747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,212400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,212300,13438701300,21350,21350,21350,21350,0
|
|
20240325,212200,13438701300,21350,21350,21350,21350,0
|
|
20240325,212100,13438701300,21350,21350,21350,21350,0
|
|
20240325,212000,13438701300,21350,21350,21350,21350,0
|
|
20240325,211900,13438701300,21350,21350,21350,21350,0
|
|
20240325,211800,13438701300,21350,21350,21350,21350,0
|
|
20240325,211700,13438701300,21350,21350,21350,21350,0
|
|
20240325,211600,13438701300,21350,21350,21350,21350,0
|
|
20240325,211500,13438701300,21350,21350,21350,21350,0
|
|
20240325,211400,13438701300,21350,21350,21350,21350,0
|
|
20240325,211300,13438701300,21350,21350,21350,21350,0
|
|
20240325,211200,13438701300,21350,21350,21350,21350,0
|
|
20240325,211100,13438701300,21350,21350,21350,21350,0
|
|
20240325,211000,13438701300,21350,21350,21350,21350,0
|
|
20240325,210900,13438701300,21350,21350,21350,21350,0
|
|
20240325,210800,13438701300,21350,21350,21350,21350,0
|
|
20240325,210700,13438701300,21350,21350,21350,21350,0
|
|
20240325,210600,13438701300,21350,21350,21350,21350,0
|
|
20240325,210500,13438701300,21350,21350,21350,21350,0
|
|
20240325,210400,13438701300,21350,21350,21350,21350,0
|
|
20240325,210300,13438701300,21350,21350,21350,21350,0
|
|
20240325,210200,13438701300,21350,21350,21350,21350,0
|
|
20240325,210100,13438701300,21350,21350,21350,21350,0
|
|
20240325,210000,13438701300,21350,21350,21350,21350,0
|
|
20240325,205900,13438701300,21350,21350,21350,21350,0
|
|
20240325,205800,13438701300,21350,21350,21350,21350,0
|
|
20240325,205700,13438701300,21350,21350,21350,21350,0
|
|
20240325,205600,13438701300,21350,21350,21350,21350,0
|
|
20240325,205500,13438701300,21350,21350,21350,21350,0
|
|
20240325,205400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,205300,13438701300,21350,21350,21350,21350,0
|
|
20240325,205200,13438701300,21350,21350,21350,21350,0
|
|
20240325,205100,13438701300,21350,21350,21350,21350,0
|
|
20240325,205000,13438701300,21350,21350,21350,21350,0
|
|
20240325,204900,13438701300,21350,21350,21350,21350,0
|
|
20240325,204800,13438701300,21350,21350,21350,21350,0
|
|
20240325,204700,13438701300,21350,21350,21350,21350,0
|
|
20240325,204600,13438701300,21350,21350,21350,21350,0
|
|
20240325,204500,13438701300,21350,21350,21350,21350,0
|
|
20240325,204400,13438701300,21350,21350,21350,21350,0
|
|
20240325,204300,13438701300,21350,21350,21350,21350,0
|
|
20240325,204200,13438701300,21350,21350,21350,21350,0
|
|
20240325,204100,13438701300,21350,21350,21350,21350,0
|
|
20240325,204000,13438701300,21350,21350,21350,21350,0
|
|
20240325,203900,13438701300,21350,21350,21350,21350,0
|
|
20240325,203800,13438701300,21350,21350,21350,21350,0
|
|
20240325,203700,13438701300,21350,21350,21350,21350,0
|
|
20240325,203600,13438701300,21350,21350,21350,21350,0
|
|
20240325,203500,13438701300,21350,21350,21350,21350,0
|
|
20240325,203400,13438701300,21350,21350,21350,21350,0
|
|
20240325,203300,13438701300,21350,21350,21350,21350,0
|
|
20240325,203200,13438701300,21350,21350,21350,21350,0
|
|
20240325,203100,13438701300,21350,21350,21350,21350,0
|
|
20240325,203000,13438701300,21350,21350,21350,21350,0
|
|
20240325,202900,13438701300,21350,21350,21350,21350,0
|
|
20240325,202800,13438701300,21350,21350,21350,21350,0
|
|
20240325,202700,13438701300,21350,21350,21350,21350,0
|
|
20240325,202600,13438701300,21350,21350,21350,21350,0
|
|
20240325,202500,13438701300,21350,21350,21350,21350,0
|
|
20240325,202400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,202300,13438701300,21350,21350,21350,21350,0
|
|
20240325,202200,13438701300,21350,21350,21350,21350,0
|
|
20240325,202100,13438701300,21350,21350,21350,21350,0
|
|
20240325,202000,13438701300,21350,21350,21350,21350,0
|
|
20240325,201900,13438701300,21350,21350,21350,21350,0
|
|
20240325,201800,13438701300,21350,21350,21350,21350,0
|
|
20240325,201700,13438701300,21350,21350,21350,21350,0
|
|
20240325,201600,13438701300,21350,21350,21350,21350,0
|
|
20240325,201500,13438701300,21350,21350,21350,21350,0
|
|
20240325,201400,13438701300,21350,21350,21350,21350,0
|
|
20240325,201300,13438701300,21350,21350,21350,21350,0
|
|
20240325,201200,13438701300,21350,21350,21350,21350,0
|
|
20240325,201100,13438701300,21350,21350,21350,21350,0
|
|
20240325,201000,13438701300,21350,21350,21350,21350,0
|
|
20240325,200900,13438701300,21350,21350,21350,21350,0
|
|
20240325,200800,13438701300,21350,21350,21350,21350,0
|
|
20240325,200700,13438701300,21350,21350,21350,21350,0
|
|
20240325,200600,13438701300,21350,21350,21350,21350,0
|
|
20240325,200500,13438701300,21350,21350,21350,21350,0
|
|
20240325,200400,13438701300,21350,21350,21350,21350,0
|
|
20240325,200300,13438701300,21350,21350,21350,21350,0
|
|
20240325,200200,13438701300,21350,21350,21350,21350,0
|
|
20240325,200100,13438701300,21350,21350,21350,21350,0
|
|
20240325,200000,13438701300,21350,21350,21350,21350,0
|
|
20240325,195900,13438701300,21350,21350,21350,21350,0
|
|
20240325,195800,13438701300,21350,21350,21350,21350,0
|
|
20240325,195700,13438701300,21350,21350,21350,21350,0
|
|
20240325,195600,13438701300,21350,21350,21350,21350,0
|
|
20240325,195500,13438701300,21350,21350,21350,21350,0
|
|
20240325,195400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,195300,13438701300,21350,21350,21350,21350,0
|
|
20240325,195200,13438701300,21350,21350,21350,21350,0
|
|
20240325,195100,13438701300,21350,21350,21350,21350,0
