747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,212400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,212300,8617006150,21450,21450,21450,21450,0
|
|
20240322,212200,8617006150,21450,21450,21450,21450,0
|
|
20240322,212100,8617006150,21450,21450,21450,21450,0
|
|
20240322,212000,8617006150,21450,21450,21450,21450,0
|
|
20240322,211900,8617006150,21450,21450,21450,21450,0
|
|
20240322,211800,8617006150,21450,21450,21450,21450,0
|
|
20240322,211700,8617006150,21450,21450,21450,21450,0
|
|
20240322,211600,8617006150,21450,21450,21450,21450,0
|
|
20240322,211500,8617006150,21450,21450,21450,21450,0
|
|
20240322,211400,8617006150,21450,21450,21450,21450,0
|
|
20240322,211300,8617006150,21450,21450,21450,21450,0
|
|
20240322,211200,8617006150,21450,21450,21450,21450,0
|
|
20240322,211100,8617006150,21450,21450,21450,21450,0
|
|
20240322,211000,8617006150,21450,21450,21450,21450,0
|
|
20240322,210900,8617006150,21450,21450,21450,21450,0
|
|
20240322,210800,8617006150,21450,21450,21450,21450,0
|
|
20240322,210700,8617006150,21450,21450,21450,21450,0
|
|
20240322,210600,8617006150,21450,21450,21450,21450,0
|
|
20240322,210500,8617006150,21450,21450,21450,21450,0
|
|
20240322,210400,8617006150,21450,21450,21450,21450,0
|
|
20240322,210300,8617006150,21450,21450,21450,21450,0
|
|
20240322,210200,8617006150,21450,21450,21450,21450,0
|
|
20240322,210100,8617006150,21450,21450,21450,21450,0
|
|
20240322,210000,8617006150,21450,21450,21450,21450,0
|
|
20240322,205900,8617006150,21450,21450,21450,21450,0
|
|
20240322,205800,8617006150,21450,21450,21450,21450,0
|
|
20240322,205700,8617006150,21450,21450,21450,21450,0
|
|
20240322,205600,8617006150,21450,21450,21450,21450,0
|
|
20240322,205500,8617006150,21450,21450,21450,21450,0
|
|
20240322,205400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,205300,8617006150,21450,21450,21450,21450,0
|
|
20240322,205200,8617006150,21450,21450,21450,21450,0
|
|
20240322,205100,8617006150,21450,21450,21450,21450,0
|
|
20240322,205000,8617006150,21450,21450,21450,21450,0
|
|
20240322,204900,8617006150,21450,21450,21450,21450,0
|
|
20240322,204800,8617006150,21450,21450,21450,21450,0
|
|
20240322,204700,8617006150,21450,21450,21450,21450,0
|
|
20240322,204600,8617006150,21450,21450,21450,21450,0
|
|
20240322,204500,8617006150,21450,21450,21450,21450,0
|
|
20240322,204400,8617006150,21450,21450,21450,21450,0
|
|
20240322,204300,8617006150,21450,21450,21450,21450,0
|
|
20240322,204200,8617006150,21450,21450,21450,21450,0
|
|
20240322,204100,8617006150,21450,21450,21450,21450,0
|
|
20240322,204000,8617006150,21450,21450,21450,21450,0
|
|
20240322,203900,8617006150,21450,21450,21450,21450,0
|
|
20240322,203800,8617006150,21450,21450,21450,21450,0
|
|
20240322,203700,8617006150,21450,21450,21450,21450,0
|
|
20240322,203600,8617006150,21450,21450,21450,21450,0
|
|
20240322,203500,8617006150,21450,21450,21450,21450,0
|
|
20240322,203400,8617006150,21450,21450,21450,21450,0
|
|
20240322,203300,8617006150,21450,21450,21450,21450,0
|
|
20240322,203200,8617006150,21450,21450,21450,21450,0
|
|
20240322,203100,8617006150,21450,21450,21450,21450,0
|
|
20240322,203000,8617006150,21450,21450,21450,21450,0
|
|
20240322,202900,8617006150,21450,21450,21450,21450,0
|
|
20240322,202800,8617006150,21450,21450,21450,21450,0
|
|
20240322,202700,8617006150,21450,21450,21450,21450,0
|
|
20240322,202600,8617006150,21450,21450,21450,21450,0
|
|
20240322,202500,8617006150,21450,21450,21450,21450,0
|
|
20240322,202400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,202300,8617006150,21450,21450,21450,21450,0
|
|
20240322,202200,8617006150,21450,21450,21450,21450,0
|
|
20240322,202100,8617006150,21450,21450,21450,21450,0
|
|
20240322,202000,8617006150,21450,21450,21450,21450,0
|
|
20240322,201900,8617006150,21450,21450,21450,21450,0
|
|
20240322,201800,8617006150,21450,21450,21450,21450,0
|
|
20240322,201700,8617006150,21450,21450,21450,21450,0
|
|
20240322,201600,8617006150,21450,21450,21450,21450,0
|
|
20240322,201500,8617006150,21450,21450,21450,21450,0
|
|
20240322,201400,8617006150,21450,21450,21450,21450,0
|
|
20240322,201300,8617006150,21450,21450,21450,21450,0
|
|
20240322,201200,8617006150,21450,21450,21450,21450,0
|
|
20240322,201100,8617006150,21450,21450,21450,21450,0
|
|
20240322,201000,8617006150,21450,21450,21450,21450,0
|
|
20240322,200900,8617006150,21450,21450,21450,21450,0
|
|
20240322,200800,8617006150,21450,21450,21450,21450,0
|
|
20240322,200700,8617006150,21450,21450,21450,21450,0
|
|
20240322,200600,8617006150,21450,21450,21450,21450,0
|
|
20240322,200500,8617006150,21450,21450,21450,21450,0
|
|
20240322,200400,8617006150,21450,21450,21450,21450,0
|
|
20240322,200300,8617006150,21450,21450,21450,21450,0
|
|
20240322,200200,8617006150,21450,21450,21450,21450,0
|
|
20240322,200100,8617006150,21450,21450,21450,21450,0
|
|
20240322,200000,8617006150,21450,21450,21450,21450,0
|
|
20240322,195900,8617006150,21450,21450,21450,21450,0
|
|
20240322,195800,8617006150,21450,21450,21450,21450,0
|
|
20240322,195700,8617006150,21450,21450,21450,21450,0
|
|
20240322,195600,8617006150,21450,21450,21450,21450,0
|
|
20240322,195500,8617006150,21450,21450,21450,21450,0
|
|
20240322,195400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,195300,8617006150,21450,21450,21450,21450,0
|
|
20240322,195200,8617006150,21450,21450,21450,21450,0
|
|
20240322,195100,8617006150,21450,21450,21450,21450,0
|
|
