713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,205000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,204900,9385836750,20300,20300,20300,20300,0
|
|
20240326,204800,9385836750,20300,20300,20300,20300,0
|
|
20240326,204700,9385836750,20300,20300,20300,20300,0
|
|
20240326,204600,9385836750,20300,20300,20300,20300,0
|
|
20240326,204500,9385836750,20300,20300,20300,20300,0
|
|
20240326,204400,9385836750,20300,20300,20300,20300,0
|
|
20240326,204300,9385836750,20300,20300,20300,20300,0
|
|
20240326,204200,9385836750,20300,20300,20300,20300,0
|
|
20240326,204100,9385836750,20300,20300,20300,20300,0
|
|
20240326,204000,9385836750,20300,20300,20300,20300,0
|
|
20240326,203900,9385836750,20300,20300,20300,20300,0
|
|
20240326,203800,9385836750,20300,20300,20300,20300,0
|
|
20240326,203700,9385836750,20300,20300,20300,20300,0
|
|
20240326,203600,9385836750,20300,20300,20300,20300,0
|
|
20240326,203500,9385836750,20300,20300,20300,20300,0
|
|
20240326,203400,9385836750,20300,20300,20300,20300,0
|
|
20240326,203300,9385836750,20300,20300,20300,20300,0
|
|
20240326,203200,9385836750,20300,20300,20300,20300,0
|
|
20240326,203100,9385836750,20300,20300,20300,20300,0
|
|
20240326,203000,9385836750,20300,20300,20300,20300,0
|
|
20240326,202900,9385836750,20300,20300,20300,20300,0
|
|
20240326,202800,9385836750,20300,20300,20300,20300,0
|
|
20240326,202700,9385836750,20300,20300,20300,20300,0
|
|
20240326,202600,9385836750,20300,20300,20300,20300,0
|
|
20240326,202500,9385836750,20300,20300,20300,20300,0
|
|
20240326,202400,9385836750,20300,20300,20300,20300,0
|
|
20240326,202300,9385836750,20300,20300,20300,20300,0
|
|
20240326,202200,9385836750,20300,20300,20300,20300,0
|
|
20240326,202100,9385836750,20300,20300,20300,20300,0
|
|
20240326,202000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,201900,9385836750,20300,20300,20300,20300,0
|
|
20240326,201800,9385836750,20300,20300,20300,20300,0
|
|
20240326,201700,9385836750,20300,20300,20300,20300,0
|
|
20240326,201600,9385836750,20300,20300,20300,20300,0
|
|
20240326,201500,9385836750,20300,20300,20300,20300,0
|
|
20240326,201400,9385836750,20300,20300,20300,20300,0
|
|
20240326,201300,9385836750,20300,20300,20300,20300,0
|
|
20240326,201200,9385836750,20300,20300,20300,20300,0
|
|
20240326,201100,9385836750,20300,20300,20300,20300,0
|
|
20240326,201000,9385836750,20300,20300,20300,20300,0
|
|
20240326,200900,9385836750,20300,20300,20300,20300,0
|
|
20240326,200800,9385836750,20300,20300,20300,20300,0
|
|
20240326,200700,9385836750,20300,20300,20300,20300,0
|
|
20240326,200600,9385836750,20300,20300,20300,20300,0
|
|
20240326,200500,9385836750,20300,20300,20300,20300,0
|
|
20240326,200400,9385836750,20300,20300,20300,20300,0
|
|
20240326,200300,9385836750,20300,20300,20300,20300,0
|
|
20240326,200200,9385836750,20300,20300,20300,20300,0
|
|
20240326,200100,9385836750,20300,20300,20300,20300,0
|
|
20240326,200000,9385836750,20300,20300,20300,20300,0
|
|
20240326,195900,9385836750,20300,20300,20300,20300,0
|
|
20240326,195800,9385836750,20300,20300,20300,20300,0
|
|
20240326,195700,9385836750,20300,20300,20300,20300,0
|
|
20240326,195600,9385836750,20300,20300,20300,20300,0
|
|
20240326,195500,9385836750,20300,20300,20300,20300,0
|
|
20240326,195400,9385836750,20300,20300,20300,20300,0
|
|
20240326,195300,9385836750,20300,20300,20300,20300,0
|
|
20240326,195200,9385836750,20300,20300,20300,20300,0
|
|
20240326,195100,9385836750,20300,20300,20300,20300,0
|
|
20240326,195000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,194900,9385836750,20300,20300,20300,20300,0
|
|
20240326,194800,9385836750,20300,20300,20300,20300,0
|
|
20240326,194700,9385836750,20300,20300,20300,20300,0
|
|
20240326,194600,9385836750,20300,20300,20300,20300,0
|
|
20240326,194500,9385836750,20300,20300,20300,20300,0
|
|
20240326,194400,9385836750,20300,20300,20300,20300,0
|
|
20240326,194300,9385836750,20300,20300,20300,20300,0
|
|
20240326,194200,9385836750,20300,20300,20300,20300,0
|
|
20240326,194100,9385836750,20300,20300,20300,20300,0
|
|
20240326,194000,9385836750,20300,20300,20300,20300,0
|
|
20240326,193900,9385836750,20300,20300,20300,20300,0
|
|
20240326,193800,9385836750,20300,20300,20300,20300,0
|
|
20240326,193700,9385836750,20300,20300,20300,20300,0
|
|
20240326,193600,9385836750,20300,20300,20300,20300,0
|
|
20240326,193500,9385836750,20300,20300,20300,20300,0
|
|
20240326,193400,9385836750,20300,20300,20300,20300,0
|
|
20240326,193300,9385836750,20300,20300,20300,20300,0
|
|
20240326,193200,9385836750,20300,20300,20300,20300,0
|
|