|
|
20240325,195000,13438701300,21350,21350,21350,21350,0
|
|
20240325,194900,13438701300,21350,21350,21350,21350,0
|
|
20240325,194800,13438701300,21350,21350,21350,21350,0
|
|
20240325,194700,13438701300,21350,21350,21350,21350,0
|
|
20240325,194600,13438701300,21350,21350,21350,21350,0
|
|
20240325,194500,13438701300,21350,21350,21350,21350,0
|
|
20240325,194400,13438701300,21350,21350,21350,21350,0
|
|
20240325,194300,13438701300,21350,21350,21350,21350,0
|
|
20240325,194200,13438701300,21350,21350,21350,21350,0
|
|
20240325,194100,13438701300,21350,21350,21350,21350,0
|
|
20240325,194000,13438701300,21350,21350,21350,21350,0
|
|
20240325,193900,13438701300,21350,21350,21350,21350,0
|
|
20240325,193800,13438701300,21350,21350,21350,21350,0
|
|
20240325,193700,13438701300,21350,21350,21350,21350,0
|
|
20240325,193600,13438701300,21350,21350,21350,21350,0
|
|
20240325,193500,13438701300,21350,21350,21350,21350,0
|
|
20240325,193400,13438701300,21350,21350,21350,21350,0
|
|
20240325,193300,13438701300,21350,21350,21350,21350,0
|
|
20240325,193200,13438701300,21350,21350,21350,21350,0
|
|
20240325,193100,13438701300,21350,21350,21350,21350,0
|
|
20240325,193000,13438701300,21350,21350,21350,21350,0
|
|
20240325,192900,13438701300,21350,21350,21350,21350,0
|
|
20240325,192800,13438701300,21350,21350,21350,21350,0
|
|
20240325,192700,13438701300,21350,21350,21350,21350,0
|
|
20240325,192600,13438701300,21350,21350,21350,21350,0
|
|
20240325,192500,13438701300,21350,21350,21350,21350,0
|
|
20240325,192400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,192300,13438701300,21350,21350,21350,21350,0
|
|
20240325,192200,13438701300,21350,21350,21350,21350,0
|
|
20240325,192100,13438701300,21350,21350,21350,21350,0
|
|
20240325,192000,13438701300,21350,21350,21350,21350,0
|
|
20240325,191900,13438701300,21350,21350,21350,21350,0
|
|
20240325,191800,13438701300,21350,21350,21350,21350,0
|
|
20240325,191700,13438701300,21350,21350,21350,21350,0
|
|
20240325,191600,13438701300,21350,21350,21350,21350,0
|
|
20240325,191500,13438701300,21350,21350,21350,21350,0
|
|
20240325,191400,13438701300,21350,21350,21350,21350,0
|
|
20240325,191300,13438701300,21350,21350,21350,21350,0
|
|
20240325,191200,13438701300,21350,21350,21350,21350,0
|
|
20240325,191100,13438701300,21350,21350,21350,21350,0
|
|
20240325,191000,13438701300,21350,21350,21350,21350,0
|
|
20240325,190900,13438701300,21350,21350,21350,21350,0
|
|
20240325,190800,13438701300,21350,21350,21350,21350,0
|
|
20240325,190700,13438701300,21350,21350,21350,21350,0
|
|
20240325,190600,13438701300,21350,21350,21350,21350,0
|
|
20240325,190500,13438701300,21350,21350,21350,21350,0
|
|
20240325,190400,13438701300,21350,21350,21350,21350,0
|
|
20240325,190300,13438701300,21350,21350,21350,21350,0
|
|
20240325,190200,13438701300,21350,21350,21350,21350,0
|
|
20240325,190100,13438701300,21350,21350,21350,21350,0
|
|
20240325,190000,13438701300,21350,21350,21350,21350,0
|
|
20240325,185900,13438701300,21350,21350,21350,21350,0
|
|
20240325,185800,13438701300,21350,21350,21350,21350,0
|
|
20240325,185700,13438701300,21350,21350,21350,21350,0
|
|
20240325,185600,13438701300,21350,21350,21350,21350,0
|
|
20240325,185500,13438701300,21350,21350,21350,21350,0
|
|
20240325,185400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,185300,13438701300,21350,21350,21350,21350,0
|
|
20240325,185200,13438701300,21350,21350,21350,21350,0
|
|
20240325,185100,13438701300,21350,21350,21350,21350,0
|
|
20240325,185000,13438701300,21350,21350,21350,21350,0
|
|
20240325,184900,13438701300,21350,21350,21350,21350,0
|
|
20240325,184800,13438701300,21350,21350,21350,21350,0
|
|
20240325,184700,13438701300,21350,21350,21350,21350,0
|
|
20240325,184600,13438701300,21350,21350,21350,21350,0
|
|
20240325,184500,13438701300,21350,21350,21350,21350,0
|
|
20240325,184400,13438701300,21350,21350,21350,21350,0
|
|
20240325,184300,13438701300,21350,21350,21350,21350,0
|
|
20240325,184200,13438701300,21350,21350,21350,21350,0
|
|
20240325,184100,13438701300,21350,21350,21350,21350,0
|
|
20240325,184000,13438701300,21350,21350,21350,21350,0
|
|
20240325,183900,13438701300,21350,21350,21350,21350,0
|
|
20240325,183800,13438701300,21350,21350,21350,21350,0
|
|
20240325,183700,13438701300,21350,21350,21350,21350,0
|
|
20240325,183600,13438701300,21350,21350,21350,21350,0
|
|
20240325,183500,13438701300,21350,21350,21350,21350,0
|
|
20240325,183400,13438701300,21350,21350,21350,21350,0
|
|
20240325,183300,13438701300,21350,21350,21350,21350,0
|
|
20240325,183200,13438701300,21350,21350,21350,21350,0
|
|
20240325,183100,13438701300,21350,21350,21350,21350,0
|
|
20240325,183000,13438701300,21350,21350,21350,21350,0
|
|
20240325,182900,13438701300,21350,21350,21350,21350,0
|
|
20240325,182800,13438701300,21350,21350,21350,21350,0
|
|
20240325,182700,13438701300,21350,21350,21350,21350,0
|
|
20240325,182600,13438701300,21350,21350,21350,21350,0
|
|
20240325,182500,13438701300,21350,21350,21350,21350,0
|
|
20240325,182400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,182300,13438701300,21350,21350,21350,21350,0
|
|
20240325,182200,13438701300,21350,21350,21350,21350,0
|
|
20240325,182100,13438701300,21350,21350,21350,21350,0
|
|
20240325,182000,13438701300,21350,21350,21350,21350,0
|
|
20240325,181900,13438701300,21350,21350,21350,21350,0
|
|
20240325,181800,13438701300,21350,21350,21350,21350,0
|
|
20240325,181700,13438701300,21350,21350,21350,21350,0