20240322,195000,8617006150,21450,21450,21450,21450,0
|
|
20240322,194900,8617006150,21450,21450,21450,21450,0
|
|
20240322,194800,8617006150,21450,21450,21450,21450,0
|
|
20240322,194700,8617006150,21450,21450,21450,21450,0
|
|
20240322,194600,8617006150,21450,21450,21450,21450,0
|
|
20240322,194500,8617006150,21450,21450,21450,21450,0
|
|
20240322,194400,8617006150,21450,21450,21450,21450,0
|
|
20240322,194300,8617006150,21450,21450,21450,21450,0
|
|
20240322,194200,8617006150,21450,21450,21450,21450,0
|
|
20240322,194100,8617006150,21450,21450,21450,21450,0
|
|
20240322,194000,8617006150,21450,21450,21450,21450,0
|
|
20240322,193900,8617006150,21450,21450,21450,21450,0
|
|
20240322,193800,8617006150,21450,21450,21450,21450,0
|
|
20240322,193700,8617006150,21450,21450,21450,21450,0
|
|
20240322,193600,8617006150,21450,21450,21450,21450,0
|
|
20240322,193500,8617006150,21450,21450,21450,21450,0
|
|
20240322,193400,8617006150,21450,21450,21450,21450,0
|
|
20240322,193300,8617006150,21450,21450,21450,21450,0
|
|
20240322,193200,8617006150,21450,21450,21450,21450,0
|
|
20240322,193100,8617006150,21450,21450,21450,21450,0
|
|
20240322,193000,8617006150,21450,21450,21450,21450,0
|
|
20240322,192900,8617006150,21450,21450,21450,21450,0
|
|
20240322,192800,8617006150,21450,21450,21450,21450,0
|
|
20240322,192700,8617006150,21450,21450,21450,21450,0
|
|
20240322,192600,8617006150,21450,21450,21450,21450,0
|
|
20240322,192500,8617006150,21450,21450,21450,21450,0
|
|
20240322,192400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,192300,8617006150,21450,21450,21450,21450,0
|
|
20240322,192200,8617006150,21450,21450,21450,21450,0
|
|
20240322,192100,8617006150,21450,21450,21450,21450,0
|
|
20240322,192000,8617006150,21450,21450,21450,21450,0
|
|
20240322,191900,8617006150,21450,21450,21450,21450,0
|
|
20240322,191800,8617006150,21450,21450,21450,21450,0
|
|
20240322,191700,8617006150,21450,21450,21450,21450,0
|
|
20240322,191600,8617006150,21450,21450,21450,21450,0
|
|
20240322,191500,8617006150,21450,21450,21450,21450,0
|
|
20240322,191400,8617006150,21450,21450,21450,21450,0
|
|
20240322,191300,8617006150,21450,21450,21450,21450,0
|
|
20240322,191200,8617006150,21450,21450,21450,21450,0
|
|
20240322,191100,8617006150,21450,21450,21450,21450,0
|
|
20240322,191000,8617006150,21450,21450,21450,21450,0
|
|
20240322,190900,8617006150,21450,21450,21450,21450,0
|
|
20240322,190800,8617006150,21450,21450,21450,21450,0
|
|
20240322,190700,8617006150,21450,21450,21450,21450,0
|
|
20240322,190600,8617006150,21450,21450,21450,21450,0
|
|
20240322,190500,8617006150,21450,21450,21450,21450,0
|
|
20240322,190400,8617006150,21450,21450,21450,21450,0
|
|
20240322,190300,8617006150,21450,21450,21450,21450,0
|
|
20240322,190200,8617006150,21450,21450,21450,21450,0
|
|
20240322,190100,8617006150,21450,21450,21450,21450,0
|
|
20240322,190000,8617006150,21450,21450,21450,21450,0
|
|
20240322,185900,8617006150,21450,21450,21450,21450,0
|
|
20240322,185800,8617006150,21450,21450,21450,21450,0
|
|
20240322,185700,8617006150,21450,21450,21450,21450,0
|
|
20240322,185600,8617006150,21450,21450,21450,21450,0
|
|
20240322,185500,8617006150,21450,21450,21450,21450,0
|
|
20240322,185400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,185300,8617006150,21450,21450,21450,21450,0
|
|
20240322,185200,8617006150,21450,21450,21450,21450,0
|
|
20240322,185100,8617006150,21450,21450,21450,21450,0
|
|
20240322,185000,8617006150,21450,21450,21450,21450,0
|
|
20240322,184900,8617006150,21450,21450,21450,21450,0
|
|
20240322,184800,8617006150,21450,21450,21450,21450,0
|
|
20240322,184700,8617006150,21450,21450,21450,21450,0
|
|
20240322,184600,8617006150,21450,21450,21450,21450,0
|
|
20240322,184500,8617006150,21450,21450,21450,21450,0
|
|
20240322,184400,8617006150,21450,21450,21450,21450,0
|
|
20240322,184300,8617006150,21450,21450,21450,21450,0
|
|
20240322,184200,8617006150,21450,21450,21450,21450,0
|
|
20240322,184100,8617006150,21450,21450,21450,21450,0
|
|
20240322,184000,8617006150,21450,21450,21450,21450,0
|
|
20240322,183900,8617006150,21450,21450,21450,21450,0
|
|
20240322,183800,8617006150,21450,21450,21450,21450,0
|
|
20240322,183700,8617006150,21450,21450,21450,21450,0
|
|
20240322,183600,8617006150,21450,21450,21450,21450,0
|
|
20240322,183500,8617006150,21450,21450,21450,21450,0
|
|
20240322,183400,8617006150,21450,21450,21450,21450,0
|
|
20240322,183300,8617006150,21450,21450,21450,21450,0
|
|
20240322,183200,8617006150,21450,21450,21450,21450,0
|
|
20240322,183100,8617006150,21450,21450,21450,21450,0
|
|
20240322,183000,8617006150,21450,21450,21450,21450,0
|
|
20240322,182900,8617006150,21450,21450,21450,21450,0
|
|
20240322,182800,8617006150,21450,21450,21450,21450,0
|
|
20240322,182700,8617006150,21450,21450,21450,21450,0
|
|
20240322,182600,8617006150,21450,21450,21450,21450,0
|
|
20240322,182500,8617006150,21450,21450,21450,21450,0
|
|
20240322,182400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,182300,8617006150,21450,21450,21450,21450,0
|
|
20240322,182200,8617006150,21450,21450,21450,21450,0
|
|
20240322,182100,8617006150,21450,21450,21450,21450,0
|
|
20240322,182000,8617006150,21450,21450,21450,21450,0
|
|
20240322,181900,8617006150,21450,21450,21450,21450,0
|
|
20240322,181800,8617006150,21450,21450,21450,21450,0
|
|
20240322,181700,8617006150,21450,21450,21450,21450,0
|
|
20240322,181600,8617006150,21450,21450,21450,21450,0
