721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,205800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,205700,3563621450,22100,22100,22100,22100,0
|
|
20240422,205600,3563621450,22100,22100,22100,22100,0
|
|
20240422,205500,3563621450,22100,22100,22100,22100,0
|
|
20240422,205400,3563621450,22100,22100,22100,22100,0
|
|
20240422,205300,3563621450,22100,22100,22100,22100,0
|
|
20240422,205200,3563621450,22100,22100,22100,22100,0
|
|
20240422,205100,3563621450,22100,22100,22100,22100,0
|
|
20240422,205000,3563621450,22100,22100,22100,22100,0
|
|
20240422,204900,3563621450,22100,22100,22100,22100,0
|
|
20240422,204800,3563621450,22100,22100,22100,22100,0
|
|
20240422,204700,3563621450,22100,22100,22100,22100,0
|
|
20240422,204600,3563621450,22100,22100,22100,22100,0
|
|
20240422,204500,3563621450,22100,22100,22100,22100,0
|
|
20240422,204400,3563621450,22100,22100,22100,22100,0
|
|
20240422,204300,3563621450,22100,22100,22100,22100,0
|
|
20240422,204200,3563621450,22100,22100,22100,22100,0
|
|
20240422,204100,3563621450,22100,22100,22100,22100,0
|
|
20240422,204000,3563621450,22100,22100,22100,22100,0
|
|
20240422,203900,3563621450,22100,22100,22100,22100,0
|
|
20240422,203800,3563621450,22100,22100,22100,22100,0
|
|
20240422,203700,3563621450,22100,22100,22100,22100,0
|
|
20240422,203600,3563621450,22100,22100,22100,22100,0
|
|
20240422,203500,3563621450,22100,22100,22100,22100,0
|
|
20240422,203400,3563621450,22100,22100,22100,22100,0
|
|
20240422,203300,3563621450,22100,22100,22100,22100,0
|
|
20240422,203200,3563621450,22100,22100,22100,22100,0
|
|
20240422,203100,3563621450,22100,22100,22100,22100,0
|
|
20240422,203000,3563621450,22100,22100,22100,22100,0
|
|
20240422,202900,3563621450,22100,22100,22100,22100,0
|
|
20240422,202800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,202700,3563621450,22100,22100,22100,22100,0
|
|
20240422,202600,3563621450,22100,22100,22100,22100,0
|
|
20240422,202500,3563621450,22100,22100,22100,22100,0
|
|
20240422,202400,3563621450,22100,22100,22100,22100,0
|
|
20240422,202300,3563621450,22100,22100,22100,22100,0
|
|
20240422,202200,3563621450,22100,22100,22100,22100,0
|
|
20240422,202100,3563621450,22100,22100,22100,22100,0
|
|
20240422,202000,3563621450,22100,22100,22100,22100,0
|
|
20240422,201900,3563621450,22100,22100,22100,22100,0
|
|
20240422,201800,3563621450,22100,22100,22100,22100,0
|
|
20240422,201700,3563621450,22100,22100,22100,22100,0
|
|
20240422,201600,3563621450,22100,22100,22100,22100,0
|
|
20240422,201500,3563621450,22100,22100,22100,22100,0
|
|
20240422,201400,3563621450,22100,22100,22100,22100,0
|
|
20240422,201300,3563621450,22100,22100,22100,22100,0
|
|
20240422,201200,3563621450,22100,22100,22100,22100,0
|
|
20240422,201100,3563621450,22100,22100,22100,22100,0
|
|
20240422,201000,3563621450,22100,22100,22100,22100,0
|
|
20240422,200900,3563621450,22100,22100,22100,22100,0
|
|
20240422,200800,3563621450,22100,22100,22100,22100,0
|
|
20240422,200700,3563621450,22100,22100,22100,22100,0
|
|
20240422,200600,3563621450,22100,22100,22100,22100,0
|
|
20240422,200500,3563621450,22100,22100,22100,22100,0
|
|
20240422,200400,3563621450,22100,22100,22100,22100,0
|
|
20240422,200300,3563621450,22100,22100,22100,22100,0
|
|
20240422,200200,3563621450,22100,22100,22100,22100,0
|
|
20240422,200100,3563621450,22100,22100,22100,22100,0
|
|
20240422,200000,3563621450,22100,22100,22100,22100,0
|
|
20240422,195900,3563621450,22100,22100,22100,22100,0
|
|
20240422,195800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,195700,3563621450,22100,22100,22100,22100,0
|
|
20240422,195600,3563621450,22100,22100,22100,22100,0
|
|
20240422,195500,3563621450,22100,22100,22100,22100,0
|
|
20240422,195400,3563621450,22100,22100,22100,22100,0
|
|
20240422,195300,3563621450,22100,22100,22100,22100,0
|
|
20240422,195200,3563621450,22100,22100,22100,22100,0
|
|
20240422,195100,3563621450,22100,22100,22100,22100,0
|
|
20240422,195000,3563621450,22100,22100,22100,22100,0
|
|
20240422,194900,3563621450,22100,22100,22100,22100,0
|
|
20240422,194800,3563621450,22100,22100,22100,22100,0
|
|
20240422,194700,3563621450,22100,22100,22100,22100,0
|
|
20240422,194600,3563621450,22100,22100,22100,22100,0
|
|
20240422,194500,3563621450,22100,22100,22100,22100,0
|
|
20240422,194400,3563621450,22100,22100,22100,22100,0
|
|
20240422,194300,3563621450,22100,22100,22100,22100,0
|
|
20240422,194200,3563621450,22100,22100,22100,22100,0
|
|
20240422,194100,3563621450,22100,22100,22100,22100,0
|
|
20240422,194000,3563621450,22100,22100,22100,22100,0
|
|
20240422,193900,3563621450,22100,22100,22100,22100,0
|
|
20240422,193800,3563621450,22100,22100,22100,22100,0
|
|
20240422,193700,3563621450,22100,22100,22100,22100,0
|
|
20240422,193600,3563621450,22100,22100,22100,22100,0
|
|
20240422,193500,3563621450,22100,22100,22100,22100,0
|
|
20240422,193400,3563621450,22100,22100,22100,22100,0
|
|
20240422,193300,3563621450,22100,22100,22100,22100,0
|
|
20240422,193200,3563621450,22100,22100,22100,22100,0
|
|
20240422,193100,3563621450,22100,22100,22100,22100,0
|
|
20240422,193000,3563621450,22100,22100,22100,22100,0
|
|
20240422,192900,3563621450,22100,22100,22100,22100,0
|
|