|
|
20240325,181600,13438701300,21350,21350,21350,21350,0
|
|
20240325,181500,13438701300,21350,21350,21350,21350,0
|
|
20240325,181400,13438701300,21350,21350,21350,21350,0
|
|
20240325,181300,13438701300,21350,21350,21350,21350,0
|
|
20240325,181200,13438701300,21350,21350,21350,21350,0
|
|
20240325,181100,13438701300,21350,21350,21350,21350,0
|
|
20240325,181000,13438701300,21350,21350,21350,21350,0
|
|
20240325,180900,13438701300,21350,21350,21350,21350,0
|
|
20240325,180800,13438701300,21350,21350,21350,21350,0
|
|
20240325,180700,13438701300,21350,21350,21350,21350,0
|
|
20240325,180600,13438701300,21350,21350,21350,21350,0
|
|
20240325,180500,13438701300,21350,21350,21350,21350,0
|
|
20240325,180400,13438701300,21350,21350,21350,21350,0
|
|
20240325,180300,13438701300,21350,21350,21350,21350,0
|
|
20240325,180200,13438701300,21350,21350,21350,21350,0
|
|
20240325,180100,13438701300,21350,21350,21350,21350,0
|
|
20240325,180000,13438701300,21350,21350,21350,21350,0
|
|
20240325,175900,13438701300,21350,21350,21350,21350,0
|
|
20240325,175800,13438701300,21350,21350,21350,21350,0
|
|
20240325,175700,13438701300,21350,21350,21350,21350,0
|
|
20240325,175600,13438701300,21350,21350,21350,21350,0
|
|
20240325,175500,13438701300,21350,21350,21350,21350,0
|
|
20240325,175400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,175300,13438701300,21350,21350,21350,21350,0
|
|
20240325,175200,13438701300,21350,21350,21350,21350,0
|
|
20240325,175100,13438701300,21350,21350,21350,21350,0
|
|
20240325,175000,13438701300,21350,21350,21350,21350,0
|
|
20240325,174900,13438701300,21350,21350,21350,21350,0
|
|
20240325,174800,13438701300,21350,21350,21350,21350,0
|
|
20240325,174700,13438701300,21350,21350,21350,21350,0
|
|
20240325,174600,13438701300,21350,21350,21350,21350,0
|
|
20240325,174500,13438701300,21350,21350,21350,21350,0
|
|
20240325,174400,13438701300,21350,21350,21350,21350,0
|
|
20240325,174300,13438701300,21350,21350,21350,21350,0
|
|
20240325,174200,13438701300,21350,21350,21350,21350,0
|
|
20240325,174100,13438701300,21350,21350,21350,21350,0
|
|
20240325,174000,13438701300,21350,21350,21350,21350,0
|
|
20240325,173900,13438701300,21350,21350,21350,21350,0
|
|
20240325,173800,13438701300,21350,21350,21350,21350,0
|
|
20240325,173700,13438701300,21350,21350,21350,21350,0
|
|
20240325,173600,13438701300,21350,21350,21350,21350,0
|
|
20240325,173500,13438701300,21350,21350,21350,21350,0
|
|
20240325,173400,13438701300,21350,21350,21350,21350,0
|
|
20240325,173300,13438701300,21350,21350,21350,21350,0
|
|
20240325,173200,13438701300,21350,21350,21350,21350,0
|
|
20240325,173100,13438701300,21350,21350,21350,21350,0
|
|
20240325,173000,13438701300,21350,21350,21350,21350,0
|
|
20240325,172900,13438701300,21350,21350,21350,21350,0
|
|
20240325,172800,13438701300,21350,21350,21350,21350,0
|
|
20240325,172700,13438701300,21350,21350,21350,21350,0
|
|
20240325,172600,13438701300,21350,21350,21350,21350,0
|
|
20240325,172500,13438701300,21350,21350,21350,21350,0
|
|
20240325,172400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,172300,13438701300,21350,21350,21350,21350,0
|
|
20240325,172200,13438701300,21350,21350,21350,21350,0
|
|
20240325,172100,13438701300,21350,21350,21350,21350,0
|
|
20240325,172000,13438701300,21350,21350,21350,21350,0
|
|
20240325,171900,13438701300,21350,21350,21350,21350,0
|
|
20240325,171800,13438701300,21350,21350,21350,21350,0
|
|
20240325,171700,13438701300,21350,21350,21350,21350,0
|
|
20240325,171600,13438701300,21350,21350,21350,21350,0
|
|
20240325,171500,13438701300,21350,21350,21350,21350,0
|
|
20240325,171400,13438701300,21350,21350,21350,21350,0
|
|
20240325,171300,13438701300,21350,21350,21350,21350,0
|
|
20240325,171200,13438701300,21350,21350,21350,21350,0
|
|
20240325,171100,13438701300,21350,21350,21350,21350,0
|
|
20240325,171000,13438701300,21350,21350,21350,21350,0
|
|
20240325,170900,13438701300,21350,21350,21350,21350,0
|
|
20240325,170800,13438701300,21350,21350,21350,21350,0
|
|
20240325,170700,13438701300,21350,21350,21350,21350,0
|
|
20240325,170600,13438701300,21350,21350,21350,21350,0
|
|
20240325,170500,13438701300,21350,21350,21350,21350,0
|
|
20240325,170400,13438701300,21350,21350,21350,21350,0
|
|
20240325,170300,13438701300,21350,21350,21350,21350,0
|
|
20240325,170200,13438701300,21350,21350,21350,21350,0
|
|
20240325,170100,13438701300,21350,21350,21350,21350,0
|
|
20240325,170000,13438701300,21350,21350,21350,21350,0
|
|
20240325,165900,13438701300,21350,21350,21350,21350,0
|
|
20240325,165800,13438701300,21350,21350,21350,21350,0
|
|
20240325,165700,13438701300,21350,21350,21350,21350,0
|
|
20240325,165600,13438701300,21350,21350,21350,21350,0
|
|
20240325,165500,13438701300,21350,21350,21350,21350,0
|
|
20240325,165400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,165300,13438701300,21350,21350,21350,21350,0
|
|
20240325,165200,13438701300,21350,21350,21350,21350,0
|
|
20240325,165100,13438701300,21350,21350,21350,21350,0
|
|
20240325,165000,13438701300,21350,21350,21350,21350,0
|
|
20240325,164900,13438701300,21350,21350,21350,21350,0
|
|
20240325,164800,13438701300,21350,21350,21350,21350,0
|
|
20240325,164700,13438701300,21350,21350,21350,21350,0
|
|
20240325,164600,13438701300,21350,21350,21350,21350,0
|
|
20240325,164500,13438701300,21350,21350,21350,21350,0
|
|
20240325,164400,13438701300,21350,21350,21350,21350,0
|
|
20240325,164300,13438701300,21350,21350,21350,21350,0
|
|