|
|
20240322,181500,8617006150,21450,21450,21450,21450,0
|
|
20240322,181400,8617006150,21450,21450,21450,21450,0
|
|
20240322,181300,8617006150,21450,21450,21450,21450,0
|
|
20240322,181200,8617006150,21450,21450,21450,21450,0
|
|
20240322,181100,8617006150,21450,21450,21450,21450,0
|
|
20240322,181000,8617006150,21450,21450,21450,21450,0
|
|
20240322,180900,8617006150,21450,21450,21450,21450,0
|
|
20240322,180800,8617006150,21450,21450,21450,21450,0
|
|
20240322,180700,8617006150,21450,21450,21450,21450,0
|
|
20240322,180600,8617006150,21450,21450,21450,21450,0
|
|
20240322,180500,8617006150,21450,21450,21450,21450,0
|
|
20240322,180400,8617006150,21450,21450,21450,21450,0
|
|
20240322,180300,8617006150,21450,21450,21450,21450,0
|
|
20240322,180200,8617006150,21450,21450,21450,21450,0
|
|
20240322,180100,8617006150,21450,21450,21450,21450,0
|
|
20240322,180000,8617006150,21450,21450,21450,21450,0
|
|
20240322,175900,8617006150,21450,21450,21450,21450,0
|
|
20240322,175800,8617006150,21450,21450,21450,21450,0
|
|
20240322,175700,8617006150,21450,21450,21450,21450,0
|
|
20240322,175600,8617006150,21450,21450,21450,21450,0
|
|
20240322,175500,8617006150,21450,21450,21450,21450,0
|
|
20240322,175400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,175300,8617006150,21450,21450,21450,21450,0
|
|
20240322,175200,8617006150,21450,21450,21450,21450,0
|
|
20240322,175100,8617006150,21450,21450,21450,21450,0
|
|
20240322,175000,8617006150,21450,21450,21450,21450,0
|
|
20240322,174900,8617006150,21450,21450,21450,21450,0
|
|
20240322,174800,8617006150,21450,21450,21450,21450,0
|
|
20240322,174700,8617006150,21450,21450,21450,21450,0
|
|
20240322,174600,8617006150,21450,21450,21450,21450,0
|
|
20240322,174500,8617006150,21450,21450,21450,21450,0
|
|
20240322,174400,8617006150,21450,21450,21450,21450,0
|
|
20240322,174300,8617006150,21450,21450,21450,21450,0
|
|
20240322,174200,8617006150,21450,21450,21450,21450,0
|
|
20240322,174100,8617006150,21450,21450,21450,21450,0
|
|
20240322,174000,8617006150,21450,21450,21450,21450,0
|
|
20240322,173900,8617006150,21450,21450,21450,21450,0
|
|
20240322,173800,8617006150,21450,21450,21450,21450,0
|
|
20240322,173700,8617006150,21450,21450,21450,21450,0
|
|
20240322,173600,8617006150,21450,21450,21450,21450,0
|
|
20240322,173500,8617006150,21450,21450,21450,21450,0
|
|
20240322,173400,8617006150,21450,21450,21450,21450,0
|
|
20240322,173300,8617006150,21450,21450,21450,21450,0
|
|
20240322,173200,8617006150,21450,21450,21450,21450,0
|
|
20240322,173100,8617006150,21450,21450,21450,21450,0
|
|
20240322,173000,8617006150,21450,21450,21450,21450,0
|
|
20240322,172900,8617006150,21450,21450,21450,21450,0
|
|
20240322,172800,8617006150,21450,21450,21450,21450,0
|
|
20240322,172700,8617006150,21450,21450,21450,21450,0
|
|
20240322,172600,8617006150,21450,21450,21450,21450,0
|
|
20240322,172500,8617006150,21450,21450,21450,21450,0
|
|
20240322,172400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,172300,8617006150,21450,21450,21450,21450,0
|
|
20240322,172200,8617006150,21450,21450,21450,21450,0
|
|
20240322,172100,8617006150,21450,21450,21450,21450,0
|
|
20240322,172000,8617006150,21450,21450,21450,21450,0
|
|
20240322,171900,8617006150,21450,21450,21450,21450,0
|
|
20240322,171800,8617006150,21450,21450,21450,21450,0
|
|
20240322,171700,8617006150,21450,21450,21450,21450,0
|
|
20240322,171600,8617006150,21450,21450,21450,21450,0
|
|
20240322,171500,8617006150,21450,21450,21450,21450,0
|
|
20240322,171400,8617006150,21450,21450,21450,21450,0
|
|
20240322,171300,8617006150,21450,21450,21450,21450,0
|
|
20240322,171200,8617006150,21450,21450,21450,21450,0
|
|
20240322,171100,8617006150,21450,21450,21450,21450,0
|
|
20240322,171000,8617006150,21450,21450,21450,21450,0
|
|
20240322,170900,8617006150,21450,21450,21450,21450,0
|
|
20240322,170800,8617006150,21450,21450,21450,21450,0
|
|
20240322,170700,8617006150,21450,21450,21450,21450,0
|
|
20240322,170600,8617006150,21450,21450,21450,21450,0
|
|
20240322,170500,8617006150,21450,21450,21450,21450,0
|
|
20240322,170400,8617006150,21450,21450,21450,21450,0
|
|
20240322,170300,8617006150,21450,21450,21450,21450,0
|
|
20240322,170200,8617006150,21450,21450,21450,21450,0
|
|
20240322,170100,8617006150,21450,21450,21450,21450,0
|
|
20240322,170000,8617006150,21450,21450,21450,21450,0
|
|
20240322,165900,8617006150,21450,21450,21450,21450,0
|
|
20240322,165800,8617006150,21450,21450,21450,21450,0
|
|
20240322,165700,8617006150,21450,21450,21450,21450,0
|
|
20240322,165600,8617006150,21450,21450,21450,21450,0
|
|
20240322,165500,8617006150,21450,21450,21450,21450,0
|
|
20240322,165400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,165300,8617006150,21450,21450,21450,21450,0
|
|
20240322,165200,8617006150,21450,21450,21450,21450,0
|
|
20240322,165100,8617006150,21450,21450,21450,21450,0
|
|
20240322,165000,8617006150,21450,21450,21450,21450,0
|
|
20240322,164900,8617006150,21450,21450,21450,21450,0
|
|
20240322,164800,8617006150,21450,21450,21450,21450,0
|
|
20240322,164700,8617006150,21450,21450,21450,21450,0
|
|
20240322,164600,8617006150,21450,21450,21450,21450,0
|
|
20240322,164500,8617006150,21450,21450,21450,21450,0
|
|
20240322,164400,8617006150,21450,21450,21450,21450,0
|
|
20240322,164300,8617006150,21450,21450,21450,21450,0
|
|
20240322,164200,8617006150,21450,21450,21450,21450,0
|
|
20240322,164100,8617006150,21450,21450,21450,21450,0