20240326,193100,9385836750,20300,20300,20300,20300,0
|
|
20240326,193000,9385836750,20300,20300,20300,20300,0
|
|
20240326,192900,9385836750,20300,20300,20300,20300,0
|
|
20240326,192800,9385836750,20300,20300,20300,20300,0
|
|
20240326,192700,9385836750,20300,20300,20300,20300,0
|
|
20240326,192600,9385836750,20300,20300,20300,20300,0
|
|
20240326,192500,9385836750,20300,20300,20300,20300,0
|
|
20240326,192400,9385836750,20300,20300,20300,20300,0
|
|
20240326,192300,9385836750,20300,20300,20300,20300,0
|
|
20240326,192200,9385836750,20300,20300,20300,20300,0
|
|
20240326,192100,9385836750,20300,20300,20300,20300,0
|
|
20240326,192000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,191900,9385836750,20300,20300,20300,20300,0
|
|
20240326,191800,9385836750,20300,20300,20300,20300,0
|
|
20240326,191700,9385836750,20300,20300,20300,20300,0
|
|
20240326,191600,9385836750,20300,20300,20300,20300,0
|
|
20240326,191500,9385836750,20300,20300,20300,20300,0
|
|
20240326,191400,9385836750,20300,20300,20300,20300,0
|
|
20240326,191300,9385836750,20300,20300,20300,20300,0
|
|
20240326,191200,9385836750,20300,20300,20300,20300,0
|
|
20240326,191100,9385836750,20300,20300,20300,20300,0
|
|
20240326,191000,9385836750,20300,20300,20300,20300,0
|
|
20240326,190900,9385836750,20300,20300,20300,20300,0
|
|
20240326,190800,9385836750,20300,20300,20300,20300,0
|
|
20240326,190700,9385836750,20300,20300,20300,20300,0
|
|
20240326,190600,9385836750,20300,20300,20300,20300,0
|
|
20240326,190500,9385836750,20300,20300,20300,20300,0
|
|
20240326,190400,9385836750,20300,20300,20300,20300,0
|
|
20240326,190300,9385836750,20300,20300,20300,20300,0
|
|
20240326,190200,9385836750,20300,20300,20300,20300,0
|
|
20240326,190100,9385836750,20300,20300,20300,20300,0
|
|
20240326,190000,9385836750,20300,20300,20300,20300,0
|
|
20240326,185900,9385836750,20300,20300,20300,20300,0
|
|
20240326,185800,9385836750,20300,20300,20300,20300,0
|
|
20240326,185700,9385836750,20300,20300,20300,20300,0
|
|
20240326,185600,9385836750,20300,20300,20300,20300,0
|
|
20240326,185500,9385836750,20300,20300,20300,20300,0
|
|
20240326,185400,9385836750,20300,20300,20300,20300,0
|
|
20240326,185300,9385836750,20300,20300,20300,20300,0
|
|
20240326,185200,9385836750,20300,20300,20300,20300,0
|
|
20240326,185100,9385836750,20300,20300,20300,20300,0
|
|
20240326,185000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,184900,9385836750,20300,20300,20300,20300,0
|
|
20240326,184800,9385836750,20300,20300,20300,20300,0
|
|
20240326,184700,9385836750,20300,20300,20300,20300,0
|
|
20240326,184600,9385836750,20300,20300,20300,20300,0
|
|
20240326,184500,9385836750,20300,20300,20300,20300,0
|
|
20240326,184400,9385836750,20300,20300,20300,20300,0
|
|
20240326,184300,9385836750,20300,20300,20300,20300,0
|
|
20240326,184200,9385836750,20300,20300,20300,20300,0
|
|
20240326,184100,9385836750,20300,20300,20300,20300,0
|
|
20240326,184000,9385836750,20300,20300,20300,20300,0
|
|
20240326,183900,9385836750,20300,20300,20300,20300,0
|
|
20240326,183800,9385836750,20300,20300,20300,20300,0
|
|
20240326,183700,9385836750,20300,20300,20300,20300,0
|
|
20240326,183600,9385836750,20300,20300,20300,20300,0
|
|
20240326,183500,9385836750,20300,20300,20300,20300,0
|
|
20240326,183400,9385836750,20300,20300,20300,20300,0
|
|
20240326,183300,9385836750,20300,20300,20300,20300,0
|
|
20240326,183200,9385836750,20300,20300,20300,20300,0
|
|
20240326,183100,9385836750,20300,20300,20300,20300,0
|
|
20240326,183000,9385836750,20300,20300,20300,20300,0
|
|
20240326,182900,9385836750,20300,20300,20300,20300,0
|
|
20240326,182800,9385836750,20300,20300,20300,20300,0
|
|
20240326,182700,9385836750,20300,20300,20300,20300,0
|
|
20240326,182600,9385836750,20300,20300,20300,20300,0
|
|
20240326,182500,9385836750,20300,20300,20300,20300,0
|
|
20240326,182400,9385836750,20300,20300,20300,20300,0
|
|
20240326,182300,9385836750,20300,20300,20300,20300,0
|
|
20240326,182200,9385836750,20300,20300,20300,20300,0
|
|
20240326,182100,9385836750,20300,20300,20300,20300,0
|
|
20240326,182000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,181900,9385836750,20300,20300,20300,20300,0
|
|
20240326,181800,9385836750,20300,20300,20300,20300,0
|
|
20240326,181700,9385836750,20300,20300,20300,20300,0
|
|
20240326,181600,9385836750,20300,20300,20300,20300,0
|
|
20240326,181500,9385836750,20300,20300,20300,20300,0
|
|
20240326,181400,9385836750,20300,20300,20300,20300,0
|
|
20240326,181300,9385836750,20300,20300,20300,20300,0
|
|
20240326,181200,9385836750,20300,20300,20300,20300,0
|
|