20240325,164200,13438701300,21350,21350,21350,21350,0
|
|
20240325,164100,13438701300,21350,21350,21350,21350,0
|
|
20240325,164000,13438701300,21350,21350,21350,21350,0
|
|
20240325,163900,13438701300,21350,21350,21350,21350,0
|
|
20240325,163800,13438701300,21350,21350,21350,21350,0
|
|
20240325,163700,13438701300,21350,21350,21350,21350,0
|
|
20240325,163600,13438701300,21350,21350,21350,21350,0
|
|
20240325,163500,13438701300,21350,21350,21350,21350,0
|
|
20240325,163400,13438701300,21350,21350,21350,21350,0
|
|
20240325,163300,13438701300,21350,21350,21350,21350,0
|
|
20240325,163200,13438701300,21350,21350,21350,21350,0
|
|
20240325,163100,13438701300,21350,21350,21350,21350,0
|
|
20240325,163000,13438701300,21350,21350,21350,21350,0
|
|
20240325,162900,13438701300,21350,21350,21350,21350,0
|
|
20240325,162800,13438701300,21350,21350,21350,21350,0
|
|
20240325,162700,13438701300,21350,21350,21350,21350,0
|
|
20240325,162600,13438701300,21350,21350,21350,21350,0
|
|
20240325,162500,13438701300,21350,21350,21350,21350,0
|
|
20240325,162400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,162300,13438701300,21350,21350,21350,21350,0
|
|
20240325,162200,13438701300,21350,21350,21350,21350,0
|
|
20240325,162100,13438701300,21350,21350,21350,21350,0
|
|
20240325,162000,13438701300,21350,21350,21350,21350,0
|
|
20240325,161900,13438701300,21350,21350,21350,21350,0
|
|
20240325,161800,13438701300,21350,21350,21350,21350,0
|
|
20240325,161700,13438701300,21350,21350,21350,21350,0
|
|
20240325,161600,13438701300,21350,21350,21350,21350,0
|
|
20240325,161500,13438701300,21350,21350,21350,21350,0
|
|
20240325,161400,13438701300,21350,21350,21350,21350,0
|
|
20240325,161300,13438701300,21350,21350,21350,21350,0
|
|
20240325,161200,13438701300,21350,21350,21350,21350,0
|
|
20240325,161100,13438701300,21350,21350,21350,21350,0
|
|
20240325,161000,13438701300,21350,21350,21350,21350,0
|
|
20240325,160900,13438701300,21350,21350,21350,21350,0
|
|
20240325,160800,13438701300,21350,21350,21350,21350,0
|
|
20240325,160700,13438701300,21350,21350,21350,21350,0
|
|
20240325,160600,13438701300,21350,21350,21350,21350,0
|
|
20240325,160500,13438701300,21350,21350,21350,21350,0
|
|
20240325,160400,13438701300,21350,21350,21350,21350,0
|
|
20240325,160300,13438701300,21350,21350,21350,21350,0
|
|
20240325,160200,13438701300,21350,21350,21350,21350,0
|
|
20240325,160100,13438701300,21350,21350,21350,21350,0
|
|
20240325,160000,13438701300,21350,21350,21350,21350,0
|
|
20240325,155900,13438701300,21350,21350,21350,21350,0
|
|
20240325,155800,13438701300,21350,21350,21350,21350,0
|
|
20240325,155700,13438701300,21350,21350,21350,21350,0
|
|
20240325,155600,13438701300,21350,21350,21350,21350,0
|
|
20240325,155500,13438701300,21350,21350,21350,21350,0
|
|
20240325,155400,13438701300,21350,21350,21350,21350,8429
|
|
20240325,155300,13438701300,21350,21350,21350,21350,0
|
|
20240325,155200,13438701300,21350,21350,21350,21350,0
|
|
20240325,155100,13438701300,21350,21350,21350,21350,0
|
|
20240325,155000,13438701300,21350,21350,21350,21350,0
|
|
20240325,154900,13438701300,21350,21350,21350,21350,0
|
|
20240325,154800,13438701300,21350,21350,21350,21350,0
|
|
20240325,154700,13438701300,21350,21350,21350,21350,0
|
|
20240325,154600,13438701300,21350,21350,21350,21350,0
|
|
20240325,154500,13438701300,21350,21350,21350,21350,0
|
|
20240325,154400,13438701300,21350,21350,21350,21350,0
|
|
20240325,154300,13438701300,21350,21350,21350,21350,0
|
|
20240325,154200,13438701300,21350,21350,21350,21350,0
|
|
20240325,154100,13438701300,21350,21350,21350,21350,0
|
|
20240325,154000,13438701300,21350,21350,21350,21350,0
|
|
20240325,153900,13438701300,21350,21350,21350,21350,0
|
|
20240325,153800,13438701300,21350,21350,21350,21350,0
|
|
20240325,153700,13438701300,21350,21350,21350,21350,0
|
|
20240325,153600,13438701300,21350,21350,21350,21350,0
|
|
20240325,153500,13438701300,21350,21350,21350,21350,0
|
|
20240325,153400,13438701300,21350,21350,21350,21350,0
|
|
20240325,153300,13438701300,21350,21350,21350,21350,0
|
|
20240325,153200,13438701300,21350,21350,21350,21350,0
|
|
20240325,153100,13438701300,21350,21350,21350,21350,0
|
|
20240325,153000,13438701300,21350,21350,21350,21350,8429
|
|
20240325,152900,13258742150,21400,21400,21400,21400,0
|
|
20240325,152800,13258742150,21400,21400,21400,21400,0
|
|
20240325,152700,13258742150,21400,21400,21400,21400,0
|
|
20240325,152600,13258742150,21400,21400,21400,21400,0
|
|
20240325,152500,13258742150,21400,21400,21400,21400,0
|
|
20240325,152400,13258742150,21400,21400,21400,21400,0
|
|
20240325,152300,13258742150,21400,21400,21400,21400,0
|
|
20240325,152200,13258742150,21400,21400,21400,21400,0
|
|
20240325,152100,13258742150,21400,21400,21400,21400,0
|
|
20240325,152000,13258742150,21400,21400,21400,21400,0
|
|
20240325,151900,13258742150,21400,21400,21450,21400,3654
|
|
20240325,151800,13180490950,21400,21400,21450,21400,3290
|
|
20240325,151700,13110079150,21400,21400,21450,21400,2843
|
|
20240325,151600,13049222750,21400,21400,21450,21400,4673
|
|
20240325,151500,12949154050,21400,21450,21450,21400,363
|
|
20240325,151400,12941374050,21450,21450,21450,21400,1076
|
|
20240325,151300,12918336050,21450,21450,21450,21400,949
|
|
20240325,151200,12897984550,21400,21450,21450,21400,2277
|
|
20240325,151100,12849149250,21450,21400,21450,21400,475
|
|
20240325,151000,12838976650,21450,21400,21450,21400,1016
|
|
20240325,150900,12817223100,21450,21400,21450,21400,380
|
|