20240422,192800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,192700,3563621450,22100,22100,22100,22100,0
|
|
20240422,192600,3563621450,22100,22100,22100,22100,0
|
|
20240422,192500,3563621450,22100,22100,22100,22100,0
|
|
20240422,192400,3563621450,22100,22100,22100,22100,0
|
|
20240422,192300,3563621450,22100,22100,22100,22100,0
|
|
20240422,192200,3563621450,22100,22100,22100,22100,0
|
|
20240422,192100,3563621450,22100,22100,22100,22100,0
|
|
20240422,192000,3563621450,22100,22100,22100,22100,0
|
|
20240422,191900,3563621450,22100,22100,22100,22100,0
|
|
20240422,191800,3563621450,22100,22100,22100,22100,0
|
|
20240422,191700,3563621450,22100,22100,22100,22100,0
|
|
20240422,191600,3563621450,22100,22100,22100,22100,0
|
|
20240422,191500,3563621450,22100,22100,22100,22100,0
|
|
20240422,191400,3563621450,22100,22100,22100,22100,0
|
|
20240422,191300,3563621450,22100,22100,22100,22100,0
|
|
20240422,191200,3563621450,22100,22100,22100,22100,0
|
|
20240422,191100,3563621450,22100,22100,22100,22100,0
|
|
20240422,191000,3563621450,22100,22100,22100,22100,0
|
|
20240422,190900,3563621450,22100,22100,22100,22100,0
|
|
20240422,190800,3563621450,22100,22100,22100,22100,0
|
|
20240422,190700,3563621450,22100,22100,22100,22100,0
|
|
20240422,190600,3563621450,22100,22100,22100,22100,0
|
|
20240422,190500,3563621450,22100,22100,22100,22100,0
|
|
20240422,190400,3563621450,22100,22100,22100,22100,0
|
|
20240422,190300,3563621450,22100,22100,22100,22100,0
|
|
20240422,190200,3563621450,22100,22100,22100,22100,0
|
|
20240422,190100,3563621450,22100,22100,22100,22100,0
|
|
20240422,190000,3563621450,22100,22100,22100,22100,0
|
|
20240422,185900,3563621450,22100,22100,22100,22100,0
|
|
20240422,185800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,185700,3563621450,22100,22100,22100,22100,0
|
|
20240422,185600,3563621450,22100,22100,22100,22100,0
|
|
20240422,185500,3563621450,22100,22100,22100,22100,0
|
|
20240422,185400,3563621450,22100,22100,22100,22100,0
|
|
20240422,185300,3563621450,22100,22100,22100,22100,0
|
|
20240422,185200,3563621450,22100,22100,22100,22100,0
|
|
20240422,185100,3563621450,22100,22100,22100,22100,0
|
|
20240422,185000,3563621450,22100,22100,22100,22100,0
|
|
20240422,184900,3563621450,22100,22100,22100,22100,0
|
|
20240422,184800,3563621450,22100,22100,22100,22100,0
|
|
20240422,184700,3563621450,22100,22100,22100,22100,0
|
|
20240422,184600,3563621450,22100,22100,22100,22100,0
|
|
20240422,184500,3563621450,22100,22100,22100,22100,0
|
|
20240422,184400,3563621450,22100,22100,22100,22100,0
|
|
20240422,184300,3563621450,22100,22100,22100,22100,0
|
|
20240422,184200,3563621450,22100,22100,22100,22100,0
|
|
20240422,184100,3563621450,22100,22100,22100,22100,0
|
|
20240422,184000,3563621450,22100,22100,22100,22100,0
|
|
20240422,183900,3563621450,22100,22100,22100,22100,0
|
|
20240422,183800,3563621450,22100,22100,22100,22100,0
|
|
20240422,183700,3563621450,22100,22100,22100,22100,0
|
|
20240422,183600,3563621450,22100,22100,22100,22100,0
|
|
20240422,183500,3563621450,22100,22100,22100,22100,0
|
|
20240422,183400,3563621450,22100,22100,22100,22100,0
|
|
20240422,183300,3563621450,22100,22100,22100,22100,0
|
|
20240422,183200,3563621450,22100,22100,22100,22100,0
|
|
20240422,183100,3563621450,22100,22100,22100,22100,0
|
|
20240422,183000,3563621450,22100,22100,22100,22100,0
|
|
20240422,182900,3563621450,22100,22100,22100,22100,0
|
|
20240422,182800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,182700,3563621450,22100,22100,22100,22100,0
|
|
20240422,182600,3563621450,22100,22100,22100,22100,0
|
|
20240422,182500,3563621450,22100,22100,22100,22100,0
|
|
20240422,182400,3563621450,22100,22100,22100,22100,0
|
|
20240422,182300,3563621450,22100,22100,22100,22100,0
|
|
20240422,182200,3563621450,22100,22100,22100,22100,0
|
|
20240422,182100,3563621450,22100,22100,22100,22100,0
|
|
20240422,182000,3563621450,22100,22100,22100,22100,0
|
|
20240422,181900,3563621450,22100,22100,22100,22100,0
|
|
20240422,181800,3563621450,22100,22100,22100,22100,0
|
|
20240422,181700,3563621450,22100,22100,22100,22100,0
|
|
20240422,181600,3563621450,22100,22100,22100,22100,0
|
|
20240422,181500,3563621450,22100,22100,22100,22100,0
|
|
20240422,181400,3563621450,22100,22100,22100,22100,0
|
|
20240422,181300,3563621450,22100,22100,22100,22100,0
|
|
20240422,181200,3563621450,22100,22100,22100,22100,0
|
|
20240422,181100,3563621450,22100,22100,22100,22100,0
|
|
20240422,181000,3563621450,22100,22100,22100,22100,0
|
|
20240422,180900,3563621450,22100,22100,22100,22100,0
|
|
20240422,180800,3563621450,22100,22100,22100,22100,0
|
|
20240422,180700,3563621450,22100,22100,22100,22100,0
|
|
20240422,180600,3563621450,22100,22100,22100,22100,0
|
|
20240422,180500,3563621450,22100,22100,22100,22100,0
|
|
20240422,180400,3563621450,22100,22100,22100,22100,0
|
|
20240422,180300,3563621450,22100,22100,22100,22100,0
|
|
20240422,180200,3563621450,22100,22100,22100,22100,0
|
|
20240422,180100,3563621450,22100,22100,22100,22100,0
|
|
20240422,180000,3563621450,22100,22100,22100,22100,0
|
|
20240422,175900,3563621450,22100,22100,22100,22100,0
|
|
20240422,175800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,175700,3563621450,22100,22100,22100,22100,0
