318,153800,109054459600,29050,29050,29050,29050,0
|
|
20240318,153700,109054459600,29050,29050,29050,29050,0
|
|
20240318,153600,109054459600,29050,29050,29050,29050,0
|
|
20240318,153500,109054459600,29050,29050,29050,29050,0
|
|
20240318,153400,109054459600,29050,29050,29050,29050,0
|
|
20240318,153300,109054459600,29050,29050,29050,29050,0
|
|
20240318,153200,109054459600,29050,29050,29050,29050,0
|
|
20240318,153100,109054459600,29050,29050,29050,29050,0
|
|
20240318,153000,109054459600,29050,29050,29050,29050,38398
|
|
20240318,152900,107938997700,29000,29000,29000,29000,0
|
|
20240318,152800,107938997700,29000,29000,29000,29000,0
|
|
20240318,152700,107938997700,29000,29000,29000,29000,0
|
|
20240318,152600,107938997700,29000,29000,29000,29000,0
|
|
20240318,152500,107938997700,29000,29000,29000,29000,0
|
|
20240318,152400,107938997700,29000,29000,29000,29000,0
|
|
20240318,152300,107938997700,29000,29000,29000,29000,0
|
|
20240318,152200,107938997700,29000,29000,29000,29000,0
|
|
20240318,152100,107938997700,29000,29000,29000,29000,0
|
|
20240318,152000,107938997700,29000,29000,29000,29000,0
|
|
20240318,151900,107938997700,29000,29000,29000,28950,6762
|
|
20240318,151800,107743070200,29000,29000,29000,28950,9488
|
|
20240318,151700,107468186700,28950,28950,29050,28950,6763
|
|
20240318,151600,107272011200,29000,28950,29000,28950,4225
|
|
20240318,151500,107149581850,28950,28950,29000,28950,4068
|
|
20240318,151400,107031701750,29000,29000,29000,28950,2978
|
|
20240318,151300,106945400850,28950,29000,29000,28950,5386
|
|
20240318,151200,106789253250,28950,29000,29000,28900,4968
|
|
20240318,151100,106645457200,29000,29000,29000,28900,5011
|
|
20240318,151000,106500326150,29000,29000,29100,29000,9733
|
|
20240318,150900,106217789200,29000,29050,29050,29000,3686
|
|
20240318,150800,106110753150,29050,29050,29100,29050,5863
|
|
20240318,150700,105940376000,29100,29150,29150,29050,6311
|
|
20240318,150600,105756701250,29100,29100,29150,29050,4299
|
|
20240318,150500,105631556550,29100,29150,29150,29100,8174
|
|
20240318,150400,105393607600,29150,29050,29150,29050,14274
|
|
20240318,150300,104978195900,29100,29100,29100,29000,8351
|
|
20240318,150200,104735541050,29100,29100,29100,29050,6374
|
|
20240318,150100,104550122150,29100,29050,29100,29050,9275
|
|
20240318,150000,104280366300,29050,29050,29050,29000,6085
|
|
20240318,145900,104103648250,29050,28950,29050,28950,6417
|
|
20240318,145800,103917565500,28950,28950,28950,28900,7358
|
|
20240318,145700,103704685100,28900,28950,28950,28900,2378
|
|
20240318,145600,103635921150,28900,28950,28950,28900,1654
|
|
20240318,145500,103588056300,28950,29000,29000,28900,2098
|
|
20240318,145400,103527288200,29000,28950,29000,28900,5530
|
|
20240318,145300,103367183850,29000,29000,29000,28950,1826
|
|
20240318,145200,103314232100,28950,29050,29050,28950,6589
|
|
20240318,145100,103123165700,29050,29050,29100,29000,7615
|
|
20240318,145000,102901802850,29100,29000,29100,29000,6006
|
|
20240318,144900,102727339600,29050,29050,29050,29000,4669
|
|