20240325,150800,12809078000,21450,21450,21450,21400,947
|
|
20240325,150700,12788774700,21400,21400,21450,21400,369
|
|
20240325,150600,12780863350,21400,21400,21450,21400,3044
|
|
20240325,150500,12715617600,21400,21400,21450,21400,169
|
|
20240325,150400,12712000950,21400,21450,21450,21400,4239
|
|
20240325,150300,12621286250,21450,21400,21450,21400,1114
|
|
20240325,150200,12597413000,21450,21400,21450,21400,133
|
|
20240325,150100,12594561750,21400,21450,21450,21400,1025
|
|
20240325,150000,12572619000,21400,21400,21450,21400,92
|
|
20240325,145900,12570649650,21400,21400,21450,21400,853
|
|
20240325,145800,12552374850,21400,21400,21400,21400,176
|
|
20240325,145700,12548608450,21450,21450,21450,21400,383
|
|
20240325,145600,12540394100,21450,21450,21450,21400,573
|
|
20240325,145500,12528109750,21450,21400,21450,21400,605
|
|
20240325,145400,12515150050,21400,21400,21400,21400,31
|
|
20240325,145300,12514486650,21450,21450,21450,21450,206
|
|
20240325,145200,12510067950,21450,21450,21450,21450,929
|
|
20240325,145100,12490140900,21450,21400,21450,21400,1221
|
|
20240325,145000,12463963750,21400,21450,21450,21400,455
|
|
20240325,144900,12454225000,21450,21450,21450,21450,248
|
|
20240325,144800,12448905400,21500,21450,21500,21450,858
|
|
20240325,144700,12430499100,21450,21450,21500,21450,263
|
|
20240325,144600,12424849550,21500,21500,21500,21500,747
|
|
20240325,144500,12408789050,21550,21500,21550,21450,1071
|
|
20240325,144400,12385761150,21500,21500,21550,21500,1165
|
|
20240325,144300,12360710750,21500,21250,21700,21250,11243
|
|
20240325,144200,12118492350,21250,21350,21350,21250,387
|
|
20240325,144100,12110242450,21350,21450,21450,21350,489
|
|
20240325,144000,12099768150,21450,21450,21500,21450,250
|
|
20240325,143900,12094404350,21500,21500,21500,21450,1638
|
|
20240325,143800,12059264300,21500,21500,21550,21450,6962
|
|
20240325,143700,11909577950,21500,21500,21500,21450,1501
|
|
20240325,143600,11877308950,21500,21500,21500,21450,2875
|
|
20240325,143500,11815496650,21450,21450,21500,21450,541
|
|
20240325,143400,11803879000,21500,21350,21500,21350,1101
|
|
20240325,143300,11780243750,21350,21400,21400,21300,74
|
|
20240325,143200,11778664000,21450,21100,21450,21100,10486
|
|
20240325,143100,11554021200,21200,21300,21350,21100,23349
|
|
20240325,143000,11058625450,21400,21400,21450,21250,11816
|
|
20240325,142900,10807241500,21400,21450,21450,21400,3112
|
|
20240325,142800,10740610650,21450,21500,21550,21450,11571
|
|
20240325,142700,10492322950,21500,21500,21500,21500,8860
|
|
20240325,142600,10301832950,21500,21500,21550,21500,783
|
|
20240325,142500,10284974250,21500,21500,21500,21500,1212
|
|
20240325,142400,10258916250,21500,21550,21550,21500,2729
|
|
20240325,142300,10200165900,21550,21550,21600,21550,1406
|
|
20240325,142200,10169866300,21550,21550,21600,21500,4475
|
|
20240325,142100,10073432700,21500,21550,21550,21500,347
|
|
20240325,142000,10065957300,21550,21500,21550,21500,131
|
|
20240325,141900,10063136050,21550,21550,21550,21500,1277
|
|
20240325,141800,10035653200,21500,21550,21600,21500,5090
|
|
20240325,141700,9926088950,21550,21550,21550,21500,675
|
|
20240325,141600,9911560500,21500,21550,21550,21500,629
|
|
20240325,141500,9898026550,21500,21600,21600,21500,1575
|
|
20240325,141400,9864088650,21600,21550,21650,21500,1442
|
|
20240325,141300,9832958000,21550,21550,21550,21500,940
|
|
20240325,141200,9812731250,21550,21550,21550,21500,2979
|
|
20240325,141100,9748533850,21550,21500,21550,21500,2486
|
|
20240325,141000,9695004150,21550,21500,21600,21500,4993
|
|
20240325,140900,9587550600,21450,21400,21500,21300,2619
|
|
20240325,140800,9531599200,21450,21450,21500,21400,1885
|
|
20240325,140700,9491110250,21450,21550,21600,21450,2617
|
|
20240325,140600,9434796300,21450,21250,21750,21250,10755
|
|
20240325,140500,9202885050,21250,21300,21300,21250,660
|
|
20240325,140400,9188856250,21300,21250,21300,21250,2322
|
|
20240325,140300,9139432450,21250,21400,21400,21250,1754
|
|
20240325,140200,9102084500,21400,21350,21400,21300,2486
|
|
20240325,140100,9049112600,21400,21400,21400,21300,2953
|
|
20240325,140000,8986035700,21400,21400,21500,21350,4673
|
|
20240325,135900,8885810750,21400,21250,21450,21250,5466
|
|
20240325,135800,8768855850,21250,21400,21400,21250,1349
|
|
20240325,135700,8740069850,21400,21400,21450,21350,3429
|
|
20240325,135600,8666724650,21350,21450,21500,21300,4488
|
|
20240325,135500,8570509800,21450,21350,21450,21150,15224
|
|
20240325,135400,8245900800,21350,21300,21350,21250,5462
|
|
20240325,135300,8129670200,21300,20950,21350,20950,7685
|
|
20240325,135200,7966621450,20950,21050,21050,20900,2186
|
|
20240325,135100,7920669650,21100,21000,21300,21000,14065
|
|
20240325,135000,7622770400,21050,21300,21300,21000,7898
|
|
20240325,134900,7455752350,21300,20950,21300,20950,16384
|
|
20240325,134800,7110133700,20900,20750,20950,20750,5501
|
|
20240325,134700,6995383000,20800,20750,20800,20700,3065
|
|
20240325,134600,6931791100,20750,20700,20750,20700,706
|
|
20240325,134500,6917176850,20700,20650,20750,20650,1237
|
|
20240325,134400,6891596550,20600,20550,20700,20550,2671
|
|
20240325,134300,6836475800,20450,20450,20500,20400,2976
|
|
20240325,134200,6775647700,20450,20450,20450,20400,86
|
|
20240325,134100,6773891500,20450,20450,20450,20450,118
|
|
20240325,134000,6771478400,20500,20500,20500,20500,71
|
|
20240325,133900,6770022900,20500,20500,20500,20400,1604
|
|
20240325,133800,6737243350,20450,20450,20500,20450,1061
|