|
|
20240422,175600,3563621450,22100,22100,22100,22100,0
|
|
20240422,175500,3563621450,22100,22100,22100,22100,0
|
|
20240422,175400,3563621450,22100,22100,22100,22100,0
|
|
20240422,175300,3563621450,22100,22100,22100,22100,0
|
|
20240422,175200,3563621450,22100,22100,22100,22100,0
|
|
20240422,175100,3563621450,22100,22100,22100,22100,0
|
|
20240422,175000,3563621450,22100,22100,22100,22100,0
|
|
20240422,174900,3563621450,22100,22100,22100,22100,0
|
|
20240422,174800,3563621450,22100,22100,22100,22100,0
|
|
20240422,174700,3563621450,22100,22100,22100,22100,0
|
|
20240422,174600,3563621450,22100,22100,22100,22100,0
|
|
20240422,174500,3563621450,22100,22100,22100,22100,0
|
|
20240422,174400,3563621450,22100,22100,22100,22100,0
|
|
20240422,174300,3563621450,22100,22100,22100,22100,0
|
|
20240422,174200,3563621450,22100,22100,22100,22100,0
|
|
20240422,174100,3563621450,22100,22100,22100,22100,0
|
|
20240422,174000,3563621450,22100,22100,22100,22100,0
|
|
20240422,173900,3563621450,22100,22100,22100,22100,0
|
|
20240422,173800,3563621450,22100,22100,22100,22100,0
|
|
20240422,173700,3563621450,22100,22100,22100,22100,0
|
|
20240422,173600,3563621450,22100,22100,22100,22100,0
|
|
20240422,173500,3563621450,22100,22100,22100,22100,0
|
|
20240422,173400,3563621450,22100,22100,22100,22100,0
|
|
20240422,173300,3563621450,22100,22100,22100,22100,0
|
|
20240422,173200,3563621450,22100,22100,22100,22100,0
|
|
20240422,173100,3563621450,22100,22100,22100,22100,0
|
|
20240422,173000,3563621450,22100,22100,22100,22100,0
|
|
20240422,172900,3563621450,22100,22100,22100,22100,0
|
|
20240422,172800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,172700,3563621450,22100,22100,22100,22100,0
|
|
20240422,172600,3563621450,22100,22100,22100,22100,0
|
|
20240422,172500,3563621450,22100,22100,22100,22100,0
|
|
20240422,172400,3563621450,22100,22100,22100,22100,0
|
|
20240422,172300,3563621450,22100,22100,22100,22100,0
|
|
20240422,172200,3563621450,22100,22100,22100,22100,0
|
|
20240422,172100,3563621450,22100,22100,22100,22100,0
|
|
20240422,172000,3563621450,22100,22100,22100,22100,0
|
|
20240422,171900,3563621450,22100,22100,22100,22100,0
|
|
20240422,171800,3563621450,22100,22100,22100,22100,0
|
|
20240422,171700,3563621450,22100,22100,22100,22100,0
|
|
20240422,171600,3563621450,22100,22100,22100,22100,0
|
|
20240422,171500,3563621450,22100,22100,22100,22100,0
|
|
20240422,171400,3563621450,22100,22100,22100,22100,0
|
|
20240422,171300,3563621450,22100,22100,22100,22100,0
|
|
20240422,171200,3563621450,22100,22100,22100,22100,0
|
|
20240422,171100,3563621450,22100,22100,22100,22100,0
|
|
20240422,171000,3563621450,22100,22100,22100,22100,0
|
|
20240422,170900,3563621450,22100,22100,22100,22100,0
|
|
20240422,170800,3563621450,22100,22100,22100,22100,0
|
|
20240422,170700,3563621450,22100,22100,22100,22100,0
|
|
20240422,170600,3563621450,22100,22100,22100,22100,0
|
|
20240422,170500,3563621450,22100,22100,22100,22100,0
|
|
20240422,170400,3563621450,22100,22100,22100,22100,0
|
|
20240422,170300,3563621450,22100,22100,22100,22100,0
|
|
20240422,170200,3563621450,22100,22100,22100,22100,0
|
|
20240422,170100,3563621450,22100,22100,22100,22100,0
|
|
20240422,170000,3563621450,22100,22100,22100,22100,0
|
|
20240422,165900,3563621450,22100,22100,22100,22100,0
|
|
20240422,165800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,165700,3563621450,22100,22100,22100,22100,0
|
|
20240422,165600,3563621450,22100,22100,22100,22100,0
|
|
20240422,165500,3563621450,22100,22100,22100,22100,0
|
|
20240422,165400,3563621450,22100,22100,22100,22100,0
|
|
20240422,165300,3563621450,22100,22100,22100,22100,0
|
|
20240422,165200,3563621450,22100,22100,22100,22100,0
|
|
20240422,165100,3563621450,22100,22100,22100,22100,0
|
|
20240422,165000,3563621450,22100,22100,22100,22100,0
|
|
20240422,164900,3563621450,22100,22100,22100,22100,0
|
|
20240422,164800,3563621450,22100,22100,22100,22100,0
|
|
20240422,164700,3563621450,22100,22100,22100,22100,0
|
|
20240422,164600,3563621450,22100,22100,22100,22100,0
|
|
20240422,164500,3563621450,22100,22100,22100,22100,0
|
|
20240422,164400,3563621450,22100,22100,22100,22100,0
|
|
20240422,164300,3563621450,22100,22100,22100,22100,0
|
|
20240422,164200,3563621450,22100,22100,22100,22100,0
|
|
20240422,164100,3563621450,22100,22100,22100,22100,0
|
|
20240422,164000,3563621450,22100,22100,22100,22100,0
|
|
20240422,163900,3563621450,22100,22100,22100,22100,0
|
|
20240422,163800,3563621450,22100,22100,22100,22100,0
|
|
20240422,163700,3563621450,22100,22100,22100,22100,0
|
|
20240422,163600,3563621450,22100,22100,22100,22100,0
|
|
20240422,163500,3563621450,22100,22100,22100,22100,0
|
|
20240422,163400,3563621450,22100,22100,22100,22100,0
|
|
20240422,163300,3563621450,22100,22100,22100,22100,0
|
|
20240422,163200,3563621450,22100,22100,22100,22100,0
|
|
20240422,163100,3563621450,22100,22100,22100,22100,0
|
|
20240422,163000,3563621450,22100,22100,22100,22100,0
|
|
20240422,162900,3563621450,22100,22100,22100,22100,0
|
|
20240422,162800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,162700,3563621450,22100,22100,22100,22100,0
|
|
20240422,162600,3563621450,22100,22100,22100,22100,0