20240318,144800,102591748200,29000,29000,29050,28950,10377
|
|
20240318,144700,102290828550,29000,28950,29000,28900,2835
|
|
20240318,144600,102208720000,28950,28950,28950,28900,2105
|
|
20240318,144500,102147804100,28950,28950,28950,28900,931
|
|
20240318,144400,102120868900,28900,28950,28950,28900,3909
|
|
20240318,144300,102007858650,28950,28900,29000,28900,3696
|
|
20240318,144200,101900881000,28950,28950,28950,28900,4433
|
|
20240318,144100,101772680550,28950,28900,29000,28900,2657
|
|
20240318,144000,101695770300,28900,28900,28950,28850,2579
|
|
20240318,143900,101621193200,28900,28900,28900,28850,2654
|
|
20240318,143800,101544508700,28900,28800,28900,28800,1343
|
|
20240318,143700,101505724100,28850,28800,28850,28750,2319
|
|
20240318,143600,101438960600,28800,28800,28800,28750,2602
|
|
20240318,143500,101364071200,28800,28750,28800,28700,3629
|
|
20240318,143400,101259762150,28750,28750,28800,28700,7257
|
|
20240318,143300,101051123050,28750,28850,28850,28750,3917
|
|
20240318,143200,100938379650,28850,28950,28950,28800,4783
|
|
20240318,143100,100800327150,28950,28950,29000,28950,1823
|
|
20240318,143000,100747508750,28950,28900,29000,28850,8925
|
|
20240318,142900,100489071500,28850,28850,28900,28850,2446
|
|
20240318,142800,100418491350,28850,28950,29000,28850,6437
|
|
20240318,142700,100232369400,28900,28950,29000,28900,3287
|
|
20240318,142600,100137259050,28950,29000,29000,28900,3320
|
|
20240318,142500,100041146450,29000,29000,29000,28950,2566
|
|
20240318,142400,99966800900,29000,29000,29000,28950,3393
|
|
20240318,142300,99868534550,29000,28950,29000,28900,1720
|
|
20240318,142200,99818725450,28900,28950,29000,28900,3769
|
|
20240318,142100,99709641550,28900,28900,28950,28900,2862
|
|
20240318,142000,99626862500,28900,28950,28950,28900,2092
|
|
20240318,141900,99566350350,28950,29050,29050,28900,6165
|
|
20240318,141800,99387704700,29050,29000,29050,28950,2322
|
|
20240318,141700,99320349450,29000,28950,29050,28950,8868
|
|
20240318,141600,99063167250,29000,29000,29000,28950,3794
|
|
20240318,141500,98953279300,29000,28900,29000,28900,1783
|
|
20240318,141400,98901612650,28900,28850,28900,28800,2114
|
|
20240318,141300,98840574900,28800,28850,28850,28800,1040
|
|
20240318,141200,98810573100,28850,28900,28950,28800,2084
|
|
20240318,141100,98750441650,28900,29000,29000,28900,2961
|
|
20240318,141000,98664637800,29000,28900,29000,28900,2964
|
|
20240318,140900,98578745900,28950,28850,28950,28800,4323
|
|
20240318,140800,98453904750,28800,28800,28850,28700,14894
|
|
20240318,140700,98025705250,28800,28900,28950,28800,5350
|
|
20240318,140600,97871396900,28950,28950,28950,28900,5640
|
|
20240318,140500,97708288300,28900,29000,29000,28900,2455
|
|
20240318,140400,97637218150,28950,28900,29000,28900,2522
|
|
20240318,140300,97564234500,28900,29000,29000,28900,3518
|
|
20240318,140200,97462428500,29000,28900,29000,28850,8429
|
|
20240318,140100,97218771550,28900,29150,29150,28900,15756
|
|
20240318,140000,96761156500,29100,29150,29150,29100,8072
|
|
20240318,135900,96525947700,29100,29100,29150,29050,8396