|
20240325,133700,6715545400,20500,20500,20500,20450,848
|
|
20240325,133600,6698197150,20500,20450,20500,20450,293
|
|
20240325,133500,6692191250,20500,20500,20500,20500,49
|
|
20240325,133400,6691186750,20500,20450,20500,20450,206
|
|
20240325,133300,6686965400,20450,20450,20450,20450,359
|
|
20240325,133200,6679623850,20500,20500,20500,20500,11
|
|
20240325,133100,6679398350,20500,20500,20500,20450,2020
|
|
20240325,133000,6638068500,20500,20450,20500,20450,1447
|
|
20240325,132900,6608458800,20450,20450,20450,20450,6
|
|
20240325,132800,6608336100,20450,20450,20450,20450,10
|
|
20240325,132700,6608131600,20450,20500,20500,20450,7
|
|
20240325,132600,6607988200,20500,20500,20500,20500,12
|
|
20240325,132500,6607742200,20450,20450,20450,20450,127
|
|
20240325,132400,6605145050,20500,20450,20500,20450,173
|
|
20240325,132300,6601605200,20450,20500,20500,20450,2
|
|
20240325,132200,6601564250,20500,20450,20500,20450,30
|
|
20240325,132100,6600950400,20450,20400,20450,20400,194
|
|
20240325,132000,6596983250,20400,20450,20450,20400,166
|
|
20240325,131900,6593589050,20450,20450,20450,20450,47
|
|
20240325,131800,6592627900,20450,20450,20450,20400,2606
|
|
20240325,131700,6539415400,20450,20450,20450,20400,30
|
|
20240325,131600,6538802000,20450,20500,20500,20450,218
|
|
20240325,131500,6534343850,20500,20500,20550,20500,994
|
|
20240325,131400,6513961450,20500,20450,20500,20450,160
|
|
20240325,131300,6510686300,20450,20450,20500,20450,612
|
|
20240325,131200,6498168450,20500,20450,20500,20450,542
|
|
20240325,131100,6487084000,20400,20400,20400,20400,241
|
|
20240325,131000,6482167600,20450,20500,20500,20450,6
|
|
20240325,130900,6482044850,20450,20450,20500,20400,1618
|
|
20240325,130800,6449027450,20450,20500,20500,20450,563
|
|
20240325,130700,6437511250,20500,20500,20500,20500,121
|
|
20240325,130600,6435030750,20500,20500,20500,20500,116
|
|
20240325,130500,6432652750,20500,20450,20500,20450,16
|
|
20240325,130400,6432325500,20500,20450,20500,20400,466
|
|
20240325,130300,6422798600,20450,20450,20450,20450,100
|
|
20240325,130200,6420753600,20400,20450,20450,20400,212
|
|
20240325,130100,6416420600,20450,20400,20450,20400,2192
|
|
20240325,130000,6371652200,20400,20400,20400,20400,2788
|
|
20240325,125900,6314777000,20400,20450,20450,20400,1881
|
|
20240325,125800,6276403950,20400,20400,20450,20400,1497
|
|
20240325,125700,6245857650,20400,20450,20450,20400,936
|
|
20240325,125600,6226745000,20450,20450,20450,20450,326
|
|
20240325,125500,6220078300,20450,20450,20450,20400,1186
|
|
20240325,125400,6195830800,20450,20500,20500,20450,1056
|
|
20240325,125300,6174225600,20450,20500,20500,20450,447
|
|
20240325,125200,6165067100,20450,20450,20450,20450,200
|
|
20240325,125100,6160977100,20500,20450,20500,20450,106
|
|
20240325,125000,6158808600,20450,20450,20500,20450,15
|
|
20240325,124900,6158501350,20450,20450,20450,20400,1840
|
|
20240325,124800,6120948350,20450,20450,20450,20400,3382
|
|
20240325,124700,6051834450,20450,20450,20450,20450,657
|
|
20240325,124600,6038398800,20450,20500,20500,20450,414
|
|
20240325,124500,6029931850,20450,20500,20500,20450,268
|
|
20240325,124400,6024451150,20500,20500,20500,20450,77
|
|
20240325,124300,6022873550,20500,20500,20500,20500,99
|
|
20240325,124200,6020844050,20550,20550,20550,20550,1
|
|
20240325,124100,6020823500,20500,20500,20500,20500,55
|
|
20240325,124000,6019696000,20500,20500,20500,20500,9
|
|
20240325,123900,6019511500,20450,20550,20550,20450,1517
|
|
20240325,123800,5988464850,20500,20500,20500,20500,23
|
|
20240325,123700,5987993350,20500,20500,20500,20450,449
|
|
20240325,123600,5978793850,20500,20500,20500,20500,758
|
|
20240325,123500,5963254850,20500,20500,20500,20500,601
|
|
20240325,123400,5950934350,20550,20500,20550,20500,24
|
|
20240325,123300,5950442150,20550,20550,20550,20550,2
|
|
20240325,123200,5950401050,20550,20500,20550,20450,300
|
|
20240325,123100,5944254800,20450,20500,20500,20450,2710
|
|
20240325,123000,5888711200,20550,20550,20550,20500,31
|
|
20240325,122900,5888074650,20550,20550,20550,20500,1592
|
|
20240325,122800,5855434050,20550,20550,20550,20500,253
|
|
20240325,122700,5850245850,20550,20550,20550,20550,116
|
|
20240325,122600,5847862050,20500,20500,20500,20500,357
|
|
20240325,122500,5840543550,20600,20550,20600,20550,99
|
|
20240325,122400,5838506650,20500,20550,20550,20500,247
|
|
20240325,122300,5833431450,20550,20550,20550,20550,159
|
|
20240325,122200,5830164000,20550,20600,20600,20550,193
|
|
20240325,122100,5826188300,20500,20600,20600,20500,521
|
|
20240325,122000,5815505100,20600,20600,20600,20600,100
|
|
20240325,121900,5813445100,20550,20600,20600,20500,1625
|
|
20240325,121800,5780104750,20600,20600,20600,20600,127
|
|
20240325,121700,5777488550,20650,20600,20650,20600,55
|
|
20240325,121600,5776355150,20600,20650,20650,20600,67
|
|
20240325,121500,5774974700,20600,20600,20650,20600,294
|
|
20240325,121400,5768913300,20550,20600,20600,20550,561
|
|
20240325,121300,5757356750,20600,20550,20600,20500,31
|
|
20240325,121200,5756720300,20550,20500,20550,20500,295
|
|
20240325,121100,5750658650,20500,20500,20500,20450,1435
|
|
20240325,121000,5721254400,20400,20450,20450,20400,1890
|
|
20240325,120900,5682654750,20450,20450,20450,20450,61
|
|
20240325,120800,5681407300,20450,20450,20500,20450,1305
|
|
20240325,120700,5654719950,20500,20500,20500,20450,309
|
|
20240325,120600,5648400150,20450,20450,20500,20450,210
|
|
20240325,120500,5644105600,20450,20500,20500,20450,151
|
|