|
|
20240322,164000,8617006150,21450,21450,21450,21450,0
|
|
20240322,163900,8617006150,21450,21450,21450,21450,0
|
|
20240322,163800,8617006150,21450,21450,21450,21450,0
|
|
20240322,163700,8617006150,21450,21450,21450,21450,0
|
|
20240322,163600,8617006150,21450,21450,21450,21450,0
|
|
20240322,163500,8617006150,21450,21450,21450,21450,0
|
|
20240322,163400,8617006150,21450,21450,21450,21450,0
|
|
20240322,163300,8617006150,21450,21450,21450,21450,0
|
|
20240322,163200,8617006150,21450,21450,21450,21450,0
|
|
20240322,163100,8617006150,21450,21450,21450,21450,0
|
|
20240322,163000,8617006150,21450,21450,21450,21450,0
|
|
20240322,162900,8617006150,21450,21450,21450,21450,0
|
|
20240322,162800,8617006150,21450,21450,21450,21450,0
|
|
20240322,162700,8617006150,21450,21450,21450,21450,0
|
|
20240322,162600,8617006150,21450,21450,21450,21450,0
|
|
20240322,162500,8617006150,21450,21450,21450,21450,0
|
|
20240322,162400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,162300,8617006150,21450,21450,21450,21450,0
|
|
20240322,162200,8617006150,21450,21450,21450,21450,0
|
|
20240322,162100,8617006150,21450,21450,21450,21450,0
|
|
20240322,162000,8617006150,21450,21450,21450,21450,0
|
|
20240322,161900,8617006150,21450,21450,21450,21450,0
|
|
20240322,161800,8617006150,21450,21450,21450,21450,0
|
|
20240322,161700,8617006150,21450,21450,21450,21450,0
|
|
20240322,161600,8617006150,21450,21450,21450,21450,0
|
|
20240322,161500,8617006150,21450,21450,21450,21450,0
|
|
20240322,161400,8617006150,21450,21450,21450,21450,0
|
|
20240322,161300,8617006150,21450,21450,21450,21450,0
|
|
20240322,161200,8617006150,21450,21450,21450,21450,0
|
|
20240322,161100,8617006150,21450,21450,21450,21450,0
|
|
20240322,161000,8617006150,21450,21450,21450,21450,0
|
|
20240322,160900,8617006150,21450,21450,21450,21450,0
|
|
20240322,160800,8617006150,21450,21450,21450,21450,0
|
|
20240322,160700,8617006150,21450,21450,21450,21450,0
|
|
20240322,160600,8617006150,21450,21450,21450,21450,0
|
|
20240322,160500,8617006150,21450,21450,21450,21450,0
|
|
20240322,160400,8617006150,21450,21450,21450,21450,0
|
|
20240322,160300,8617006150,21450,21450,21450,21450,0
|
|
20240322,160200,8617006150,21450,21450,21450,21450,0
|
|
20240322,160100,8617006150,21450,21450,21450,21450,0
|
|
20240322,160000,8617006150,21450,21450,21450,21450,0
|
|
20240322,155900,8617006150,21450,21450,21450,21450,0
|
|
20240322,155800,8617006150,21450,21450,21450,21450,0
|
|
20240322,155700,8617006150,21450,21450,21450,21450,0
|
|
20240322,155600,8617006150,21450,21450,21450,21450,0
|
|
20240322,155500,8617006150,21450,21450,21450,21450,0
|
|
20240322,155400,8617006150,21450,21450,21450,21450,4216
|
|
20240322,155300,8617006150,21450,21450,21450,21450,0
|
|
20240322,155200,8617006150,21450,21450,21450,21450,0
|
|
20240322,155100,8617006150,21450,21450,21450,21450,0
|
|
20240322,155000,8617006150,21450,21450,21450,21450,0
|
|
20240322,154900,8617006150,21450,21450,21450,21450,0
|
|
20240322,154800,8617006150,21450,21450,21450,21450,0
|
|
20240322,154700,8617006150,21450,21450,21450,21450,0
|
|
20240322,154600,8617006150,21450,21450,21450,21450,0
|
|
20240322,154500,8617006150,21450,21450,21450,21450,0
|
|
20240322,154400,8617006150,21450,21450,21450,21450,0
|
|
20240322,154300,8617006150,21450,21450,21450,21450,0
|
|
20240322,154200,8617006150,21450,21450,21450,21450,0
|
|
20240322,154100,8617006150,21450,21450,21450,21450,0
|
|
20240322,154000,8617006150,21450,21450,21450,21450,0
|
|
20240322,153900,8617006150,21450,21450,21450,21450,0
|
|
20240322,153800,8617006150,21450,21450,21450,21450,0
|
|
20240322,153700,8617006150,21450,21450,21450,21450,0
|
|
20240322,153600,8617006150,21450,21450,21450,21450,0
|
|
20240322,153500,8617006150,21450,21450,21450,21450,0
|
|
20240322,153400,8617006150,21450,21450,21450,21450,0
|
|
20240322,153300,8617006150,21450,21450,21450,21450,0
|
|
20240322,153200,8617006150,21450,21450,21450,21450,0
|
|
20240322,153100,8617006150,21450,21450,21450,21450,0
|
|
20240322,153000,8617006150,21450,21450,21450,21450,4216
|
|
20240322,152900,8526572950,21500,21500,21500,21500,0
|
|
20240322,152800,8526572950,21500,21500,21500,21500,0
|
|
20240322,152700,8526572950,21500,21500,21500,21500,0
|
|
20240322,152600,8526572950,21500,21500,21500,21500,0
|
|
20240322,152500,8526572950,21500,21500,21500,21500,0
|
|
20240322,152400,8526572950,21500,21500,21500,21500,0
|
|
20240322,152300,8526572950,21500,21500,21500,21500,0
|
|
20240322,152200,8526572950,21500,21500,21500,21500,0
|
|
20240322,152100,8526572950,21500,21500,21500,21500,0
|
|
20240322,152000,8526572950,21500,21500,21500,21500,0
|
|
20240322,151900,8526572950,21500,21450,21500,21400,3500
|
|
20240322,151800,8451447350,21450,21450,21500,21450,901
|
|
20240322,151700,8432115400,21450,21400,21450,21400,2704
|
|
20240322,151600,8374183900,21350,21350,21400,21350,1347
|
|
20240322,151500,8345424850,21350,21350,21400,21350,1237
|
|
20240322,151400,8319014550,21350,21400,21400,21350,790
|
|
20240322,151300,8302141700,21350,21350,21400,21350,2759
|
|
20240322,151200,8243198250,21400,21350,21400,21350,7532
|
|
20240322,151100,8082376500,21350,21400,21400,21350,511
|
|
20240322,151000,8071451100,21400,21450,21450,21400,1803
|
|
20240322,150900,8032848150,21450,21500,21500,21400,504
|
|
20240322,150800,8022043850,21500,21450,21500,21400,763
|
|
20240322,150700,8005686850,21500,21500,21550,21450,600
|
|