|
|
20240422,162500,3563621450,22100,22100,22100,22100,0
|
|
20240422,162400,3563621450,22100,22100,22100,22100,0
|
|
20240422,162300,3563621450,22100,22100,22100,22100,0
|
|
20240422,162200,3563621450,22100,22100,22100,22100,0
|
|
20240422,162100,3563621450,22100,22100,22100,22100,0
|
|
20240422,162000,3563621450,22100,22100,22100,22100,0
|
|
20240422,161900,3563621450,22100,22100,22100,22100,0
|
|
20240422,161800,3563621450,22100,22100,22100,22100,0
|
|
20240422,161700,3563621450,22100,22100,22100,22100,0
|
|
20240422,161600,3563621450,22100,22100,22100,22100,0
|
|
20240422,161500,3563621450,22100,22100,22100,22100,0
|
|
20240422,161400,3563621450,22100,22100,22100,22100,0
|
|
20240422,161300,3563621450,22100,22100,22100,22100,0
|
|
20240422,161200,3563621450,22100,22100,22100,22100,0
|
|
20240422,161100,3563621450,22100,22100,22100,22100,0
|
|
20240422,161000,3563621450,22100,22100,22100,22100,0
|
|
20240422,160900,3563621450,22100,22100,22100,22100,0
|
|
20240422,160800,3563621450,22100,22100,22100,22100,0
|
|
20240422,160700,3563621450,22100,22100,22100,22100,0
|
|
20240422,160600,3563621450,22100,22100,22100,22100,0
|
|
20240422,160500,3563621450,22100,22100,22100,22100,0
|
|
20240422,160400,3563621450,22100,22100,22100,22100,0
|
|
20240422,160300,3563621450,22100,22100,22100,22100,0
|
|
20240422,160200,3563621450,22100,22100,22100,22100,0
|
|
20240422,160100,3563621450,22100,22100,22100,22100,0
|
|
20240422,160000,3563621450,22100,22100,22100,22100,0
|
|
20240422,155900,3563621450,22100,22100,22100,22100,0
|
|
20240422,155800,3563621450,22100,22100,22100,22100,4907
|
|
20240422,155700,3563621450,22100,22100,22100,22100,0
|
|
20240422,155600,3563621450,22100,22100,22100,22100,0
|
|
20240422,155500,3563621450,22100,22100,22100,22100,0
|
|
20240422,155400,3563621450,22100,22100,22100,22100,0
|
|
20240422,155300,3563621450,22100,22100,22100,22100,0
|
|
20240422,155200,3563621450,22100,22100,22100,22100,0
|
|
20240422,155100,3563621450,22100,22100,22100,22100,0
|
|
20240422,155000,3563621450,22100,22100,22100,22100,0
|
|
20240422,154900,3563621450,22100,22100,22100,22100,0
|
|
20240422,154800,3563621450,22100,22100,22100,22100,0
|
|
20240422,154700,3563621450,22100,22100,22100,22100,0
|
|
20240422,154600,3563621450,22100,22100,22100,22100,0
|
|
20240422,154500,3563621450,22100,22100,22100,22100,0
|
|
20240422,154400,3563621450,22100,22100,22100,22100,0
|
|
20240422,154300,3563621450,22100,22100,22100,22100,0
|
|
20240422,154200,3563621450,22100,22100,22100,22100,0
|
|
20240422,154100,3563621450,22100,22100,22100,22100,0
|
|
20240422,154000,3563621450,22100,22100,22100,22100,0
|
|
20240422,153900,3563621450,22100,22100,22100,22100,0
|
|
20240422,153800,3563621450,22100,22100,22100,22100,0
|
|
20240422,153700,3563621450,22100,22100,22100,22100,0
|
|
20240422,153600,3563621450,22100,22100,22100,22100,0
|
|
20240422,153500,3563621450,22100,22100,22100,22100,0
|
|
20240422,153400,3563621450,22100,22100,22100,22100,0
|
|
20240422,153300,3563621450,22100,22100,22100,22100,0
|
|
20240422,153200,3563621450,22100,22100,22100,22100,0
|
|
20240422,153100,3563621450,22100,22100,22100,22100,0
|
|
20240422,153000,3563621450,22100,22100,22100,22100,4907
|
|
20240422,152900,3455176750,22100,22100,22100,22100,0
|
|
20240422,152800,3455176750,22100,22100,22100,22100,0
|
|
20240422,152700,3455176750,22100,22100,22100,22100,0
|
|
20240422,152600,3455176750,22100,22100,22100,22100,0
|
|
20240422,152500,3455176750,22100,22100,22100,22100,0
|
|
20240422,152400,3455176750,22100,22100,22100,22100,0
|
|
20240422,152300,3455176750,22100,22100,22100,22100,0
|
|
20240422,152200,3455176750,22100,22100,22100,22100,0
|
|
20240422,152100,3455176750,22100,22100,22100,22100,0
|
|
20240422,152000,3455176750,22100,22100,22100,22100,0
|
|
20240422,151900,3455176750,22100,22050,22100,22050,798
|
|
20240422,151800,3437546600,22100,22100,22100,22050,222
|
|
20240422,151700,3432643800,22100,22050,22100,22050,178
|
|
20240422,151600,3428717600,22000,22050,22050,22000,735
|
|
20240422,151500,3412539250,22050,22000,22050,22000,265
|
|
20240422,151400,3406709200,22050,22100,22100,22050,1379
|
|
20240422,151300,3376292200,22100,22100,22100,22100,50
|
|
20240422,151200,3375187200,22100,22100,22100,22100,226
|
|
20240422,151100,3370192600,22100,22100,22100,22100,265
|
|
20240422,151000,3364336100,22100,22100,22100,22100,211
|
|
20240422,150900,3359673000,22100,22150,22150,22100,484
|
|
20240422,150800,3348966550,22150,22100,22150,22050,610
|
|
20240422,150700,3335486250,22050,22050,22050,22050,15
|
|
20240422,150600,3335155500,22100,22050,22100,22000,1160
|
|
20240422,150500,3309542000,22050,22000,22050,22000,420
|
|
20240422,150400,3300301900,22000,22000,22000,22000,1156
|
|
20240422,150300,3274869900,21950,21900,22000,21900,15
|
|
20240422,150200,3274540700,22000,21950,22000,21900,251
|
|
20240422,150100,3269040800,21950,21950,21950,21850,751
|
|
20240422,150000,3252581750,21950,21950,21950,21950,8
|
|
20240422,145900,3252406150,21950,21950,21950,21950,1
|
|
20240422,145800,3252384200,21950,21950,21950,21950,1
|
|
20240422,145700,3252362250,21900,21900,21950,21900,507
|
|
20240422,145600,3241258850,21900,21900,21900,21900,1186
|
|