20240325,120400,5641015150,20500,20500,20500,20500,9
|
|
20240325,120300,5640830650,20500,20500,20500,20500,22
|
|
20240325,120200,5640379650,20500,20500,20500,20500,151
|
|
20240325,120100,5637284150,20450,20450,20450,20450,105
|
|
20240325,120000,5635136900,20450,20450,20500,20450,81
|
|
20240325,115900,5633480350,20450,20450,20450,20450,1724
|
|
20240325,115800,5598224550,20450,20500,20500,20450,282
|
|
20240325,115700,5592457600,20500,20450,20500,20450,218
|
|
20240325,115600,5587999450,20450,20450,20500,20450,589
|
|
20240325,115500,5575953900,20500,20500,20500,20500,12
|
|
20240325,115400,5575707900,20500,20450,20500,20450,85
|
|
20240325,115300,5573969600,20450,20450,20450,20450,579
|
|
20240325,115200,5562129050,20450,20450,20450,20450,5
|
|
20240325,115100,5562026800,20450,20450,20500,20450,246
|
|
20240325,115000,5556995600,20450,20450,20450,20450,393
|
|
20240325,114900,5548958750,20450,20450,20500,20450,1134
|
|
20240325,114800,5525768400,20450,20450,20500,20400,1557
|
|
20240325,114700,5493949650,20450,20450,20450,20450,479
|
|
20240325,114600,5484154100,20450,20500,20500,20450,169
|
|
20240325,114500,5480697600,20450,20500,20500,20450,523
|
|
20240325,114400,5470001800,20450,20450,20450,20400,421
|
|
20240325,114300,5461401000,20450,20450,20450,20450,635
|
|
20240325,114200,5448415250,20450,20400,20450,20400,414
|
|
20240325,114100,5439957300,20400,20450,20450,20400,255
|
|
20240325,114000,5434746450,20450,20450,20450,20400,1964
|
|
20240325,113900,5394627850,20500,20500,20500,20500,139
|
|
20240325,113800,5391778350,20500,20450,20500,20450,390
|
|
20240325,113700,5383795500,20450,20450,20500,20450,153
|
|
20240325,113600,5380666600,20450,20450,20450,20450,665
|
|
20240325,113500,5367067350,20450,20450,20450,20450,268
|
|
20240325,113400,5361586750,20450,20500,20500,20450,873
|
|
20240325,113300,5343697450,20500,20500,20500,20500,268
|
|
20240325,113200,5338203450,20500,20550,20550,20500,123
|
|
20240325,113100,5335680800,20550,20550,20550,20500,71
|
|
20240325,113000,5334223750,20500,20550,20550,20500,34
|
|
20240325,112900,5333526000,20450,20500,20500,20450,1984
|
|
20240325,112800,5292897850,20500,20450,20500,20450,760
|
|
20240325,112700,5277322850,20450,20500,20500,20450,369
|
|
20240325,112600,5269773500,20500,20500,20500,20450,123
|
|
20240325,112500,5267254650,20450,20450,20450,20450,624
|
|
20240325,112400,5254493850,20500,20450,20500,20450,368
|
|
20240325,112300,5246960800,20500,20450,20500,20450,314
|
|
20240325,112200,5240536100,20450,20450,20500,20450,757
|
|
20240325,112100,5225055000,20450,20450,20450,20400,1893
|
|
20240325,112000,5186413700,20450,20450,20450,20450,2905
|
|
20240325,111900,5127006450,20450,20500,20500,20450,178
|
|
20240325,111800,5123361100,20500,20450,20500,20450,1769
|
|
20240325,111700,5087183950,20500,20500,20500,20450,1740
|
|
20240325,111600,5051592650,20500,20550,20550,20500,227
|
|
20240325,111500,5046938850,20500,20550,20550,20500,269
|
|
20240325,111400,5041424250,20550,20550,20550,20500,886
|
|
20240325,111300,5023255800,20550,20550,20550,20550,201
|
|
20240325,111200,5019125250,20550,20500,20550,20500,94
|
|
20240325,111100,5017195750,20450,20550,20550,20450,1500
|
|
20240325,111000,4986465000,20550,20550,20550,20500,142
|
|
20240325,110900,4983548500,20500,20650,20650,20500,1641
|
|
20240325,110800,4949828700,20600,20600,20600,20600,256
|
|
20240325,110700,4944555100,20600,20600,20650,20600,387
|
|
20240325,110600,4936582800,20650,20600,20650,20600,190
|
|
20240325,110500,4932663850,20600,20650,20650,20600,568
|
|
20240325,110400,4920962000,20650,20700,20700,20650,34
|
|
20240325,110300,4920259850,20650,20650,20650,20650,176
|
|
20240325,110200,4916625450,20600,20550,20600,20550,422
|
|
20240325,110100,4907932500,20550,20550,20600,20500,64
|
|
20240325,110000,4906615100,20500,20600,20600,20500,1562
|
|
20240325,105900,4874585850,20550,20550,20600,20550,132
|
|
20240325,105800,4871873200,20550,20550,20550,20500,1272
|
|
20240325,105700,4845746250,20600,20550,20600,20550,45
|
|
20240325,105600,4844821450,20550,20550,20550,20550,0
|
|
20240325,105500,4844821450,20550,20600,20650,20550,465
|
|
20240325,105400,4835253250,20600,20550,20600,20550,463
|
|
20240325,105300,4825719650,20550,20600,20600,20500,67
|
|
20240325,105200,4824343100,20600,20500,20600,20500,188
|
|
20240325,105100,4820485700,20500,20600,20600,20500,1680
|
|
20240325,105000,4785976150,20600,20600,20600,20550,250
|
|
20240325,104900,4780827900,20550,20600,20600,20550,924
|
|
20240325,104800,4761794000,20600,20650,20650,20600,616
|
|
20240325,104700,4749096000,20700,20700,20700,20650,208
|
|
20240325,104600,4744791400,20700,20650,20700,20600,266
|
|
20240325,104500,4739299400,20650,20600,20650,20600,105
|
|
20240325,104400,4737133350,20650,20600,20650,20600,644
|
|
20240325,104300,4723859250,20650,20700,20700,20650,985
|
|
20240325,104200,4703510400,20700,20700,20700,20700,242
|
|
20240325,104100,4698501000,20700,20850,20850,20700,2246
|
|
20240325,104000,4651864450,20800,20700,20800,20600,3532
|
|
20240325,103900,4578713800,20700,20600,20700,20600,447
|
|
20240325,103800,4569488100,20650,20650,20650,20600,1964
|
|
20240325,103700,4528988900,20600,20600,20600,20550,688
|
|
20240325,103600,4514830450,20600,20600,20600,20550,1013
|
|
20240325,103500,4493963750,20600,20600,20600,20600,59
|
|
20240325,103400,4492748350,20600,20550,20600,20550,1021
|
|
20240325,103300,4471728250,20550,20500,20550,20500,1663
|
|
20240325,103200,4437634400,20500,20550,20550,20500,54