20240326,181100,9385836750,20300,20300,20300,20300,0
|
|
20240326,181000,9385836750,20300,20300,20300,20300,0
|
|
20240326,180900,9385836750,20300,20300,20300,20300,0
|
|
20240326,180800,9385836750,20300,20300,20300,20300,0
|
|
20240326,180700,9385836750,20300,20300,20300,20300,0
|
|
20240326,180600,9385836750,20300,20300,20300,20300,0
|
|
20240326,180500,9385836750,20300,20300,20300,20300,0
|
|
20240326,180400,9385836750,20300,20300,20300,20300,0
|
|
20240326,180300,9385836750,20300,20300,20300,20300,0
|
|
20240326,180200,9385836750,20300,20300,20300,20300,0
|
|
20240326,180100,9385836750,20300,20300,20300,20300,0
|
|
20240326,180000,9385836750,20300,20300,20300,20300,0
|
|
20240326,175900,9385836750,20300,20300,20300,20300,0
|
|
20240326,175800,9385836750,20300,20300,20300,20300,0
|
|
20240326,175700,9385836750,20300,20300,20300,20300,0
|
|
20240326,175600,9385836750,20300,20300,20300,20300,0
|
|
20240326,175500,9385836750,20300,20300,20300,20300,0
|
|
20240326,175400,9385836750,20300,20300,20300,20300,0
|
|
20240326,175300,9385836750,20300,20300,20300,20300,0
|
|
20240326,175200,9385836750,20300,20300,20300,20300,0
|
|
20240326,175100,9385836750,20300,20300,20300,20300,0
|
|
20240326,175000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,174900,9385836750,20300,20300,20300,20300,0
|
|
20240326,174800,9385836750,20300,20300,20300,20300,0
|
|
20240326,174700,9385836750,20300,20300,20300,20300,0
|
|
20240326,174600,9385836750,20300,20300,20300,20300,0
|
|
20240326,174500,9385836750,20300,20300,20300,20300,0
|
|
20240326,174400,9385836750,20300,20300,20300,20300,0
|
|
20240326,174300,9385836750,20300,20300,20300,20300,0
|
|
20240326,174200,9385836750,20300,20300,20300,20300,0
|
|
20240326,174100,9385836750,20300,20300,20300,20300,0
|
|
20240326,174000,9385836750,20300,20300,20300,20300,0
|
|
20240326,173900,9385836750,20300,20300,20300,20300,0
|
|
20240326,173800,9385836750,20300,20300,20300,20300,0
|
|
20240326,173700,9385836750,20300,20300,20300,20300,0
|
|
20240326,173600,9385836750,20300,20300,20300,20300,0
|
|
20240326,173500,9385836750,20300,20300,20300,20300,0
|
|
20240326,173400,9385836750,20300,20300,20300,20300,0
|
|
20240326,173300,9385836750,20300,20300,20300,20300,0
|
|
20240326,173200,9385836750,20300,20300,20300,20300,0
|
|
20240326,173100,9385836750,20300,20300,20300,20300,0
|
|
20240326,173000,9385836750,20300,20300,20300,20300,0
|
|
20240326,172900,9385836750,20300,20300,20300,20300,0
|
|
20240326,172800,9385836750,20300,20300,20300,20300,0
|
|
20240326,172700,9385836750,20300,20300,20300,20300,0
|
|
20240326,172600,9385836750,20300,20300,20300,20300,0
|
|
20240326,172500,9385836750,20300,20300,20300,20300,0
|
|
20240326,172400,9385836750,20300,20300,20300,20300,0
|
|
20240326,172300,9385836750,20300,20300,20300,20300,0
|
|
20240326,172200,9385836750,20300,20300,20300,20300,0
|
|
20240326,172100,9385836750,20300,20300,20300,20300,0
|
|
20240326,172000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,171900,9385836750,20300,20300,20300,20300,0
|
|
20240326,171800,9385836750,20300,20300,20300,20300,0
|
|
20240326,171700,9385836750,20300,20300,20300,20300,0
|
|
20240326,171600,9385836750,20300,20300,20300,20300,0
|
|
20240326,171500,9385836750,20300,20300,20300,20300,0
|
|
20240326,171400,9385836750,20300,20300,20300,20300,0
|
|
20240326,171300,9385836750,20300,20300,20300,20300,0
|
|
20240326,171200,9385836750,20300,20300,20300,20300,0
|
|
20240326,171100,9385836750,20300,20300,20300,20300,0
|
|
20240326,171000,9385836750,20300,20300,20300,20300,0
|
|
20240326,170900,9385836750,20300,20300,20300,20300,0
|
|
20240326,170800,9385836750,20300,20300,20300,20300,0
|
|
20240326,170700,9385836750,20300,20300,20300,20300,0
|
|
20240326,170600,9385836750,20300,20300,20300,20300,0
|
|
20240326,170500,9385836750,20300,20300,20300,20300,0
|
|
20240326,170400,9385836750,20300,20300,20300,20300,0
|
|
20240326,170300,9385836750,20300,20300,20300,20300,0
|
|
20240326,170200,9385836750,20300,20300,20300,20300,0
|
|
20240326,170100,9385836750,20300,20300,20300,20300,0
|
|
20240326,170000,9385836750,20300,20300,20300,20300,0
|
|
20240326,165900,9385836750,20300,20300,20300,20300,0
|
|
20240326,165800,9385836750,20300,20300,20300,20300,0
|
|
20240326,165700,9385836750,20300,20300,20300,20300,0
|
|
20240326,165600,9385836750,20300,20300,20300,20300,0
|
|
20240326,165500,9385836750,20300,20300,20300,20300,0
|
|
20240326,165400,9385836750,20300,20300,20300,20300,0
|
|
20240326,165300,9385836750,20300,20300,20300,20300,0
|
|
20240326,165200,9385836750,20300,20300,20300,20300,0
|
|
20240326,165100,9385836750,20300,20300,20300,20300,0