20240422,145500,3215285450,21900,21900,21900,21900,21
|
|
20240422,145400,3214825550,22000,21900,22000,21900,102
|
|
20240422,145300,3212591650,21900,22000,22000,21900,249
|
|
20240422,145200,3207134000,22000,22000,22000,22000,470
|
|
20240422,145100,3196794000,21950,22000,22000,21950,194
|
|
20240422,145000,3192535450,22000,22000,22000,21950,89
|
|
20240422,144900,3190577950,21950,21950,21950,21950,32
|
|
20240422,144800,3189875550,21950,21950,21950,21950,12
|
|
20240422,144700,3189612150,21950,22000,22000,21900,112
|
|
20240422,144600,3187158600,21950,21950,21950,21900,86
|
|
20240422,144500,3185273200,21900,21950,21950,21900,689
|
|
20240422,144400,3170183250,21950,21950,21950,21950,21
|
|
20240422,144300,3169722300,21950,21950,21950,21950,56
|
|
20240422,144200,3168493100,21950,21950,21950,21950,3
|
|
20240422,144100,3168427250,21950,21950,21950,21950,0
|
|
20240422,144000,3168427250,21950,21950,21950,21950,67
|
|
20240422,143900,3166956600,21950,21950,21950,21950,151
|
|
20240422,143800,3163642150,22000,22000,22000,22000,3
|
|
20240422,143700,3163576150,22000,22000,22000,22000,465
|
|
20240422,143600,3153346150,21900,21950,21950,21900,395
|
|
20240422,143500,3144689400,21950,21950,21950,21950,71
|
|
20240422,143400,3143130950,21950,21900,21950,21900,82
|
|
20240422,143300,3141331800,21900,21900,21900,21900,50
|
|
20240422,143200,3140236800,21900,21900,21900,21900,221
|
|
20240422,143100,3135396900,21900,21900,21950,21900,158
|
|
20240422,143000,3131930900,21900,21950,21950,21900,210
|
|
20240422,142900,3127321450,21950,21950,21950,21950,0
|
|
20240422,142800,3127321450,21950,21950,21950,21950,50
|
|
20240422,142700,3126223950,21950,21850,21950,21850,290
|
|
20240422,142600,3119878550,21900,21850,21900,21850,613
|
|
20240422,142500,3106458200,21850,21850,21850,21850,24
|
|
20240422,142400,3105933800,21850,21850,21850,21850,105
|
|
20240422,142300,3103639550,21850,21850,21900,21850,788
|
|
20240422,142200,3086416250,21850,21850,21900,21850,119
|
|
20240422,142100,3083813150,21900,21850,21900,21800,1001
|
|
20240422,142000,3061957250,21800,21850,21850,21800,576
|
|
20240422,141900,3049373500,21850,21900,21900,21850,17
|
|
20240422,141800,3049001950,21900,21850,21900,21850,232
|
|
20240422,141700,3043932700,21850,21850,21850,21850,265
|
|
20240422,141600,3038142450,21850,21900,21950,21850,426
|
|
20240422,141500,3028833550,21900,22000,22000,21900,183
|
|
20240422,141400,3024819200,22000,22000,22000,22000,65
|
|
20240422,141300,3023389200,22000,22000,22000,22000,0
|
|
20240422,141200,3023389200,22000,21900,22000,21900,208
|
|
20240422,141100,3018833900,22000,21900,22000,21900,301
|
|
20240422,141000,3012241900,22000,22000,22000,22000,0
|
|
20240422,140900,3012241900,22000,21900,22000,21900,23
|
|
20240422,140800,3011737900,22000,21900,22000,21900,52
|
|
20240422,140700,3010597000,22000,21900,22000,21900,203
|
|
20240422,140600,3006151200,21900,22000,22000,21900,648
|
|
20240422,140500,2991948800,22000,22000,22000,22000,2
|
|
20240422,140400,2991904800,21900,21950,22000,21900,241
|
|
20240422,140300,2986622850,21950,22000,22000,21950,221
|
|
20240422,140200,2981771500,22000,21950,22000,21950,76
|
|
20240422,140100,2980099550,21950,22000,22050,21950,318
|
|
20240422,140000,2973105800,22000,22000,22000,22000,82
|
|
20240422,135900,2971301800,22050,22000,22050,22000,60
|
|
20240422,135800,2969981700,22050,22000,22050,22000,370
|
|
20240422,135700,2961841650,22000,22000,22050,22000,20
|
|
20240422,135600,2961401600,22050,22000,22050,22000,5
|
|
20240422,135500,2961291550,22000,22000,22000,22000,603
|
|
20240422,135400,2948025550,22000,22000,22000,22000,7
|
|
20240422,135300,2947871550,22050,22050,22050,22050,0
|
|
20240422,135200,2947871550,22050,22050,22050,22050,0
|
|
20240422,135100,2947871550,22050,22000,22050,22000,7
|
|
20240422,135000,2947717500,22000,22000,22000,22000,256
|
|
20240422,134900,2942085500,22000,22000,22000,22000,30
|
|
20240422,134800,2941425500,22000,22000,22050,22000,121
|
|
20240422,134700,2938763450,22000,22000,22000,21950,194
|
|
20240422,134600,2934497000,21950,21950,22000,21950,568
|
|
20240422,134500,2922006450,22000,22050,22050,22000,3005
|
|
20240422,134400,2855771400,22100,22100,22100,22100,2
|
|
20240422,134300,2855727200,22050,22050,22050,22050,173
|
|
20240422,134200,2851912550,22050,22150,22150,22050,166
|
|
20240422,134100,2848244950,22150,22150,22150,22150,1
|
|
20240422,134000,2848222800,22150,22100,22150,22100,20
|
|
20240422,133900,2847780700,22100,22150,22150,22100,36
|
|
20240422,133800,2846983350,22150,22100,22150,22100,50
|
|
20240422,133700,2845876100,22100,22150,22150,22100,13
|
|
20240422,133600,2845588650,22150,22100,22150,22100,13
|
|
20240422,133500,2845301200,22150,22150,22150,22150,503
|
|
20240422,133400,2834159750,22100,22100,22150,22100,445
|
|
20240422,133300,2824324250,22100,22150,22150,22100,250
|
|
20240422,133200,2818790000,22150,22100,22150,22100,671
|
|
20240422,133100,2803960850,22100,22150,22150,22100,42
|
|
20240422,133000,2803032500,22150,22150,22150,22150,0
|
|
20240422,132900,2803032500,22150,22150,22150,22100,88
|
|
20240422,132800,2801083550,22150,22100,22150,22100,36
|
|
20240422,132700,2800286450,22100,22100,22100,22100,22
|
|