|
|
20240318,135800,96281498600,29100,29200,29250,29050,32660
|
|
20240318,135700,95328981700,29200,29200,29250,29100,31828
|
|
20240318,135600,94400121850,29200,29000,29200,28950,40152
|
|
20240318,135500,93231630200,29000,29050,29050,29000,16351
|
|
20240318,135400,92756988700,29050,29050,29100,29000,15175
|
|
20240318,135300,92316253950,29100,29000,29100,28950,36391
|
|
20240318,135200,91260366500,29000,28850,29000,28800,41250
|
|
20240318,135100,90066835850,28800,28850,28850,28800,5212
|
|
20240318,135000,89916493900,28850,28900,28900,28800,7231
|
|
20240318,134900,89707873050,28900,28900,28900,28800,5425
|
|
20240318,134800,89551237800,28850,28850,28900,28850,4597
|
|
20240318,134700,89418523500,28850,28900,28900,28800,7454
|
|
20240318,134600,89203426300,28900,28800,28900,28800,8394
|
|
20240318,134500,88961260500,28800,28750,28850,28700,5488
|
|
20240318,134400,88803176050,28750,28800,28850,28750,6757
|
|
20240318,134300,88608541700,28850,28750,28850,28750,14618
|
|
20240318,134200,88187747750,28800,28700,28800,28700,13198
|
|
20240318,134100,87808322600,28750,28650,28750,28650,7437
|
|
20240318,134000,87594907250,28700,28700,28700,28600,3373
|
|
20240318,133900,87498174350,28700,28550,28700,28550,7771
|
|
20240318,133800,87275690900,28600,28550,28600,28550,1919
|
|
20240318,133700,87220876900,28600,28500,28600,28500,3370
|
|
20240318,133600,87124662350,28500,28500,28550,28450,1397
|
|
20240318,133500,87084828650,28500,28500,28550,28450,3008
|
|
20240318,133400,86999095450,28500,28500,28550,28450,1605
|
|
20240318,133300,86953383800,28500,28500,28600,28450,4981
|
|
20240318,133200,86811375500,28500,28500,28500,28400,1930
|
|
20240318,133100,86756425100,28500,28400,28500,28400,990
|
|
20240318,133000,86728236050,28400,28450,28500,28400,2346
|
|
20240318,132900,86661477900,28500,28450,28500,28450,747
|
|
20240318,132800,86640199100,28450,28450,28500,28450,847
|
|
20240318,132700,86616100200,28500,28450,28500,28450,1146
|
|
20240318,132600,86583478100,28450,28450,28500,28450,1564
|
|
20240318,132500,86538964950,28450,28500,28500,28450,643
|
|
20240318,132400,86520657050,28500,28450,28500,28450,1317
|
|
20240318,132300,86483174600,28450,28500,28550,28450,2721
|
|
20240318,132200,86405565250,28550,28500,28550,28450,3316
|
|
20240318,132100,86311041950,28550,28500,28550,28500,994
|
|
20240318,132000,86282687700,28550,28550,28550,28450,2327
|
|
20240318,131900,86216279750,28550,28450,28550,28450,4790
|
|
20240318,131800,86079739600,28450,28450,28500,28400,1018
|
|
20240318,131700,86050778350,28400,28500,28500,28400,1629
|
|
20240318,131600,86004367950,28500,28500,28500,28400,1035
|
|
20240318,131500,85974916200,28500,28400,28500,28400,2300
|
|
20240318,131400,85909506800,28450,28400,28450,28350,2971
|
|
20240318,131300,85825122500,28450,28450,28500,28400,1109
|
|
20240318,131200,85793572150,28500,28500,28550,28450,1519
|
|
20240318,131100,85750271750,28500,28400,28550,28400,3773
|
|
20240318,131000,85642776050,28450,28400,28500,28400,2464
|
|
20240318,130900,85572716400,28400,28350,28400,28350,2067