20240322,150600,7992788650,21500,21500,21500,21400,952
|
|
20240322,150500,7972325650,21500,21400,21500,21350,4462
|
|
20240322,150400,7876870450,21400,21300,21400,21300,499
|
|
20240322,150300,7866208800,21300,21350,21400,21300,2413
|
|
20240322,150200,7814786300,21350,21450,21450,21350,6586
|
|
20240322,150100,7673929100,21450,21450,21450,21400,23
|
|
20240322,150000,7673436250,21450,21400,21450,21400,145
|
|
20240322,145900,7670329250,21450,21450,21450,21400,1065
|
|
20240322,145800,7647535350,21450,21450,21450,21400,3049
|
|
20240322,145700,7582285850,21400,21450,21450,21400,26
|
|
20240322,145600,7581729200,21450,21400,21450,21400,196
|
|
20240322,145500,7577529250,21400,21450,21500,21400,626
|
|
20240322,145400,7564104550,21500,21450,21500,21450,174
|
|
20240322,145300,7560372200,21450,21450,21500,21450,1278
|
|
20240322,145200,7532958950,21500,21450,21500,21450,103
|
|
20240322,145100,7530749550,21450,21500,21500,21450,204
|
|
20240322,145000,7526366050,21500,21450,21500,21450,564
|
|
20240322,144900,7514260050,21500,21450,21500,21450,160
|
|
20240322,144800,7510825000,21500,21500,21500,21450,1003
|
|
20240322,144700,7489294200,21500,21450,21500,21450,238
|
|
20240322,144600,7484179300,21450,21450,21500,21450,1049
|
|
20240322,144500,7461671500,21450,21500,21500,21450,137
|
|
20240322,144400,7458732800,21450,21450,21500,21450,982
|
|
20240322,144300,7437668350,21450,21450,21450,21450,3164
|
|
20240322,144200,7369800550,21450,21500,21500,21450,717
|
|
20240322,144100,7354410600,21500,21450,21500,21450,160
|
|
20240322,144000,7350970900,21500,21500,21500,21500,847
|
|
20240322,143900,7332760400,21500,21500,21500,21500,10
|
|
20240322,143800,7332545400,21500,21500,21550,21500,184
|
|
20240322,143700,7328589350,21500,21550,21550,21500,141
|
|
20240322,143600,7325554550,21550,21550,21550,21500,146
|
|
20240322,143500,7322415000,21550,21550,21550,21550,158
|
|
20240322,143400,7319010100,21550,21550,21550,21500,906
|
|
20240322,143300,7299528900,21550,21500,21550,21500,272
|
|
20240322,143200,7293678450,21550,21550,21550,21500,259
|
|
20240322,143100,7288107600,21550,21500,21550,21450,1299
|
|
20240322,143000,7260215150,21500,21500,21500,21500,238
|
|
20240322,142900,7255098150,21500,21500,21550,21500,351
|
|
20240322,142800,7247551600,21450,21550,21550,21450,2255
|
|
20240322,142700,7199095800,21550,21550,21550,21500,297
|
|
20240322,142600,7192705200,21500,21550,21550,21500,114
|
|
20240322,142500,7190249200,21550,21550,21550,21550,1575
|
|
20240322,142400,7156307950,21550,21600,21600,21550,282
|
|
20240322,142300,7150219850,21600,21550,21600,21550,127
|
|
20240322,142200,7147477350,21600,21600,21600,21550,226
|
|
20240322,142100,7142597300,21600,21600,21600,21600,119
|
|
20240322,142000,7140026900,21600,21600,21600,21600,50
|
|
20240322,141900,7138946900,21600,21550,21600,21550,546
|
|
20240322,141800,7127159150,21600,21600,21600,21550,312
|
|
20240322,141700,7120434950,21600,21550,21600,21550,2
|
|
20240322,141600,7120391800,21550,21600,21600,21550,101
|
|
20240322,141500,7118212700,21600,21600,21600,21600,10
|
|
20240322,141400,7117996700,21550,21550,21600,21550,37
|
|
20240322,141300,7117199050,21600,21600,21600,21550,86
|
|
20240322,141200,7115344400,21600,21600,21600,21600,331
|
|
20240322,141100,7108194800,21600,21600,21600,21600,25
|
|
20240322,141000,7107654800,21550,21550,21600,21550,245
|
|
20240322,140900,7102375000,21550,21600,21600,21550,88
|
|
20240322,140800,7100478550,21600,21600,21600,21600,676
|
|
20240322,140700,7085876950,21550,21550,21550,21550,8
|
|
20240322,140600,7085704550,21600,21550,21600,21550,6
|
|
20240322,140500,7085575200,21600,21600,21600,21600,334
|
|
20240322,140400,7078360800,21600,21600,21600,21600,10
|
|
20240322,140300,7078144800,21600,21600,21600,21550,372
|
|
20240322,140200,7070110600,21600,21550,21600,21550,309
|
|
20240322,140100,7063451550,21550,21550,21550,21500,388
|
|
20240322,140000,7055095200,21500,21550,21550,21500,141
|
|
20240322,135900,7052060650,21550,21600,21600,21500,91
|
|
20240322,135800,7050104000,21550,21500,21600,21500,210
|
|
20240322,135700,7045581300,21500,21500,21600,21500,745
|
|
20240322,135600,7029554100,21550,21500,21550,21500,122
|
|
20240322,135500,7026926100,21500,21550,21550,21500,352
|
|
20240322,135400,7019354000,21500,21550,21550,21500,4
|
|
20240322,135300,7019267900,21550,21550,21550,21550,1
|
|
20240322,135200,7019246350,21550,21500,21550,21500,190
|
|
20240322,135100,7015161250,21500,21500,21500,21500,318
|
|
20240322,135000,7008324250,21500,21500,21500,21500,61
|
|
20240322,134900,7007012750,21500,21500,21500,21500,177
|
|
20240322,134800,7003207250,21500,21450,21500,21450,302
|
|
20240322,134700,6996717600,21500,21450,21500,21450,758
|
|
20240322,134600,6980424100,21450,21450,21450,21450,50
|
|
20240322,134500,6979351600,21500,21500,21500,21500,1
|
|
20240322,134400,6979330100,21500,21500,21500,21450,582
|
|
20240322,134300,6966823000,21500,21500,21500,21500,253
|
|
20240322,134200,6961383500,21450,21500,21500,21450,99
|
|
20240322,134100,6959259800,21500,21500,21500,21500,4264
|
|
20240322,134000,6867583800,21500,21550,21550,21500,521
|
|
20240322,133900,6856376400,21600,21600,21600,21500,1143
|
|
20240322,133800,6831777300,21600,21500,21600,21500,729
|
|
20240322,133700,6816050850,21550,21500,21550,21500,74
|
|
20240322,133600,6814458800,21500,21500,21500,21500,560
|
|
20240322,133500,6802418800,21500,21450,21500,21450,73
|
|