20240422,132600,2799800250,22150,22200,22200,22150,316
|
|
20240422,132500,2792800400,22200,22150,22200,22150,127
|
|
20240422,132400,2789982650,22200,22200,22200,22200,27
|
|
20240422,132300,2789383250,22200,22150,22200,22150,16
|
|
20240422,132200,2789028800,22150,22150,22150,22150,1109
|
|
20240422,132100,2764464450,22150,22150,22150,22150,114
|
|
20240422,132000,2761939350,22150,22150,22150,22150,148
|
|
20240422,131900,2758661150,22150,22100,22150,22100,21
|
|
20240422,131800,2758197000,22100,22200,22200,22100,83
|
|
20240422,131700,2756360000,22200,22200,22200,22150,595
|
|
20240422,131600,2743155800,22150,22150,22150,22150,482
|
|
20240422,131500,2732479500,22150,22150,22150,22150,215
|
|
20240422,131400,2727717250,22150,22150,22150,22150,7
|
|
20240422,131300,2727562200,22150,22150,22150,22150,808
|
|
20240422,131200,2709665000,22200,22150,22200,22150,25
|
|
20240422,131100,2709110400,22100,22100,22100,22100,70
|
|
20240422,131000,2707563400,22150,22200,22200,22100,116
|
|
20240422,130900,2704994500,22200,22100,22200,22100,93
|
|
20240422,130800,2702939000,22100,22100,22150,22100,202
|
|
20240422,130700,2698470150,22100,22100,22100,22100,0
|
|
20240422,130600,2698470150,22100,22100,22100,22100,8
|
|
20240422,130500,2698293350,22100,22150,22150,22050,36
|
|
20240422,130400,2697498900,22150,22150,22150,22150,1460
|
|
20240422,130300,2665159900,22150,22150,22200,22150,413
|
|
20240422,130200,2656011900,22150,22100,22150,21950,1919
|
|
20240422,130100,2613712200,22050,22050,22050,22050,25
|
|
20240422,130000,2613160950,22050,22100,22100,22050,631
|
|
20240422,125900,2599218000,22150,22150,22150,22150,246
|
|
20240422,125800,2593769100,22200,22100,22200,22100,130
|
|
20240422,125700,2590888350,22100,22150,22150,22100,328
|
|
20240422,125600,2583624100,22150,22250,22250,22150,3972
|
|
20240422,125500,2495463550,22250,22250,22250,22200,69
|
|
20240422,125400,2493928400,22250,22250,22250,22250,975
|
|
20240422,125300,2472234650,22250,22250,22250,22200,105
|
|
20240422,125200,2469898450,22250,22250,22250,22250,158
|
|
20240422,125100,2466382950,22200,22150,22250,22150,944
|
|
20240422,125000,2445441150,22100,22150,22200,22100,645
|
|
20240422,124900,2431155100,22150,22200,22200,22150,268
|
|
20240422,124800,2425218450,22150,22200,22200,22150,230
|
|
20240422,124700,2420117800,22200,22200,22200,22150,510
|
|
20240422,124600,2408802250,22200,22200,22250,22200,582
|
|
20240422,124500,2395870600,22200,22200,22250,22200,1857
|
|
20240422,124400,2354564600,22200,22200,22200,22200,8
|
|
20240422,124300,2354387000,22200,22200,22200,22200,529
|
|
20240422,124200,2342643200,22200,22200,22200,22200,30
|
|
20240422,124100,2341977200,22200,22150,22200,22150,171
|
|
20240422,124000,2338188500,22150,22150,22150,22150,147
|
|
20240422,123900,2334932450,22150,22150,22150,22150,112
|
|
20240422,123800,2332451650,22200,22150,22250,22150,888
|
|
20240422,123700,2312737450,22200,22150,22200,22150,933
|
|
20240422,123600,2292032450,22200,22200,22200,22150,781
|
|
20240422,123500,2274701300,22150,22150,22200,22150,1889
|
|
20240422,123400,2232809950,22150,22150,22200,22150,792
|
|
20240422,123300,2215265750,22150,22150,22150,22150,404
|
|
20240422,123200,2206317150,22100,22150,22150,22100,359
|
|
20240422,123100,2198365900,22150,22100,22150,22100,1086
|
|
20240422,123000,2174312250,22100,22050,22150,22000,3494
|
|
20240422,122900,2097090150,22050,22050,22050,22050,65
|
|
20240422,122800,2095656900,22050,22000,22050,22000,1382
|
|
20240422,122700,2065212000,22000,22000,22000,22000,0
|
|
20240422,122600,2065212000,22000,22050,22050,22000,320
|
|
20240422,122500,2058158500,22050,22050,22050,22050,1
|
|
20240422,122400,2058136450,22000,22000,22000,22000,604
|
|
20240422,122300,2044848450,21950,21950,21950,21950,1
|
|
20240422,122200,2044826500,21950,22000,22000,21950,320
|
|
20240422,122100,2037801800,22000,22000,22000,22000,94
|
|
20240422,122000,2035733800,22000,22000,22000,22000,199
|
|
20240422,121900,2031355800,22000,22000,22000,22000,20
|
|
20240422,121800,2030915800,22000,22000,22000,22000,3
|
|
20240422,121700,2030849800,21950,21950,21950,21950,29
|
|
20240422,121600,2030213250,21950,21950,21950,21950,1
|
|
20240422,121500,2030191300,21950,21900,21950,21900,55
|
|
20240422,121400,2028984100,21850,21900,21900,21850,141
|
|
20240422,121300,2025900700,21900,21900,21900,21900,31
|
|
20240422,121200,2025221800,21900,21900,21900,21900,15
|
|
20240422,121100,2024893300,21900,21900,21900,21900,246
|
|
20240422,121000,2019505900,21950,21900,21950,21850,481
|
|
20240422,120900,2008984500,21900,21950,21950,21900,56
|
|
20240422,120800,2007758050,21900,21900,21900,21900,41
|
|
20240422,120700,2006860150,22000,22000,22000,22000,8
|
|
20240422,120600,2006684150,21900,21900,22000,21900,86
|
|
20240422,120500,2004795750,21850,21950,22000,21850,1036
|
|
20240422,120400,1982017350,21950,21950,21950,21950,46
|
|
20240422,120300,1981007650,21950,21900,21950,21850,22
|
|
20240422,120200,1980525400,21900,21900,21900,21900,172
|
|
20240422,120100,1976758600,21900,21900,21900,21900,23
|
|
20240422,120000,1976254900,21900,21900,21900,21900,5
|
|
20240422,115900,1976145400,21800,21800,21800,21800,10
|
|
20240422,115800,1975927400,21800,21900,21900,21800,177
|
|