|
|
20240326,165000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,164900,9385836750,20300,20300,20300,20300,0
|
|
20240326,164800,9385836750,20300,20300,20300,20300,0
|
|
20240326,164700,9385836750,20300,20300,20300,20300,0
|
|
20240326,164600,9385836750,20300,20300,20300,20300,0
|
|
20240326,164500,9385836750,20300,20300,20300,20300,0
|
|
20240326,164400,9385836750,20300,20300,20300,20300,0
|
|
20240326,164300,9385836750,20300,20300,20300,20300,0
|
|
20240326,164200,9385836750,20300,20300,20300,20300,0
|
|
20240326,164100,9385836750,20300,20300,20300,20300,0
|
|
20240326,164000,9385836750,20300,20300,20300,20300,0
|
|
20240326,163900,9385836750,20300,20300,20300,20300,0
|
|
20240326,163800,9385836750,20300,20300,20300,20300,0
|
|
20240326,163700,9385836750,20300,20300,20300,20300,0
|
|
20240326,163600,9385836750,20300,20300,20300,20300,0
|
|
20240326,163500,9385836750,20300,20300,20300,20300,0
|
|
20240326,163400,9385836750,20300,20300,20300,20300,0
|
|
20240326,163300,9385836750,20300,20300,20300,20300,0
|
|
20240326,163200,9385836750,20300,20300,20300,20300,0
|
|
20240326,163100,9385836750,20300,20300,20300,20300,0
|
|
20240326,163000,9385836750,20300,20300,20300,20300,0
|
|
20240326,162900,9385836750,20300,20300,20300,20300,0
|
|
20240326,162800,9385836750,20300,20300,20300,20300,0
|
|
20240326,162700,9385836750,20300,20300,20300,20300,0
|
|
20240326,162600,9385836750,20300,20300,20300,20300,0
|
|
20240326,162500,9385836750,20300,20300,20300,20300,0
|
|
20240326,162400,9385836750,20300,20300,20300,20300,0
|
|
20240326,162300,9385836750,20300,20300,20300,20300,0
|
|
20240326,162200,9385836750,20300,20300,20300,20300,0
|
|
20240326,162100,9385836750,20300,20300,20300,20300,0
|
|
20240326,162000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,161900,9385836750,20300,20300,20300,20300,0
|
|
20240326,161800,9385836750,20300,20300,20300,20300,0
|
|
20240326,161700,9385836750,20300,20300,20300,20300,0
|
|
20240326,161600,9385836750,20300,20300,20300,20300,0
|
|
20240326,161500,9385836750,20300,20300,20300,20300,0
|
|
20240326,161400,9385836750,20300,20300,20300,20300,0
|
|
20240326,161300,9385836750,20300,20300,20300,20300,0
|
|
20240326,161200,9385836750,20300,20300,20300,20300,0
|
|
20240326,161100,9385836750,20300,20300,20300,20300,0
|
|
20240326,161000,9385836750,20300,20300,20300,20300,0
|
|
20240326,160900,9385836750,20300,20300,20300,20300,0
|
|
20240326,160800,9385836750,20300,20300,20300,20300,0
|
|
20240326,160700,9385836750,20300,20300,20300,20300,0
|
|
20240326,160600,9385836750,20300,20300,20300,20300,0
|
|
20240326,160500,9385836750,20300,20300,20300,20300,0
|
|
20240326,160400,9385836750,20300,20300,20300,20300,0
|
|
20240326,160300,9385836750,20300,20300,20300,20300,0
|
|
20240326,160200,9385836750,20300,20300,20300,20300,0
|
|
20240326,160100,9385836750,20300,20300,20300,20300,0
|
|
20240326,160000,9385836750,20300,20300,20300,20300,0
|
|
20240326,155900,9385836750,20300,20300,20300,20300,0
|
|
20240326,155800,9385836750,20300,20300,20300,20300,0
|
|
20240326,155700,9385836750,20300,20300,20300,20300,0
|
|
20240326,155600,9385836750,20300,20300,20300,20300,0
|
|
20240326,155500,9385836750,20300,20300,20300,20300,0
|
|
20240326,155400,9385836750,20300,20300,20300,20300,0
|
|
20240326,155300,9385836750,20300,20300,20300,20300,0
|
|
20240326,155200,9385836750,20300,20300,20300,20300,0
|
|
20240326,155100,9385836750,20300,20300,20300,20300,0
|
|
20240326,155000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,154900,9385836750,20300,20300,20300,20300,0
|
|
20240326,154800,9385836750,20300,20300,20300,20300,0
|
|
20240326,154700,9385836750,20300,20300,20300,20300,0
|
|
20240326,154600,9385836750,20300,20300,20300,20300,0
|
|
20240326,154500,9385836750,20300,20300,20300,20300,0
|
|
20240326,154400,9385836750,20300,20300,20300,20300,0
|
|
20240326,154300,9385836750,20300,20300,20300,20300,0
|
|
20240326,154200,9385836750,20300,20300,20300,20300,0
|
|
20240326,154100,9385836750,20300,20300,20300,20300,0
|
|
20240326,154000,9385836750,20300,20300,20300,20300,0
|
|
20240326,153900,9385836750,20300,20300,20300,20300,0
|
|
20240326,153800,9385836750,20300,20300,20300,20300,0
|
|
20240326,153700,9385836750,20300,20300,20300,20300,0
|
|
20240326,153600,9385836750,20300,20300,20300,20300,0
|
|
20240326,153500,9385836750,20300,20300,20300,20300,0
|
|
20240326,153400,9385836750,20300,20300,20300,20300,0
|
|
20240326,153300,9385836750,20300,20300,20300,20300,0
|
|
20240326,153200,9385836750,20300,20300,20300,20300,0
|
|
20240326,153100,9385836750,20300,20300,20300,20300,0