|
|
20240318,130800,85514070100,28400,28450,28500,28350,8305
|
|
20240318,130700,85278281900,28450,28500,28550,28450,2610
|
|
20240318,130600,85203967800,28450,28550,28550,28400,7042
|
|
20240318,130500,85003440850,28600,28600,28600,28550,936
|
|
20240318,130400,84976702850,28650,28600,28650,28550,1964
|
|
20240318,130300,84920530300,28650,28700,28750,28550,4657
|
|
20240318,130200,84787165400,28700,28650,28750,28650,9465
|
|
20240318,130100,84515517950,28700,28650,28700,28650,1967
|
|
20240318,130000,84459152400,28700,28650,28700,28650,1220
|
|
20240318,125900,84424184400,28700,28650,28700,28650,2348
|
|
20240318,125800,84356892050,28600,28650,28650,28600,2312
|
|
20240318,125700,84290712450,28650,28550,28650,28500,4505
|
|
20240318,125600,84161956250,28550,28550,28600,28550,2404
|
|
20240318,125500,84093291350,28550,28650,28650,28550,1606
|
|
20240318,125400,84047372950,28650,28550,28650,28500,1972
|
|
20240318,125300,83990989200,28550,28550,28600,28500,2614
|
|
20240318,125200,83916341800,28600,28550,28600,28500,2756
|
|
20240318,125100,83837623850,28550,28600,28650,28550,9803
|
|
20240318,125000,83557400350,28600,28650,28650,28600,2141
|
|
20240318,124900,83496137700,28650,28700,28700,28600,4131
|
|
20240318,124800,83377695550,28700,28700,28700,28650,1748
|
|
20240318,124700,83327545050,28650,28700,28700,28600,3130
|
|
20240318,124600,83237824200,28700,28600,28700,28550,5317
|
|
20240318,124500,83085682050,28550,28550,28600,28550,5145
|
|
20240318,124400,82938563150,28600,28500,28600,28500,3919
|
|
20240318,124300,82826700550,28500,28450,28500,28450,4592
|
|
20240318,124200,82695915000,28500,28500,28500,28450,1054
|
|
20240318,124100,82665900400,28500,28500,28500,28450,2209
|
|
20240318,124000,82602983300,28500,28450,28500,28450,1991
|
|
20240318,123900,82546247900,28500,28400,28500,28400,5804
|
|
20240318,123800,82381143900,28450,28400,28450,28350,2973
|
|
20240318,123700,82296703350,28350,28300,28400,28300,2969
|
|
20240318,123600,82212504200,28350,28250,28350,28250,3214
|
|
20240318,123500,82121510500,28250,28300,28300,28250,1940
|
|
20240318,123400,82066633550,28250,28300,28300,28250,2192
|
|
20240318,123300,82004703350,28300,28350,28350,28300,5778
|
|
20240318,123200,81841152400,28350,28350,28400,28300,2401
|
|
20240318,123100,81773092300,28350,28400,28450,28350,2729
|
|
20240318,123000,81695612100,28400,28450,28500,28400,2889
|
|
20240318,122900,81613425700,28400,28350,28450,28350,1672
|
|
20240318,122800,81565934500,28400,28400,28450,28400,1169
|
|
20240318,122700,81532715000,28450,28400,28450,28350,3706
|
|
20240318,122600,81427465300,28450,28450,28450,28400,1414
|
|
20240318,122500,81387304350,28450,28400,28450,28350,3737
|
|
20240318,122400,81281256800,28350,28200,28400,28200,12225
|
|
20240318,122300,80935478050,28200,28250,28300,28200,2364
|
|
20240318,122200,80868683850,28250,28250,28300,28200,3753
|
|
20240318,122100,80762677500,28250,28250,28300,28200,6259
|
|
20240318,122000,80585864850,28250,28350,28350,28250,7196
|
|
20240318,121900,80382396950,28300,28400,28400,28300,6391