20240422,115700,1972058000,21900,21850,21900,21850,131
|
|
20240422,115600,1969189150,21850,21850,21850,21850,28
|
|
20240422,115500,1968577350,21900,21850,21900,21850,56
|
|
20240422,115400,1967353500,21900,21900,21900,21900,5
|
|
20240422,115300,1967244000,21900,21900,21900,21900,19
|
|
20240422,115200,1966827900,21900,21850,21900,21850,20
|
|
20240422,115100,1966390850,21850,21900,21900,21850,162
|
|
20240422,115000,1962843200,21900,21850,21900,21850,581
|
|
20240422,114900,1950142050,21850,21850,21850,21850,201
|
|
20240422,114800,1945750200,21850,21850,21850,21850,50
|
|
20240422,114700,1944657700,21850,21850,21850,21850,43
|
|
20240422,114600,1943718150,21850,21850,21850,21850,93
|
|
20240422,114500,1941686100,21850,21850,21850,21850,60
|
|
20240422,114400,1940375100,21900,21900,21900,21900,790
|
|
20240422,114300,1923074100,21900,21900,21900,21900,76
|
|
20240422,114200,1921409700,21900,21900,21900,21900,15
|
|
20240422,114100,1921081200,21900,21950,21950,21900,95
|
|
20240422,114000,1919000650,21950,21950,21950,21950,4
|
|
20240422,113900,1918912850,21950,21950,21950,21950,0
|
|
20240422,113800,1918912850,21950,21900,21950,21900,17
|
|
20240422,113700,1918540500,21950,21950,21950,21950,1
|
|
20240422,113600,1918518550,21900,21950,21950,21900,380
|
|
20240422,113500,1910181050,21950,21950,21950,21950,30
|
|
20240422,113400,1909522550,21950,21950,21950,21950,15
|
|
20240422,113300,1909193300,21900,21950,21950,21900,76
|
|
20240422,113200,1907525450,21950,21950,21950,21950,0
|
|
20240422,113100,1907525450,21950,21950,21950,21950,116
|
|
20240422,113000,1904979250,21950,21950,21950,21950,4
|
|
20240422,112900,1904891450,21900,21900,21900,21900,31
|
|
20240422,112800,1904212550,21950,21950,21950,21950,1
|
|
20240422,112700,1904190600,21950,21950,21950,21950,101
|
|
20240422,112600,1901973650,21950,22000,22000,21950,41
|
|
20240422,112500,1901072600,22000,21900,22000,21900,402
|
|
20240422,112400,1892248100,21900,21900,21900,21900,621
|
|
20240422,112300,1878648200,21900,21850,21900,21850,102
|
|
20240422,112200,1876414950,21900,21900,21900,21900,18
|
|
20240422,112100,1876020750,21900,21900,21900,21900,38
|
|
20240422,112000,1875188550,21900,21900,21900,21900,0
|
|
20240422,111900,1875188550,21900,21850,21900,21850,24
|
|
20240422,111800,1874663650,21850,21800,21900,21800,99
|
|
20240422,111700,1872495750,21800,21800,21800,21800,0
|
|
20240422,111600,1872495750,21800,21850,21850,21800,191
|
|
20240422,111500,1868322800,21850,21800,21850,21800,390
|
|
20240422,111400,1859820550,21800,21850,21850,21800,112
|
|
20240422,111300,1857376650,21850,21900,21950,21850,166
|
|
20240422,111200,1853737850,21850,21900,21900,21800,97
|
|
20240422,111100,1851618750,21800,21850,21900,21800,1137
|
|
20240422,111000,1826776550,21850,21900,21900,21850,766
|
|
20240422,110900,1810022900,21950,21950,21950,21900,227
|
|
20240422,110800,1805041600,21900,21850,21900,21850,129
|
|
20240422,110700,1802222550,21850,21900,21900,21850,222
|
|
20240422,110600,1797360800,21900,21900,21900,21900,958
|
|
20240422,110500,1776380600,21900,21900,21950,21900,244
|
|
20240422,110400,1771035300,21950,22000,22000,21950,120
|
|
20240422,110300,1768400300,21950,22000,22000,21950,334
|
|
20240422,110200,1761061550,22000,22000,22000,22000,118
|
|
20240422,110100,1758465550,22000,22000,22050,22000,681
|
|
20240422,110000,1743482100,22000,22000,22000,22000,534
|
|
20240422,105900,1731734100,22000,22050,22050,22000,51
|
|
20240422,105800,1730611600,22050,22050,22100,22050,390
|
|
20240422,105700,1722011950,22050,22050,22050,22050,343
|
|
20240422,105600,1714448800,22050,22100,22100,22050,99
|
|
20240422,105500,1712260950,22050,22050,22050,22050,79
|
|
20240422,105400,1710519000,22050,22100,22100,22050,172
|
|
20240422,105300,1706725150,22100,22050,22100,22050,272
|
|
20240422,105200,1700716350,22050,22050,22100,22050,167
|
|
20240422,105100,1697033750,22100,22000,22100,22000,1420
|
|
20240422,105000,1665752050,22050,22050,22050,22050,410
|
|
20240422,104900,1656711550,22050,22050,22100,22000,675
|
|
20240422,104800,1641827800,22050,21900,22050,21900,679
|
|
20240422,104700,1626887000,22000,21900,22000,21900,102
|
|
20240422,104600,1624653000,21950,21900,21950,21900,101
|
|
20240422,104500,1622436100,21950,22050,22050,21950,30
|
|
20240422,104400,1621775600,22050,21950,22050,21950,148
|
|
20240422,104300,1618517350,22000,21950,22000,21950,576
|
|
20240422,104200,1605858100,21950,21950,21950,21850,264
|
|
20240422,104100,1600074700,21950,21950,21950,21950,103
|
|
20240422,104000,1597813850,21950,21950,21950,21950,1
|
|
20240422,103900,1597791900,21950,21900,21950,21900,92
|
|
20240422,103800,1595773250,21900,21900,21900,21900,16
|
|
20240422,103700,1595422850,21900,21900,21900,21900,137
|
|
20240422,103600,1592422550,21900,21900,21900,21850,238
|
|
20240422,103500,1587216550,21850,21850,21850,21850,11
|
|
20240422,103400,1586976200,21850,21900,21900,21850,47
|
|
20240422,103300,1585949150,21850,21850,21850,21850,151
|
|
20240422,103200,1582649800,21850,21900,21900,21850,803
|
|
20240422,103100,1565076000,21900,21900,21950,21900,702
|
|
20240422,103000,1549701200,21900,21950,21950,21900,68
|
|
20240422,102900,1548210500,21950,21900,21950,21900,345
|
|