|
|
20240326,153000,9385836750,20300,20300,20300,20300,6667
|
|
20240326,152900,9250496650,20300,20300,20300,20300,0
|
|
20240326,152800,9250496650,20300,20300,20300,20300,0
|
|
20240326,152700,9250496650,20300,20300,20300,20300,0
|
|
20240326,152600,9250496650,20300,20300,20300,20300,0
|
|
20240326,152500,9250496650,20300,20300,20300,20300,0
|
|
20240326,152400,9250496650,20300,20300,20300,20300,0
|
|
20240326,152300,9250496650,20300,20300,20300,20300,0
|
|
20240326,152200,9250496650,20300,20300,20300,20300,0
|
|
20240326,152100,9250496650,20300,20300,20300,20300,0
|
|
20240326,152000,9250496650,20300,20300,20300,20300,0
|
|
20240326,151900,9250496650,20300,20300,20350,20300,4272
|
|
20240326,151800,9163752150,20300,20350,20400,20300,1775
|
|
20240326,151700,9127630900,20350,20350,20400,20350,947
|
|
20240326,151600,9108356250,20350,20450,20450,20350,9376
|
|
20240326,151500,8917409250,20450,20400,20450,20400,1541
|
|
20240326,151400,8885902100,20400,20400,20450,20400,547
|
|
20240326,151300,8874742800,20400,20400,20400,20400,814
|
|
20240326,151200,8858137200,20400,20400,20450,20350,1190
|
|
20240326,151100,8833879600,20400,20450,20450,20400,691
|
|
20240326,151000,8819771850,20450,20400,20450,20350,1083
|
|
20240326,150900,8797689950,20400,20400,20400,20400,256
|
|
20240326,150800,8792467550,20350,20350,20400,20350,659
|
|
20240326,150700,8779054500,20350,20400,20400,20350,307
|
|
20240326,150600,8772795950,20400,20400,20400,20350,1310
|
|
20240326,150500,8746072500,20400,20400,20400,20350,163
|
|
20240326,150400,8742747400,20350,20350,20400,20350,315
|
|
20240326,150300,8736335600,20350,20300,20350,20300,1316
|
|
20240326,150200,8709582000,20300,20300,20350,20300,3312
|
|
20240326,150100,8642311600,20300,20350,20350,20300,491
|
|
20240326,150000,8632340500,20350,20350,20350,20300,5688
|
|
20240326,145900,8516864100,20400,20350,20400,20350,277
|
|
20240326,145800,8511227100,20350,20350,20350,20350,412
|
|
20240326,145700,8502842900,20400,20400,20400,20350,208
|
|
20240326,145600,8498601250,20400,20350,20400,20350,167
|
|
20240326,145500,8495194800,20400,20400,20400,20400,572
|
|
20240326,145400,8483526000,20400,20400,20450,20400,702
|
|
20240326,145300,8469205100,20400,20350,20400,20350,112
|
|
20240326,145200,8466925750,20350,20350,20350,20350,41
|
|
20240326,145100,8466091400,20350,20350,20400,20350,306
|
|
20240326,145000,8459864250,20400,20350,20400,20350,266
|
|
20240326,144900,8454438650,20350,20350,20350,20350,57
|
|
20240326,144800,8453278700,20350,20350,20400,20350,1082
|
|
20240326,144700,8431257500,20350,20350,20400,20350,320
|
|
20240326,144600,8424741250,20350,20350,20400,20350,1520
|
|
20240326,144500,8393784250,20400,20400,20400,20350,186
|
|
20240326,144400,8389996100,20350,20350,20350,20300,1509
|
|
20240326,144300,8359289950,20350,20300,20350,20300,294
|
|
20240326,144200,8353319250,20300,20350,20350,20300,1205
|
|
20240326,144100,8328802550,20350,20350,20350,20300,1078
|
|
20240326,144000,8306885900,20350,20350,20350,20300,1695
|
|
20240326,143900,8272402850,20350,20350,20400,20300,1018
|
|
20240326,143800,8251681800,20350,20350,20350,20350,848
|
|
20240326,143700,8234425000,20350,20300,20400,20300,305
|
|
20240326,143600,8228212650,20300,20300,20350,20300,613
|
|
20240326,143500,8215752200,20350,20300,20350,20300,426
|
|
20240326,143400,8207098350,20300,20350,20350,20300,2759
|
|
20240326,143300,8151089050,20300,20350,20350,20300,805
|
|
20240326,143200,8134731350,20350,20350,20400,20300,1221
|
|
20240326,143100,8109916400,20350,20300,20350,20300,1340
|
|
20240326,143000,8082659750,20300,20350,20350,20300,803
|
|
20240326,142900,8066355850,20300,20350,20350,20300,78
|
|
20240326,142800,8064770250,20350,20350,20400,20350,2229
|
|
20240326,142700,8019407250,20400,20350,20400,20350,334
|
|
20240326,142600,8012607800,20350,20350,20400,20350,505
|
|
20240326,142500,8002330550,20350,20400,20400,20350,1749
|
|
20240326,142400,7966732650,20400,20400,20400,20400,68
|
|
20240326,142300,7965345450,20400,20350,20400,20350,266
|
|
20240326,142200,7959922200,20350,20350,20350,20350,1137
|
|
20240326,142100,7936784250,20350,20400,20400,20350,587
|
|
20240326,142000,7924820450,20400,20500,20500,20400,5681
|
|
20240326,141900,7808597700,20550,20550,20550,20500,17
|
|
20240326,141800,7808248850,20550,20550,20550,20500,286
|
|
20240326,141700,7802380050,20500,20450,20500,20450,2004
|
|
20240326,141600,7761349200,20450,20450,20450,20400,336
|
|
20240326,141500,7754478250,20450,20400,20500,20400,1124
|
|
20240326,141400,7731492350,20400,20400,20450,20400,582
|
|