|
|
20240318,121800,80201395850,28350,28350,28400,28350,3825
|
|
20240318,121700,80092953550,28350,28350,28400,28300,7475
|
|
20240318,121600,79881032000,28350,28400,28450,28350,7948
|
|
20240318,121500,79655351200,28450,28550,28550,28400,5535
|
|
20240318,121400,79497836400,28550,28550,28550,28500,2146
|
|
20240318,121300,79436642250,28550,28550,28600,28500,3790
|
|
20240318,121200,79328381350,28550,28550,28600,28500,3751
|
|
20240318,121100,79221360250,28500,28500,28550,28450,2888
|
|
20240318,121000,79139047100,28450,28600,28600,28450,4950
|
|
20240318,120900,78997954950,28600,28600,28600,28500,942
|
|
20240318,120800,78971062850,28600,28550,28600,28550,1295
|
|
20240318,120700,78934070800,28550,28550,28600,28500,1767
|
|
20240318,120600,78883636950,28600,28600,28600,28500,4491
|
|
20240318,120500,78755402250,28550,28600,28650,28550,1510
|
|
20240318,120400,78712232700,28600,28600,28650,28600,428
|
|
20240318,120300,78699988150,28600,28650,28650,28600,936
|
|
20240318,120200,78673204250,28600,28650,28700,28600,2278
|
|
20240318,120100,78607967350,28650,28600,28700,28600,3344
|
|
20240318,120000,78512203100,28600,28650,28650,28550,2025
|
|
20240318,115900,78454300250,28550,28650,28650,28550,1165
|
|
20240318,115800,78420946300,28550,28650,28650,28550,1602
|
|
20240318,115700,78375118200,28650,28600,28650,28550,2175
|
|
20240318,115600,78312950300,28550,28550,28650,28500,3709
|
|
20240318,115500,78206997550,28600,28650,28700,28550,7926
|
|
20240318,115400,77980535100,28700,28650,28700,28600,1781
|
|
20240318,115300,77929488100,28650,28700,28700,28650,1938
|
|
20240318,115200,77873936550,28700,28750,28750,28700,1932
|
|
20240318,115100,77818473550,28750,28700,28750,28650,2343
|
|
20240318,115000,77751242600,28700,28650,28700,28550,3084
|
|
20240318,114900,77662941800,28600,28600,28700,28550,4523
|
|
20240318,114800,77533430050,28600,28550,28600,28500,2926
|
|
20240318,114700,77449892100,28500,28450,28550,28400,5635
|
|
20240318,114600,77289470600,28450,28650,28700,28350,33198
|
|
20240318,114500,76343940000,28650,28700,28700,28600,6061
|
|
20240318,114400,76170291100,28700,28700,28750,28650,2220
|
|
20240318,114300,76106595100,28650,28750,28750,28650,2571
|
|
20240318,114200,76032802300,28700,28750,28750,28700,2553
|
|
20240318,114100,75959502350,28750,28700,28800,28700,1635
|
|
20240318,114000,75912504550,28700,28750,28800,28700,3834
|
|
20240318,113900,75802275050,28750,28750,28750,28700,2027
|
|
20240318,113800,75744040150,28700,28800,28800,28700,1709
|
|
20240318,113700,75694902400,28750,28800,28800,28750,2410
|
|
20240318,113600,75625542350,28800,28800,28850,28750,4081
|
|
20240318,113500,75508000200,28800,28750,28800,28750,1826
|
|
20240318,113400,75455487800,28800,28800,28800,28750,2773
|
|
20240318,113300,75375740400,28800,28800,28800,28750,4242
|
|
20240318,113200,75253693900,28800,28750,28800,28700,2115
|
|
20240318,113100,75192916350,28700,28700,28750,28650,3011
|
|
20240318,113000,75106489550,28650,28650,28700,28600,2095
|
|
20240318,112900,75046428350,28600,28650,28700,28600,1444