20240322,133400,6800849350,21450,21450,21450,21450,335
|
|
20240322,133300,6793663600,21450,21450,21450,21450,235
|
|
20240322,133200,6788622850,21450,21450,21450,21450,165
|
|
20240322,133100,6785083600,21500,21500,21500,21500,0
|
|
20240322,133000,6785083600,21500,21450,21500,21450,326
|
|
20240322,132900,6778090850,21450,21550,21550,21450,1510
|
|
20240322,132800,6745650400,21550,21550,21550,21550,348
|
|
20240322,132700,6738151000,21600,21600,21600,21550,18
|
|
20240322,132600,6737762700,21600,21550,21600,21500,6
|
|
20240322,132500,6737633550,21500,21500,21600,21500,2200
|
|
20240322,132400,6690312300,21450,21450,21450,21450,0
|
|
20240322,132300,6690312300,21450,21450,21450,21450,1
|
|
20240322,132200,6690290850,21450,21500,21500,21450,45
|
|
20240322,132100,6689324900,21500,21450,21500,21400,636
|
|
20240322,132000,6675690450,21450,21450,21500,21450,377
|
|
20240322,131900,6667602650,21450,21450,21450,21450,62
|
|
20240322,131800,6666272750,21450,21500,21500,21450,21
|
|
20240322,131700,6665821600,21450,21400,21450,21400,710
|
|
20240322,131600,6650619600,21400,21400,21400,21400,306
|
|
20240322,131500,6644071200,21400,21450,21450,21400,44
|
|
20240322,131400,6643127550,21450,21450,21450,21450,137
|
|
20240322,131300,6640188900,21450,21450,21450,21400,294
|
|
20240322,131200,6633882650,21500,21450,21500,21450,637
|
|
20240322,131100,6620218950,21450,21450,21450,21450,18
|
|
20240322,131000,6619832850,21400,21450,21500,21400,152
|
|
20240322,130900,6616573650,21450,21500,21500,21450,608
|
|
20240322,130800,6603532000,21500,21500,21500,21500,11
|
|
20240322,130700,6603295500,21450,21450,21450,21450,261
|
|
20240322,130600,6597697050,21450,21450,21450,21400,871
|
|
20240322,130500,6579014200,21450,21400,21450,21400,271
|
|
20240322,130400,6573203500,21400,21400,21450,21400,565
|
|
20240322,130300,6561112150,21400,21400,21450,21400,630
|
|
20240322,130200,6547630100,21400,21400,21400,21400,59
|
|
20240322,130100,6546367500,21400,21400,21450,21400,339
|
|
20240322,130000,6539108900,21400,21400,21400,21400,365
|
|
20240322,125900,6531297900,21450,21450,21500,21400,474
|
|
20240322,125800,6521131450,21450,21500,21500,21450,321
|
|
20240322,125700,6514245500,21500,21500,21500,21500,130
|
|
20240322,125600,6511450500,21500,21450,21500,21450,11
|
|
20240322,125500,6511214500,21500,21450,21500,21450,30
|
|
20240322,125400,6510570950,21450,21500,21500,21450,646
|
|
20240322,125300,6496713600,21450,21450,21450,21450,7
|
|
20240322,125200,6496563450,21450,21450,21450,21450,637
|
|
20240322,125100,6482899800,21400,21400,21450,21400,939
|
|
20240322,125000,6462799050,21450,21400,21450,21400,200
|
|
20240322,124900,6458517900,21400,21450,21450,21400,86
|
|
20240322,124800,6456674750,21450,21450,21450,21450,17
|
|
20240322,124700,6456310100,21450,21450,21500,21450,1175
|
|
20240322,124600,6431102400,21500,21500,21500,21450,80
|
|
20240322,124500,6429385850,21500,21500,21550,21500,377
|
|
20240322,124400,6421280300,21450,21500,21500,21450,877
|
|
20240322,124300,6402441850,21450,21500,21500,21450,31
|
|
20240322,124200,6401775400,21500,21450,21500,21450,107
|
|
20240322,124100,6399480150,21450,21450,21450,21450,247
|
|
20240322,124000,6394182000,21450,21450,21450,21450,2
|
|
20240322,123900,6394139100,21400,21450,21450,21400,12
|
|
20240322,123800,6393881750,21400,21450,21450,21400,400
|
|
20240322,123700,6385321500,21400,21450,21450,21400,306
|
|
20240322,123600,6378758200,21450,21450,21450,21400,643
|
|
20240322,123500,6364966950,21400,21400,21450,21400,543
|
|
20240322,123400,6353346700,21400,21350,21400,21350,901
|
|
20240322,123300,6334076500,21350,21250,21350,21250,101
|
|
20240322,123200,6331929250,21300,21250,21300,21250,210
|
|
20240322,123100,6327461750,21250,21200,21250,21200,178
|
|
20240322,123000,6323680450,21250,21150,21250,21150,1114
|
|
20240322,122900,6300098500,21150,21200,21200,21100,4150
|
|
20240322,122800,6212277750,21200,21250,21250,21200,669
|
|
20240322,122700,6198087100,21300,21250,21300,21200,5804
|
|
20240322,122600,6075005600,21250,21300,21300,21250,543
|
|
20240322,122500,6063465550,21300,21250,21300,21250,1052
|
|
20240322,122400,6041110300,21300,21300,21300,21250,139
|
|
20240322,122300,6038152900,21250,21300,21350,21250,1646
|
|
20240322,122200,6003168800,21300,21350,21350,21250,2677
|
|
20240322,122100,5946230050,21350,21300,21350,21300,1138
|
|
20240322,122000,5921990550,21300,21300,21300,21250,660
|
|
20240322,121900,5907935950,21300,21300,21300,21300,1436
|
|
20240322,121800,5877349150,21350,21300,21350,21300,400
|
|
20240322,121700,5868825400,21300,21400,21400,21300,2262
|
|
20240322,121600,5820634450,21300,21300,21450,21300,203
|
|
20240322,121500,5816305400,21300,21450,21450,21300,2969
|
|
20240322,121400,5752881250,21450,21500,21500,21450,5
|
|
20240322,121300,5752773850,21400,21400,21500,21400,391
|
|
20240322,121200,5744397200,21450,21550,21550,21450,135
|
|
20240322,121100,5741500150,21500,21500,21500,21500,260
|
|
20240322,121000,5735910150,21500,21500,21500,21450,443
|
|
20240322,120900,5726402500,21500,21500,21500,21450,414
|
|
20240322,120800,5717513250,21500,21450,21500,21450,97
|
|
20240322,120700,5715430650,21500,21500,21550,21500,159
|
|
20240322,120600,5712012100,21550,21500,21550,21500,380
|
|
20240322,120500,5703842000,21500,21550,21550,21450,297
|
|
20240322,120400,5697465100,21500,21550,21600,21500,611
|
|
20240322,120300,5684298800,21550,21500,21550,21450,490
|
|