|
|
20240325,103100,4436524950,20500,20550,20550,20450,1269
|
|
20240325,103000,4410500550,20500,20600,20600,20500,1899
|
|
20240325,102900,4371552550,20550,20550,20600,20550,674
|
|
20240325,102800,4357697850,20550,20550,20600,20550,214
|
|
20240325,102700,4353300100,20500,20550,20550,20500,711
|
|
20240325,102600,4338691550,20550,20550,20550,20500,731
|
|
20240325,102500,4323671350,20550,20550,20550,20550,217
|
|
20240325,102400,4319212000,20550,20550,20550,20500,358
|
|
20240325,102300,4311868100,20550,20500,20550,20500,73
|
|
20240325,102200,4310368100,20550,20500,20550,20500,138
|
|
20240325,102100,4307535700,20500,20500,20550,20500,188
|
|
20240325,102000,4303681500,20500,20550,20550,20450,2016
|
|
20240325,101900,4262445100,20550,20550,20550,20500,571
|
|
20240325,101800,4250736000,20550,20500,20550,20400,5725
|
|
20240325,101700,4133669650,20500,20500,20500,20450,1695
|
|
20240325,101600,4098931550,20550,20550,20550,20550,487
|
|
20240325,101500,4088923700,20550,20550,20600,20500,1147
|
|
20240325,101400,4065398700,20550,20550,20600,20550,183
|
|
20240325,101300,4061635500,20550,20550,20550,20550,151
|
|
20240325,101200,4058532450,20550,20500,20550,20500,559
|
|
20240325,101100,4047055100,20550,20600,20600,20500,2485
|
|
20240325,101000,3996079850,20600,20600,20600,20500,5053
|
|
20240325,100900,3892360300,20550,20600,20600,20550,962
|
|
20240325,100800,3872572150,20600,20600,20600,20550,366
|
|
20240325,100700,3865032800,20550,20600,20600,20550,1224
|
|
20240325,100600,3839828050,20650,20600,20650,20600,1314
|
|
20240325,100500,3812759400,20550,20600,20600,20550,469
|
|
20240325,100400,3803119000,20600,20600,20650,20550,1361
|
|
20240325,100300,3775135150,20600,20650,20650,20600,354
|
|
20240325,100200,3767842150,20600,20600,20650,20600,584
|
|
20240325,100100,3755810650,20600,20600,20650,20550,580
|
|
20240325,100000,3743857500,20550,20550,20650,20550,1323
|
|
20240325,095900,3716662750,20550,20600,20650,20550,2597
|
|
20240325,095800,3663131600,20600,20650,20650,20550,1418
|
|
20240325,095700,3633913850,20650,20650,20650,20600,666
|
|
20240325,095600,3620187950,20650,20650,20700,20600,1359
|
|
20240325,095500,3592125550,20650,20700,20700,20650,1236
|
|
20240325,095400,3566570950,20700,20700,20750,20650,1730
|
|
20240325,095300,3530785700,20650,20750,20800,20650,1111
|
|
20240325,095200,3507767900,20700,20750,20750,20600,734
|
|
20240325,095100,3492572900,20650,20750,20750,20600,298
|
|
20240325,095000,3486427400,20700,20600,20700,20550,2740
|
|
20240325,094900,3429928450,20600,20750,20750,20600,626
|
|
20240325,094800,3416989150,20750,20700,20750,20650,378
|
|
20240325,094700,3409165150,20750,20650,20750,20600,434
|
|
20240325,094600,3400220200,20750,20650,20750,20550,1679
|
|
20240325,094500,3365574650,20550,20600,20600,20550,1732
|
|
20240325,094400,3329981750,20600,20700,20700,20600,1761
|
|
20240325,094300,3293654550,20750,20900,20900,20700,847
|
|
20240325,094200,3276102550,20650,20550,21100,20550,4493
|
|
20240325,094100,3183045700,20550,20550,20600,20550,596
|
|
20240325,094000,3170796850,20550,20550,20600,20500,3141
|
|
20240325,093900,3106289800,20550,20600,20600,20500,2056
|
|
20240325,093800,3063978800,20550,20550,20550,20450,2145
|
|
20240325,093700,3020030100,20450,20500,20550,20400,8294
|
|
20240325,093600,2850118450,20450,20550,20550,20450,6904
|
|
20240325,093500,2708584200,20550,20550,20600,20550,1162
|
|
20240325,093400,2684703950,20550,20500,20600,20500,5573
|
|
20240325,093300,2570227100,20500,20600,20600,20500,9946
|
|
20240325,093200,2366132200,20600,20700,20750,20600,4690
|
|
20240325,093100,2269328250,20700,20650,20750,20650,711
|
|
20240325,093000,2254626000,20650,20700,20700,20600,2506
|
|
20240325,092900,2202840600,20700,20700,20750,20650,2051
|
|
20240325,092800,2160406150,20700,20600,20700,20600,2338
|
|
20240325,092700,2112172150,20600,20750,20750,20550,8971
|
|
20240325,092600,1926976750,20700,20850,20850,20700,7550
|
|
20240325,092500,1770121500,20850,21000,21100,20800,6937
|
|
20240325,092400,1625135150,21000,21150,21150,21000,4848
|
|
20240325,092300,1523044650,21200,21050,21200,21050,2106
|
|
20240325,092200,1478551150,21050,21100,21100,21050,633
|
|
20240325,092100,1465221950,21100,21050,21150,21000,1308
|
|
20240325,092000,1437624250,21000,21050,21050,20950,1860
|
|
20240325,091900,1398611100,21100,21200,21200,21050,951
|
|
20240325,091800,1378516950,21200,21050,21200,21050,855
|
|
20240325,091700,1360405050,21050,21000,21300,20950,2853
|
|
20240325,091600,1300340000,21000,20950,21000,20900,2115
|
|
20240325,091500,1256080300,20900,21000,21000,20850,2636
|
|
20240325,091400,1200932700,21000,20850,21050,20850,727
|
|
20240325,091300,1185715950,20850,20900,20950,20850,4061
|
|
20240325,091200,1100923050,20850,21000,21000,20850,1996
|
|
20240325,091100,1059162450,21000,20850,21050,20850,3921
|
|
20240325,091000,977002450,20850,21000,21050,20800,10858
|
|
20240325,090900,750065000,21050,21250,21250,21050,4845
|
|
20240325,090800,647723350,21250,21150,21300,21150,979
|
|
20240325,090700,626947300,21150,21150,21250,21100,1611
|
|
20240325,090600,592909150,21150,21100,21250,21050,1138
|
|
20240325,090500,568891200,21100,21050,21100,21000,4476
|
|
20240325,090400,474713300,21050,21100,21150,21000,5534
|
|
20240325,090300,358167350,21100,21200,21250,21050,4366
|
|
20240325,090200,265798250,21250,21200,21300,21200,2175
|
|
20240325,090100,219587950,21250,21350,21350,21250,1918
|
|
20240325,090000,178771800,21350,21450,21450,21250,8100
|