|
|
20240318,112800,75005029700,28650,28700,28700,28600,1473
|
|
20240318,112700,74962819550,28700,28700,28750,28600,3517
|
|
20240318,112600,74862097200,28650,28800,28850,28650,4133
|
|
20240318,112500,74743164950,28800,28750,28800,28700,2090
|
|
20240318,112400,74683052150,28700,28650,28750,28650,4211
|
|
20240318,112300,74562311000,28650,28700,28750,28650,4021
|
|
20240318,112200,74446990500,28650,28550,28700,28550,9925
|
|
20240318,112100,74163322850,28550,28650,28650,28550,6751
|
|
20240318,112000,73970335200,28600,28700,28700,28600,6063
|
|
20240318,111900,73796652700,28700,28650,28700,28650,2623
|
|
20240318,111800,73721469000,28700,28700,28700,28650,2210
|
|
20240318,111700,73658116350,28700,28750,28750,28700,3764
|
|
20240318,111600,73550052250,28750,28700,28800,28700,3906
|
|
20240318,111500,73437732200,28750,28800,28800,28700,5546
|
|
20240318,111400,73278298500,28800,28800,28850,28750,4373
|
|
20240318,111300,73152326050,28800,28900,28900,28800,3450
|
|
20240318,111200,73052800500,28900,28850,28950,28850,6266
|
|
20240318,111100,72871717050,28900,28800,28950,28800,19153
|
|
20240318,111000,72319077900,28800,28850,28850,28800,4583
|
|
20240318,110900,72187045300,28850,28750,28850,28750,2922
|
|
20240318,110800,72102873150,28800,28800,28800,28750,2692
|
|
20240318,110700,72025361750,28800,28800,28800,28750,3744
|
|
20240318,110600,71917641650,28750,28700,28750,28650,6543
|
|
20240318,110500,71729734000,28650,28700,28750,28650,2497
|
|
20240318,110400,71658100600,28750,28700,28750,28700,3368
|
|
20240318,110300,71561407150,28750,28700,28750,28650,3303
|
|
20240318,110200,71466588100,28750,28700,28750,28700,4703
|
|
20240318,110100,71331583450,28700,28750,28750,28650,3505
|
|
20240318,110000,71230977400,28750,28800,28800,28650,4659
|
|
20240318,105900,71097193000,28800,28800,28800,28750,1408
|
|
20240318,105800,71056668250,28800,28750,28850,28650,9059
|
|
20240318,105700,70796051700,28750,28800,28800,28650,6776
|
|
20240318,105600,70601323050,28750,28800,28850,28750,3260
|
|
20240318,105500,70507453800,28800,28900,28900,28800,3793
|
|
20240318,105400,70398065350,28900,28950,28950,28850,3968
|
|
20240318,105300,70283326700,28900,28950,28950,28850,3277
|
|
20240318,105200,70188547800,28950,28850,28950,28800,6059
|
|
20240318,105100,70013580050,28900,28850,28900,28750,5897
|
|
20240318,105000,69843329400,28850,28850,28900,28850,4669
|
|
20240318,104900,69708491550,28750,28750,28850,28700,10625
|
|
20240318,104800,69402688100,28800,28900,28950,28750,7798
|
|
20240318,104700,69177558050,28900,28950,28950,28850,6543
|
|
20240318,104600,68988371350,28900,28900,28950,28850,9908
|
|
20240318,104500,68701887750,28900,28850,28900,28800,6853
|
|
20240318,104400,68504092800,28850,28800,28850,28750,7330
|
|
20240318,104300,68292932100,28800,28700,28800,28650,8103
|
|
20240318,104200,68060263200,28700,28700,28700,28500,7326
|
|
20240318,104100,67850658450,28700,28650,28700,28600,3355
|
|
20240318,104000,67754521300,28650,28700,28700,28600,7713
|
|
20240318,103900,67533541550,28700,28700,28750,28650,3688