20240322,120200,5673751750,21500,21500,21500,21450,260
|
|
20240322,120100,5668164450,21500,21500,21500,21450,219
|
|
20240322,120000,5663466750,21450,21450,21500,21450,213
|
|
20240322,115900,5658897850,21450,21400,21450,21400,171
|
|
20240322,115800,5655230000,21450,21450,21450,21400,43
|
|
20240322,115700,5654309150,21450,21450,21450,21450,42
|
|
20240322,115600,5653408250,21400,21400,21450,21400,87
|
|
20240322,115500,5651546250,21400,21400,21400,21400,333
|
|
20240322,115400,5644420050,21400,21400,21400,21400,112
|
|
20240322,115300,5642023250,21400,21350,21400,21350,366
|
|
20240322,115200,5634195400,21400,21500,21500,21350,1973
|
|
20240322,115100,5592059600,21500,21450,21500,21450,826
|
|
20240322,115000,5574341400,21400,21400,21400,21350,405
|
|
20240322,114900,5565675850,21400,21400,21400,21400,586
|
|
20240322,114800,5553135450,21400,21350,21400,21350,196
|
|
20240322,114700,5548947150,21350,21400,21400,21350,165
|
|
20240322,114600,5545419800,21400,21350,21400,21350,357
|
|
20240322,114500,5537780050,21350,21350,21400,21350,1327
|
|
20240322,114400,5509448450,21350,21400,21400,21300,3164
|
|
20240322,114300,5441898800,21350,21400,21500,21350,749
|
|
20240322,114200,5425869900,21400,21450,21450,21400,132
|
|
20240322,114100,5423044400,21500,21400,21500,21400,1576
|
|
20240322,114000,5389264350,21400,21400,21400,21350,2522
|
|
20240322,113900,5335305200,21400,21450,21500,21400,6843
|
|
20240322,113800,5188641900,21500,21500,21500,21450,189
|
|
20240322,113700,5184582650,21500,21500,21550,21500,331
|
|
20240322,113600,5177465850,21500,21550,21550,21500,824
|
|
20240322,113500,5159745550,21550,21500,21550,21500,68
|
|
20240322,113400,5158280200,21500,21550,21550,21500,47
|
|
20240322,113300,5157267400,21550,21450,21550,21450,418
|
|
20240322,113200,5148292800,21450,21500,21500,21450,276
|
|
20240322,113100,5142363800,21450,21550,21550,21450,438
|
|
20240322,113000,5132946700,21550,21600,21600,21550,23
|
|
20240322,112900,5132451000,21500,21550,21550,21500,434
|
|
20240322,112800,5123114250,21600,21600,21600,21600,213
|
|
20240322,112700,5118513450,21600,21500,21600,21450,223
|
|
20240322,112600,5113715750,21500,21550,21550,21500,677
|
|
20240322,112500,5099154400,21550,21500,21550,21450,149
|
|
20240322,112400,5095950750,21500,21500,21500,21450,240
|
|
20240322,112300,5090792750,21500,21500,21500,21500,233
|
|
20240322,112200,5085783250,21500,21500,21500,21450,279
|
|
20240322,112100,5079798350,21450,21450,21500,21450,941
|
|
20240322,112000,5059606350,21450,21500,21500,21450,1979
|
|
20240322,111900,5017076750,21500,21550,21600,21500,6034
|
|
20240322,111800,4887081050,21600,21600,21650,21550,1158
|
|
20240322,111700,4862089150,21600,21600,21650,21600,117
|
|
20240322,111600,4859561900,21600,21600,21650,21600,1511
|
|
20240322,111500,4826921750,21600,21650,21650,21600,174
|
|
20240322,111400,4823159100,21600,21700,21700,21600,267
|
|
20240322,111300,4817383700,21600,21700,21700,21600,847
|
|
20240322,111200,4799069850,21650,21700,21700,21650,125
|
|
20240322,111100,4796357450,21650,21650,21700,21650,621
|
|
20240322,111000,4782909650,21700,21600,21700,21600,1169
|
|
20240322,110900,4757592550,21600,21650,21650,21550,6370
|
|
20240322,110800,4620008050,21600,21650,21650,21600,661
|
|
20240322,110700,4605700250,21650,21700,21700,21650,40
|
|
20240322,110600,4604832650,21700,21650,21700,21600,294
|
|
20240322,110500,4598467300,21650,21650,21650,21650,1912
|
|
20240322,110400,4557072500,21650,21700,21700,21650,431
|
|
20240322,110300,4547736550,21700,21650,21750,21650,569
|
|
20240322,110200,4535401650,21650,21700,21700,21650,618
|
|
20240322,110100,4521991300,21700,21750,21750,21700,662
|
|
20240322,110000,4507620900,21700,21700,21750,21700,867
|
|
20240322,105900,4488784450,21750,21750,21750,21700,133
|
|
20240322,105800,4485896650,21750,21700,21750,21700,51
|
|
20240322,105700,4484788950,21700,21700,21700,21700,1178
|
|
20240322,105600,4459226350,21750,21700,21750,21700,2370
|
|
20240322,105500,4407797300,21700,21800,21800,21700,22
|
|
20240322,105400,4407319050,21800,21750,21800,21700,407
|
|
20240322,105300,4398471500,21700,21750,21750,21700,356
|
|
20240322,105200,4390735900,21800,21750,21800,21700,426
|
|
20240322,105100,4381470450,21750,21800,21800,21750,1900
|
|
20240322,105000,4340127600,21800,21800,21800,21800,573
|
|
20240322,104900,4327636200,21850,21900,21900,21850,902
|
|
20240322,104800,4307922400,21900,21850,21950,21750,3390
|
|
20240322,104700,4233739400,21800,21750,21800,21750,1796
|
|
20240322,104600,4194619300,21750,21750,21750,21750,380
|
|
20240322,104500,4186354300,21800,21750,21800,21700,1123
|
|
20240322,104400,4161932150,21750,21750,21750,21750,345
|
|
20240322,104300,4154428400,21750,21800,21800,21750,539
|
|
20240322,104200,4142705100,21750,21750,21800,21700,999
|
|
20240322,104100,4120990800,21750,21750,21750,21750,312
|
|
20240322,104000,4114204800,21750,21700,21750,21700,323
|
|
20240322,103900,4107185900,21700,21750,21750,21700,329
|
|
20240322,103800,4100043650,21700,21750,21750,21700,46
|
|
20240322,103700,4099045050,21700,21750,21750,21700,785
|
|
20240322,103600,4081985050,21750,21700,21800,21700,644
|
|
20240322,103500,4067983600,21800,21750,21800,21700,1538
|
|
20240322,103400,4034571650,21750,21850,21850,21750,265
|
|
20240322,103300,4028795700,21850,21800,21850,21750,181
|
|
20240322,103200,4024844150,21800,21850,21850,21800,215
|
|
20240322,103100,4020151250,21850,21800,21850,21750,504