20240326,141300,7719602250,20450,20400,20450,20350,809
|
|
20240326,141200,7703125150,20350,20350,20350,20300,1466
|
|
20240326,141100,7673330200,20350,20350,20350,20300,277
|
|
20240326,141000,7667701100,20350,20350,20350,20300,211
|
|
20240326,140900,7663408300,20350,20350,20350,20300,373
|
|
20240326,140800,7655819200,20350,20300,20350,20300,83
|
|
20240326,140700,7654131800,20350,20350,20350,20250,198
|
|
20240326,140600,7650111300,20300,20300,20300,20250,558
|
|
20240326,140500,7638786450,20300,20300,20300,20250,158
|
|
20240326,140400,7635581550,20300,20350,20450,20100,15278
|
|
20240326,140300,7327346900,20350,20300,20350,20300,325
|
|
20240326,140200,7320738800,20300,20400,20400,20300,1170
|
|
20240326,140100,7296937950,20450,20450,20450,20450,446
|
|
20240326,140000,7287817250,20350,20450,20450,20350,57
|
|
20240326,135900,7286656300,20400,20350,20400,20350,182
|
|
20240326,135800,7282947200,20300,20350,20350,20300,108
|
|
20240326,135700,7280753450,20450,20350,20450,20350,1071
|
|
20240326,135600,7258948550,20300,20300,20350,20250,929
|
|
20240326,135500,7240127450,20350,20300,20350,20250,866
|
|
20240326,135400,7222550200,20300,20400,20400,20250,8403
|
|
20240326,135300,7051907500,20400,20400,20400,20400,402
|
|
20240326,135200,7043706700,20400,20400,20450,20400,117
|
|
20240326,135100,7041314800,20450,20400,20500,20400,89
|
|
20240326,135000,7039494650,20400,20500,20600,20400,1865
|
|
20240326,134900,7001423750,20450,20450,20450,20450,2203
|
|
20240326,134800,6956372400,20500,20500,20500,20450,333
|
|
20240326,134700,6949557300,20600,20550,20600,20550,2241
|
|
20240326,134600,6903399550,20550,20450,20550,20450,4298
|
|
20240326,134500,6815278650,20450,20450,20450,20450,1485
|
|
20240326,134400,6784910400,20450,20400,20450,20400,18
|
|
20240326,134300,6784542800,20450,20450,20450,20450,60
|
|
20240326,134200,6783315800,20450,20400,20450,20400,508
|
|
20240326,134100,6772952250,20450,20450,20450,20450,203
|
|
20240326,134000,6768800900,20400,20400,20400,20350,345
|
|
20240326,133900,6761768250,20400,20350,20400,20350,87
|
|
20240326,133800,6759996950,20350,20400,20400,20350,734
|
|
20240326,133700,6745059250,20400,20400,20400,20400,62
|
|
20240326,133600,6743794450,20400,20350,20400,20350,123
|
|
20240326,133500,6741287900,20350,20400,20400,20350,696
|
|
20240326,133400,6727101200,20400,20450,20450,20400,21
|
|
20240326,133300,6726672750,20400,20400,20450,20400,790
|
|
20240326,133200,6710555500,20400,20400,20400,20400,272
|
|
20240326,133100,6705006700,20400,20350,20400,20350,125
|
|
20240326,133000,6702458250,20350,20350,20400,20350,182
|
|
20240326,132900,6698751900,20350,20350,20400,20350,233
|
|
20240326,132800,6694003400,20350,20350,20400,20350,4079
|
|
20240326,132700,6610995650,20400,20450,20450,20350,882
|
|
20240326,132600,6593008400,20400,20400,20450,20400,1542
|
|
20240326,132500,6561545400,20400,20400,20400,20400,652
|
|
20240326,132400,6548244600,20350,20350,20350,20350,212
|
|
20240326,132300,6543930400,20400,20300,20400,20300,524
|
|
20240326,132200,6533275550,20300,20400,20400,20250,4054
|
|
20240326,132100,6450902500,20350,20450,20450,20350,3477
|
|
20240326,132000,6379985700,20400,20450,20450,20400,991
|
|
20240326,131900,6359762700,20450,20450,20450,20400,842
|
|
20240326,131800,6342545100,20450,20450,20450,20400,780
|
|
20240326,131700,6326609150,20450,20450,20450,20400,195
|
|
20240326,131600,6322621650,20450,20450,20500,20400,1035
|
|
20240326,131500,6301453600,20500,20450,20500,20400,4386
|
|
20240326,131400,6211941000,20450,20500,20500,20450,1962
|
|
20240326,131300,6171813000,20500,20500,20500,20450,1422
|
|
20240326,131200,6142687450,20500,20450,20500,20450,3068
|
|
20240326,131100,6079808700,20500,20500,20550,20450,2789
|
|
20240326,131000,6022634900,20500,20450,20500,20450,266
|
|
20240326,130900,6017188000,20450,20500,20500,20450,18159
|
|
20240326,130800,5645805800,20500,20500,20500,20500,369
|
|
20240326,130700,5638241300,20500,20500,20550,20500,476
|
|
20240326,130600,5628476700,20500,20550,20550,20450,3569
|
|
20240326,130500,5555316050,20550,20500,20550,20500,446
|
|
20240326,130400,5546151300,20500,20500,20550,20500,357
|
|
20240326,130300,5538820400,20500,20500,20550,20400,3129
|
|
20240326,130200,5474808800,20550,20500,20550,20500,1223
|
|
20240326,130100,5449735150,20550,20650,20650,20500,8409
|
|
20240326,130000,5277301050,20600,20600,20600,20600,149
|
|
20240326,125900,5274231650,20650,20650,20700,20500,10409
|
|
20240326,125800,5060283000,20600,20700,20700,20600,8416
|
|
20240326,125700,4886738500,20700,20750,20750,20700,2151
|
|