|
|
20240318,103800,67427687450,28700,28750,28850,28700,20632
|
|
20240318,103700,66834024750,28750,28650,28750,28650,6727
|
|
20240318,103600,66640943100,28700,28600,28700,28550,7558
|
|
20240318,103500,66424800750,28550,28550,28600,28550,3259
|
|
20240318,103400,66331710900,28600,28550,28600,28500,7534
|
|
20240318,103300,66116743450,28550,28500,28600,28450,8261
|
|
20240318,103200,65881156150,28500,28550,28550,28400,23820
|
|
20240318,103100,65202749350,28550,28700,28700,28500,27276
|
|
20240318,103000,64423748350,28700,28800,28800,28600,13975
|
|
20240318,102900,64023176500,28750,28650,28800,28600,13836
|
|
20240318,102800,63626399050,28650,28650,28750,28600,23753
|
|
20240318,102700,62945002650,28650,29050,29050,28650,34783
|
|
20240318,102600,61942648550,29000,29150,29150,28950,25088
|
|
20240318,102500,61213135850,29150,28950,29150,28900,36191
|
|
20240318,102400,60161423050,29000,28900,29000,28850,17604
|
|
20240318,102300,59652335950,28950,28900,28950,28850,8010
|
|
20240318,102200,59420618150,28900,28900,28950,28800,9238
|
|
20240318,102100,59153762350,28900,28900,29000,28800,20602
|
|
20240318,102000,58557919550,28900,28800,28950,28800,11865
|
|
20240318,101900,58215548500,28800,28950,29000,28800,16194
|
|
20240318,101800,57747715250,29000,28950,29050,28900,22183
|
|
20240318,101700,57104664400,28950,29050,29100,28900,27383
|
|
20240318,101600,56310906550,29000,28850,29100,28850,121244
|
|
20240318,101500,52795628550,28850,28800,28900,28650,41509
|
|
20240318,101400,51599622700,28800,28700,28800,28650,13055
|
|
20240318,101300,51224259400,28650,28600,28750,28550,12748
|
|
20240318,101200,50859195750,28600,28750,28800,28550,26329
|
|
20240318,101100,50103436600,28800,28750,28850,28650,28494
|
|
20240318,101000,49283597250,28750,28650,28800,28600,17411
|
|
20240318,100900,48783328950,28650,28550,28650,28500,5923
|
|
20240318,100800,48614018500,28550,28650,28650,28450,18329
|
|
20240318,100700,48090900700,28600,28600,28800,28600,33474
|
|
20240318,100600,47130763250,28600,28850,28850,28550,44815
|
|
20240318,100500,45844530800,28800,28550,28850,28500,39551
|
|
20240318,100400,44709357100,28600,28650,28750,28450,51214
|
|
20240318,100300,43241700600,28650,28450,28650,28400,39924
|
|
20240318,100200,42101703300,28450,28350,28450,28300,15810
|
|
20240318,100100,41652982500,28350,28150,28350,28150,11488
|
|
20240318,100000,41328520350,28200,28150,28200,28100,8959
|
|
20240318,095900,41076390150,28100,28150,28200,28100,3927
|
|
20240318,095800,40965890500,28150,28200,28200,28150,3149
|
|
20240318,095700,40877161550,28200,28050,28200,28050,7358
|
|
20240318,095600,40670532900,28050,28100,28150,28050,16767
|
|
20240318,095500,40199919600,28050,28350,28350,28050,19427
|
|
20240318,095400,39652200900,28350,28400,28400,28300,4902
|
|
20240318,095300,39513282450,28350,28250,28400,28200,15691
|
|
20240318,095200,39069488050,28300,28350,28400,28250,10319
|
|
20240318,095100,38777210050,28350,28250,28400,28250,9617
|
|
20240318,095000,38504861050,28300,28150,28350,28100,19833
|
|