20240422,102800,1540642750,21900,21900,21950,21900,86
|
|
20240422,102700,1538758600,21900,21950,21950,21900,67
|
|
20240422,102600,1537290450,21850,21850,21900,21850,928
|
|
20240422,102500,1517002150,21850,21850,21850,21850,99
|
|
20240422,102400,1514839000,21900,21900,21900,21850,30
|
|
20240422,102300,1514182300,21950,21950,21950,21800,1331
|
|
20240422,102200,1485047150,21950,21950,21950,21950,240
|
|
20240422,102100,1479779150,21950,21950,21950,21950,50
|
|
20240422,102000,1478681650,22000,21950,22000,21900,144
|
|
20240422,101900,1475521700,22000,21950,22000,21900,724
|
|
20240422,101800,1459628450,21950,21900,21950,21900,166
|
|
20240422,101700,1455988250,21900,21950,21950,21900,151
|
|
20240422,101600,1452680800,21900,21900,22000,21900,814
|
|
20240422,101500,1434847250,21900,22050,22100,21900,1023
|
|
20240422,101400,1412328650,22000,22100,22100,22000,1173
|
|
20240422,101300,1386460200,22100,22100,22100,22050,1337
|
|
20240422,101200,1356917600,22100,22050,22100,22050,985
|
|
20240422,101100,1335180850,22050,22100,22100,22050,1185
|
|
20240422,101000,1309014650,22100,22050,22100,21900,1443
|
|
20240422,100900,1277192750,21900,21900,22050,21900,2764
|
|
20240422,100800,1216441200,21850,21850,21900,21850,659
|
|
20240422,100700,1202032050,21850,21900,21950,21850,1443
|
|
20240422,100600,1170432200,21950,21950,21950,21900,493
|
|
20240422,100500,1159611200,21950,21950,21950,21900,432
|
|
20240422,100400,1150130300,21900,21950,21950,21900,484
|
|
20240422,100300,1139518500,21950,21900,21950,21900,1311
|
|
20240422,100200,1110744100,21900,21850,21900,21850,1327
|
|
20240422,100100,1081694050,21850,21750,21850,21750,851
|
|
20240422,100000,1063156100,21750,21800,21800,21750,95
|
|
20240422,095900,1061087600,21800,21800,21850,21800,37
|
|
20240422,095800,1060280800,21750,21750,21850,21750,1422
|
|
20240422,095700,1029275350,21750,21750,21800,21750,211
|
|
20240422,095600,1024686050,21750,21800,21800,21750,414
|
|
20240422,095500,1015661850,21800,21850,21850,21800,241
|
|
20240422,095400,1010396100,21850,21800,21850,21800,301
|
|
20240422,095300,1003833800,21800,21850,21900,21800,319
|
|
20240422,095200,996874200,21900,21800,21900,21800,908
|
|
20240422,095100,977004200,21800,21800,21800,21800,131
|
|
20240422,095000,974148400,21800,21850,21850,21800,478
|
|
20240422,094900,963720800,21850,21900,21900,21800,273
|
|
20240422,094800,957755550,21900,21850,21900,21800,1024
|
|
20240422,094700,935385850,21850,21850,21900,21850,2237
|
|
20240422,094600,886429950,21900,21800,21900,21800,1539
|
|
20240422,094500,852809650,21800,21850,21850,21750,1010
|
|
20240422,094400,830802550,21800,21850,21850,21800,2224
|
|
20240422,094300,782222050,21850,21750,21850,21650,4650
|
|
20240422,094200,680833200,21700,21550,21700,21550,2173
|
|
20240422,094100,633764500,21550,21600,21600,21550,745
|
|
20240422,094000,617708400,21600,21650,21650,21600,77
|
|
20240422,093900,616045050,21600,21600,21650,21550,957
|
|
20240422,093800,595354950,21600,21650,21650,21600,559
|
|
20240422,093700,583277350,21650,21600,21650,21600,246
|
|
20240422,093600,577956400,21650,21550,21650,21550,1441
|
|
20240422,093500,546828900,21550,21550,21600,21500,1115
|
|
20240422,093400,522795750,21450,21350,21500,21350,1402
|
|
20240422,093300,492712850,21350,21350,21400,21350,118
|
|
20240422,093200,490192450,21350,21350,21400,21350,95
|
|
20240422,093100,488162200,21400,21400,21400,21350,64
|
|
20240422,093000,486792800,21350,21350,21450,21350,397
|
|
20240422,092900,478307600,21350,21400,21400,21350,77
|
|
20240422,092800,476659950,21400,21400,21400,21400,100
|
|
20240422,092700,474519950,21400,21400,21400,21400,344
|
|
20240422,092600,467158350,21400,21400,21450,21400,21
|
|
20240422,092500,466708800,21400,21400,21450,21400,166
|
|
20240422,092400,463156100,21400,21400,21400,21400,774
|
|
20240422,092300,446592500,21350,21450,21500,21350,1529
|
|
20240422,092200,413861200,21400,21350,21500,21350,657
|
|
20240422,092100,399765950,21350,21400,21450,21350,904
|
|
20240422,092000,380437300,21400,21550,21550,21400,560
|
|
20240422,091900,368402050,21550,21450,21550,21400,881
|
|
20240422,091800,349458250,21500,21450,21500,21400,1139
|
|
20240422,091700,325043300,21450,21450,21450,21450,160
|
|
20240422,091600,321611300,21450,21450,21500,21350,46
|
|
20240422,091500,320625000,21450,21450,21450,21350,372
|
|
20240422,091400,312652700,21300,21450,21450,21300,187
|
|
20240422,091300,308653600,21350,21400,21400,21350,257
|
|
20240422,091200,303166400,21450,21400,21450,21400,120
|
|
20240422,091100,300598250,21250,21400,21450,21250,1013
|
|
20240422,091000,278983500,21450,21450,21500,21450,39
|
|
20240422,090900,278146900,21450,21550,21600,21450,2077
|
|
20240422,090800,233421600,21600,21500,21600,21500,1455
|
|
20240422,090700,202099500,21550,21450,21550,21350,822
|
|
20240422,090600,184457600,21450,21400,21450,21300,598
|
|
20240422,090500,171651200,21400,21500,21500,21300,454
|
|
20240422,090400,161912650,21500,21400,21500,21350,1191
|
|
20240422,090300,136395350,21350,21200,21350,21200,1256
|
|
20240422,090200,109657200,21150,21200,21300,21150,1160
|
|
20240422,090100,85019050,21200,21050,21200,21050,465
|
|
20240422,090000,75184050,21050,21000,21300,21000,2820
|