20240326,125600,4842210250,20750,20750,20750,20750,20
|
|
20240326,125500,4841795250,20750,20750,20750,20750,562
|
|
20240326,125400,4830133750,20750,20700,20750,20700,314
|
|
20240326,125300,4823630350,20750,20800,20800,20700,671
|
|
20240326,125200,4809709000,20750,20750,20750,20700,157
|
|
20240326,125100,4806456100,20750,20750,20750,20700,202
|
|
20240326,125000,4802265250,20700,20700,20750,20700,54
|
|
20240326,124900,4801146600,20750,20750,20750,20750,686
|
|
20240326,124800,4786912100,20800,20700,20800,20700,760
|
|
20240326,124700,4771136550,20750,20700,20750,20700,347
|
|
20240326,124600,4763938300,20700,20700,20700,20700,955
|
|
20240326,124500,4744169800,20700,20750,20750,20700,138
|
|
20240326,124400,4741313050,20700,20750,20750,20650,1502
|
|
20240326,124300,4710296550,20650,20650,20700,20650,185
|
|
20240326,124200,4706475800,20700,20700,20700,20700,1986
|
|
20240326,124100,4665365600,20700,20700,20700,20700,102
|
|
20240326,124000,4663254200,20700,20700,20700,20700,222
|
|
20240326,123900,4658658800,20750,20700,20750,20650,594
|
|
20240326,123800,4646375850,20700,20700,20700,20700,262
|
|
20240326,123700,4640952450,20700,20700,20700,20650,286
|
|
20240326,123600,4635045750,20700,20700,20700,20650,1544
|
|
20240326,123500,4603141700,20700,20700,20700,20650,64
|
|
20240326,123400,4601818150,20700,20700,20700,20650,353
|
|
20240326,123300,4594511100,20650,20700,20700,20650,119
|
|
20240326,123200,4592052250,20700,20650,20700,20650,185
|
|
20240326,123100,4588224800,20650,20700,20700,20650,342
|
|
20240326,123000,4581145750,20700,20700,20700,20700,952
|
|
20240326,122900,4561439350,20700,20750,20750,20700,521
|
|
20240326,122800,4550653150,20750,20700,20750,20700,69
|
|
20240326,122700,4549221450,20700,20700,20750,20700,111
|
|
20240326,122600,4546921300,20700,20700,20750,20700,110
|
|
20240326,122500,4544644200,20700,20750,20750,20700,106
|
|
20240326,122400,4542445500,20700,20700,20700,20700,394
|
|
20240326,122300,4534289700,20750,20750,20750,20750,3
|
|
20240326,122200,4534227450,20750,20750,20750,20750,4
|
|
20240326,122100,4534144450,20700,20700,20700,20700,146
|
|
20240326,122000,4531122250,20700,20700,20750,20700,99
|
|
20240326,121900,4529072550,20700,20700,20750,20700,1120
|
|
20240326,121800,4505887550,20750,20750,20750,20750,251
|
|
20240326,121700,4500679300,20750,20800,20800,20750,202
|
|
20240326,121600,4496487750,20750,20750,20750,20750,24
|
|
20240326,121500,4495989750,20800,20800,20800,20800,1
|
|
20240326,121400,4495968950,20750,20850,20850,20750,1031
|
|
20240326,121300,4474547550,20850,20800,20850,20800,878
|
|
20240326,121200,4456241600,20800,20750,20800,20750,118
|
|
20240326,121100,4453788500,20750,20750,20750,20750,80
|
|
20240326,121000,4452128500,20750,20750,20750,20750,14
|
|
20240326,120900,4451838000,20750,20750,20750,20750,0
|
|
20240326,120800,4451838000,20750,20750,20750,20750,43
|
|
20240326,120700,4450945750,20750,20750,20750,20750,0
|
|
20240326,120600,4450945750,20750,20750,20750,20750,0
|
|
20240326,120500,4450945750,20750,20750,20750,20750,1
|
|
20240326,120400,4450925000,20750,20750,20750,20750,97
|
|
20240326,120300,4448912250,20750,20750,20750,20750,361
|
|
20240326,120200,4441421500,20700,20700,20700,20700,3
|
|
20240326,120100,4441359400,20750,20750,20750,20750,459
|
|
20240326,120000,4431835150,20750,20800,20800,20750,25
|
|
20240326,115900,4431315250,20800,20750,20800,20750,712
|
|
20240326,115800,4416517100,20750,20750,20750,20750,639
|
|
20240326,115700,4403257850,20750,20750,20750,20750,2
|
|
20240326,115600,4403216350,20750,20750,20750,20750,55
|
|
20240326,115500,4402075100,20750,20750,20750,20750,120
|
|
20240326,115400,4399585100,20750,20750,20750,20750,2
|
|
20240326,115300,4399543600,20750,20750,20750,20750,1
|
|
20240326,115200,4399522850,20750,20750,20750,20750,129
|
|
20240326,115100,4396846100,20750,20750,20800,20750,94
|
|
20240326,115000,4394895100,20850,20850,20850,20850,0
|
|
20240326,114900,4394895100,20850,20850,20850,20850,0
|
|
20240326,114800,4394895100,20850,20800,20850,20800,533
|
|
20240326,114700,4383796850,20800,20750,20800,20750,530
|
|
20240326,114600,4372779550,20750,20700,20750,20700,12
|
|
20240326,114500,4372531050,20700,20700,20700,20700,136
|
|
20240326,114400,4369715850,20700,20700,20700,20700,110
|
|
20240326,114300,4367438850,20700,20700,20750,20700,396
|
|
20240326,114200,4359229800,20700,20750,20750,20700,1411
|
|
20240326,114100,4330021850,20750,20700,20750,20700,149
|
|
20240326,114000,4326937500,20750,20700,20750,20700,128
|
|
20240326,113900,4324287800,20750,20700,20750,20700,80
|
|
20240326,113800,4322631750,20750,20750,20750,20700,12