20240318,094900,37944912750,28100,28300,28350,28100,23712
|
|
20240318,094800,37276450200,28300,28300,28450,28300,15667
|
|
20240318,094700,36832163100,28300,28350,28400,28200,26542
|
|
20240318,094600,36081651400,28350,28450,28500,28350,24820
|
|
20240318,094500,35376451050,28450,28700,28700,28400,53080
|
|
20240318,094400,33861150700,28700,28450,28700,28450,60751
|
|
20240318,094300,32124236650,28500,28400,28500,28350,46685
|
|
20240318,094200,30796428450,28350,28400,28450,28200,27548
|
|
20240318,094100,30014875450,28400,28050,28450,28050,47780
|
|
20240318,094000,28663989750,28050,28050,28100,28000,9413
|
|
20240318,093900,28399876650,28050,28200,28250,28000,21264
|
|
20240318,093800,27801670650,28250,28000,28250,27950,34045
|
|
20240318,093700,26843618750,28000,28050,28050,27950,16324
|
|
20240318,093600,26386317700,28050,28100,28100,28000,13338
|
|
20240318,093500,26012279200,28100,28050,28100,27950,22612
|
|
20240318,093400,25377818950,28050,28150,28200,27950,28076
|
|
20240318,093300,24590059200,28100,27900,28250,27900,86887
|
|
20240318,093200,22148987900,27900,27900,27950,27850,14737
|
|
20240318,093100,21737887850,27900,27700,27900,27650,18347
|
|
20240318,093000,21227860600,27750,27950,27950,27600,62038
|
|
20240318,092900,19503374050,27900,28000,28000,27850,44441
|
|
20240318,092800,18261925350,28000,27900,28000,27850,43731
|
|
20240318,092700,17040073300,27900,27650,27900,27650,45606
|
|
20240318,092600,15772459500,27700,27700,27800,27650,21362
|
|
20240318,092500,15180134900,27700,27600,27750,27550,16620
|
|
20240318,092400,14720376450,27600,27450,27600,27400,11422
|
|
20240318,092300,14406140650,27400,27350,27450,27300,5575
|
|
20240318,092200,14253628700,27400,27350,27450,27300,9890
|
|
20240318,092100,13983268850,27350,27350,27450,27350,18878
|
|
20240318,092000,13466454700,27400,27500,27500,27300,22066
|
|
20240318,091900,12861278050,27450,27650,27850,27450,47958
|
|
20240318,091800,11533570100,27650,27500,27700,27450,48323
|
|
20240318,091700,10202106350,27500,27450,27500,27400,14162
|
|
20240318,091600,9813113250,27450,27300,27500,27300,27532
|
|
20240318,091500,9058364050,27300,27200,27350,27200,10184
|
|
20240318,091400,8780769200,27200,27200,27250,27150,4247
|
|
20240318,091300,8665252800,27200,27300,27300,27200,9673
|
|
20240318,091200,8401577650,27300,27150,27300,27100,13019
|
|
20240318,091100,8046988500,27100,26750,27100,26750,26292
|
|
20240318,091000,7338369850,26750,26800,26800,26700,8289
|
|
20240318,090900,7116617500,26800,26750,26850,26650,26044
|
|
20240318,090800,6419495750,26750,26900,26950,26750,19365
|
|
20240318,090700,5900032600,26950,26950,27000,26900,8751
|
|
20240318,090600,5664483700,26950,26950,27050,26850,16585
|
|
20240318,090500,5217550900,26950,27000,27150,26950,13798
|
|
20240318,090400,4844648250,27000,27100,27150,26850,20409
|
|
20240318,090300,4293620100,27150,27450,27450,27000,35684
|
|
20240318,090200,3322338250,27450,27350,27450,27300,29169
|
|
20240318,090100,2523635550,27350,27250,27350,27250,20649
|
|
20240318,090000,1960195100,27250,27000,27350,26950,70264
|