|
|
20240322,103000,4009146450,21800,21700,21800,21700,1857
|
|
20240322,102900,3968734350,21700,21700,21750,21700,257
|
|
20240322,102800,3963150850,21700,21700,21700,21650,543
|
|
20240322,102700,3951387100,21700,21700,21700,21650,329
|
|
20240322,102600,3944248000,21700,21700,21700,21700,27
|
|
20240322,102500,3943662100,21700,21700,21750,21700,400
|
|
20240322,102400,3934977100,21700,21750,21750,21700,190
|
|
20240322,102300,3930853500,21750,21700,21750,21700,111
|
|
20240322,102200,3928444100,21700,21750,21750,21650,993
|
|
20240322,102100,3906906000,21700,21750,21750,21700,767
|
|
20240322,102000,3890231550,21750,21750,21800,21750,104
|
|
20240322,101900,3887969450,21750,21750,21750,21700,235
|
|
20240322,101800,3882859150,21750,21750,21750,21700,210
|
|
20240322,101700,3878300000,21750,21750,21750,21700,462
|
|
20240322,101600,3868253050,21800,21800,21800,21800,143
|
|
20240322,101500,3865135650,21800,21750,21800,21750,176
|
|
20240322,101400,3861304400,21800,21750,21850,21700,1454
|
|
20240322,101300,3829614650,21750,21700,21750,21650,380
|
|
20240322,101200,3821359900,21700,21600,21700,21600,188
|
|
20240322,101100,3817296950,21600,21550,21600,21550,228
|
|
20240322,101000,3812372800,21600,21600,21600,21550,1184
|
|
20240322,100900,3786841100,21650,21600,21650,21550,1024
|
|
20240322,100800,3764735150,21600,21650,21650,21600,190
|
|
20240322,100700,3760623350,21650,21600,21650,21600,257
|
|
20240322,100600,3755064900,21600,21650,21650,21600,1813
|
|
20240322,100500,3715869200,21650,21650,21750,21600,755
|
|
20240322,100400,3699540950,21650,21650,21650,21650,515
|
|
20240322,100300,3688391200,21750,21700,21800,21650,821
|
|
20240322,100200,3670575350,21700,21750,21750,21700,1128
|
|
20240322,100100,3646090700,21800,21700,21800,21700,431
|
|
20240322,100000,3636732850,21700,21650,21700,21650,804
|
|
20240322,095900,3619306300,21650,21700,21700,21650,2771
|
|
20240322,095800,3559232300,21700,21800,21850,21700,3337
|
|
20240322,095700,3486572150,21800,21800,21800,21800,244
|
|
20240322,095600,3481252950,21800,21850,21900,21800,646
|
|
20240322,095500,3467154550,21850,21900,21950,21800,3789
|
|
20240322,095400,3384185850,21900,21950,21950,21900,625
|
|
20240322,095300,3370495000,21950,21950,21950,21950,656
|
|
20240322,095200,3356095800,21900,22000,22000,21900,178
|
|
20240322,095100,3352196750,21900,21950,22000,21900,1399
|
|
20240322,095000,3321464150,22000,22000,22000,21950,614
|
|
20240322,094900,3307956200,21950,21900,22000,21900,729
|
|
20240322,094800,3291959100,21950,21900,22000,21850,2443
|
|
20240322,094700,3238417100,21900,21850,21900,21850,446
|
|
20240322,094600,3228664600,21850,21850,21900,21800,834
|
|
20240322,094500,3210441450,21850,21800,21850,21800,889
|
|
20240322,094400,3191048350,21800,21700,21800,21700,465
|
|
20240322,094300,3180933150,21700,21850,21850,21700,2457
|
|
20240322,094200,3127586450,21850,21850,21850,21750,1132
|
|
20240322,094100,3102949300,21850,21800,21900,21750,689
|
|
20240322,094000,3087942350,21850,21750,21850,21750,1513
|
|
20240322,093900,3055020200,21750,21850,21900,21750,1595
|
|
20240322,093800,3020217650,21850,21950,21950,21850,657
|
|
20240322,093700,3005834750,21950,21950,21950,21850,786
|
|
20240322,093600,2988604450,21950,21850,21950,21850,318
|
|
20240322,093500,2981639750,21850,21850,21900,21800,3384
|
|
20240322,093400,2907781800,21850,21950,21950,21850,1019
|
|
20240322,093300,2885465100,21900,22050,22050,21900,3561
|
|
20240322,093200,2807146600,22050,22000,22050,21950,1213
|
|
20240322,093100,2780457550,22050,22000,22050,21950,1232
|
|
20240322,093000,2753337000,22000,22100,22100,22000,6773
|
|
20240322,092900,2603874950,22150,21850,22200,21800,19214
|
|
20240322,092800,2181098050,21850,21800,21850,21750,1198
|
|
20240322,092700,2154957450,21800,21700,21800,21700,399
|
|
20240322,092600,2146281500,21800,21900,21900,21700,5785
|
|
20240322,092500,2020250850,21850,21900,21900,21850,2391
|
|
20240322,092400,1967943400,21900,21900,21900,21850,3339
|
|
20240322,092300,1894865700,21850,21800,21900,21750,3225
|
|
20240322,092200,1824390800,21850,21800,21850,21750,2337
|
|
20240322,092100,1773422150,21800,21800,21800,21750,1325
|
|
20240322,092000,1744542150,21800,21750,21800,21700,1378
|
|
20240322,091900,1714537550,21750,21750,21750,21700,2500
|
|
20240322,091800,1660171450,21750,21650,21750,21600,2275
|
|
20240322,091700,1610864150,21600,21600,21650,21550,3211
|
|
20240322,091600,1541498250,21600,21550,21650,21550,1835
|
|
20240322,091500,1501871850,21550,21500,21600,21500,1918
|
|
20240322,091400,1460589300,21450,21350,21450,21350,1251
|
|
20240322,091300,1433813250,21350,21400,21400,21250,4307
|
|
20240322,091200,1341884500,21400,21400,21450,21350,2329
|
|
20240322,091100,1292060100,21400,21450,21500,21400,4821
|
|
20240322,091000,1188770300,21500,21600,21600,21500,2409
|
|
20240322,090900,1136964950,21600,21500,21600,21500,556
|
|
20240322,090800,1124981450,21600,21550,21600,21450,2614
|
|
20240322,090700,1068740000,21550,21600,21600,21550,2555
|
|
20240322,090600,1013659550,21550,21700,21700,21550,4961
|
|
20240322,090500,906404300,21650,21700,21700,21650,2942
|
|
20240322,090400,842583900,21700,21750,21750,21600,966
|
|
20240322,090300,821644850,21750,21700,21750,21550,5917
|
|
20240322,090200,693302000,21800,21600,21850,21500,13432
|
|
20240322,090100,401404400,21550,21450,21550,21350,5100
|
|
20240322,090000,292018500,21450,21500,21550,21400,12747
|