|
|
20240326,113700,4322383250,20700,20700,20700,20700,0
|
|
20240326,113600,4322383250,20700,20700,20700,20700,1
|
|
20240326,113500,4322362550,20700,20750,20750,20700,106
|
|
20240326,113400,4320168050,20700,20700,20700,20650,494
|
|
20240326,113300,4309942850,20650,20700,20700,20650,94
|
|
20240326,113200,4307998750,20700,20700,20700,20650,380
|
|
20240326,113100,4300138500,20700,20700,20700,20700,42
|
|
20240326,113000,4299269100,20700,20700,20700,20700,629
|
|
20240326,112900,4286248800,20700,20700,20700,20700,1
|
|
20240326,112800,4286228100,20650,20650,20700,20650,3151
|
|
20240326,112700,4221159850,20650,20700,20700,20650,572
|
|
20240326,112600,4209336850,20650,20700,20700,20650,105
|
|
20240326,112500,4207165950,20700,20700,20700,20650,188
|
|
20240326,112400,4203281150,20650,20700,20700,20650,233
|
|
20240326,112300,4198463000,20700,20650,20700,20650,1808
|
|
20240326,112200,4161106900,20700,20750,20750,20700,258
|
|
20240326,112100,4155763800,20750,20700,20750,20700,137
|
|
20240326,112000,4152927650,20650,20650,20650,20650,355
|
|
20240326,111900,4145596900,20650,20700,20700,20650,1356
|
|
20240326,111800,4117561300,20700,20700,20700,20700,185
|
|
20240326,111700,4113731800,20700,20800,20800,20700,8300
|
|
20240326,111600,3941908100,20750,20750,20750,20750,170
|
|
20240326,111500,3938380600,20750,20750,20750,20750,320
|
|
20240326,111400,3931740600,20750,20750,20750,20750,176
|
|
20240326,111300,3928088600,20750,20800,20800,20750,88
|
|
20240326,111200,3926261450,20800,20800,20800,20800,81
|
|
20240326,111100,3924576650,20800,20800,20850,20800,132
|
|
20240326,111000,3921830550,20800,20800,20800,20800,263
|
|
20240326,110900,3916360150,20800,20800,20800,20800,20
|
|
20240326,110800,3915944150,20800,20800,20800,20800,8
|
|
20240326,110700,3915777750,20800,20750,20850,20750,166
|
|
20240326,110600,3912326900,20800,20750,20800,20750,189
|
|
20240326,110500,3908402600,20800,20800,20800,20800,200
|
|
20240326,110400,3904242600,20800,20800,20800,20750,791
|
|
20240326,110300,3887811300,20800,20800,20800,20750,767
|
|
20240326,110200,3871866650,20750,20700,20750,20700,304
|
|
20240326,110100,3865569350,20700,20750,20750,20700,333
|
|
20240326,110000,3858669600,20750,20750,20800,20750,138
|
|
20240326,105900,3855800300,20700,20700,20700,20700,89
|
|
20240326,105800,3853958000,20700,20700,20700,20700,53
|
|
20240326,105700,3852860900,20700,20750,20750,20700,527
|
|
20240326,105600,3841949400,20750,20750,20750,20700,45
|
|
20240326,105500,3841015700,20750,20750,20750,20750,1
|
|
20240326,105400,3840994950,20750,20750,20750,20750,121
|
|
20240326,105300,3838484200,20750,20750,20750,20750,32
|
|
20240326,105200,3837820200,20750,20750,20800,20750,206
|
|
20240326,105100,3833535700,20750,20750,20800,20700,74
|
|
20240326,105000,3832001150,20750,20700,20750,20700,195
|
|
20240326,104900,3827961600,20700,20700,20750,20700,272
|
|
20240326,104800,3822330700,20700,20700,20700,20650,1418
|
|
20240326,104700,3793002150,20700,20700,20700,20700,69
|
|
20240326,104600,3791573850,20700,20700,20700,20700,311
|
|
20240326,104500,3785136150,20750,20750,20750,20750,49
|
|
20240326,104400,3784119400,20750,20700,20750,20700,96
|
|
20240326,104300,3782128000,20700,20700,20750,20700,239
|
|
20240326,104200,3777176050,20750,20700,20750,20650,317
|
|
20240326,104100,3770614650,20650,20700,20750,20650,319
|
|
20240326,104000,3764018050,20700,20700,20700,20700,1313
|
|
20240326,103900,3736838950,20700,20750,20750,20700,1418
|
|
20240326,103800,3707483450,20750,20750,20750,20750,191
|
|
20240326,103700,3703520200,20750,20750,20750,20700,626
|
|
20240326,103600,3690544100,20700,20700,20750,20700,696
|
|
20240326,103500,3676127750,20700,20750,20750,20700,569
|
|
20240326,103400,3664328000,20750,20750,20750,20750,219
|
|
20240326,103300,3659783750,20750,20700,20750,20700,161
|
|
20240326,103200,3656445250,20700,20750,20750,20700,1612
|
|
20240326,103100,3623070650,20750,20700,20750,20700,551
|
|
20240326,103000,3611662400,20750,20700,20750,20700,1092
|
|
20240326,102900,3589057500,20700,20750,20750,20700,1063
|
|
20240326,102800,3567042700,20750,20750,20750,20750,24
|
|
20240326,102700,3566544700,20750,20750,20750,20750,406
|
|
20240326,102600,3558120200,20750,20750,20750,20750,641
|
|
20240326,102500,3544819450,20750,20750,20750,20700,492
|
|
20240326,102400,3534633750,20750,20750,20750,20700,111
|
|
20240326,102300,3532330650,20750,20700,20800,20700,246
|
|
20240326,102200,3527224450,20700,20750,20800,20700,781
|
|
20240326,102100,3511016500,20750,20800,20800,20750,1076
|
|
20240326,102000,3488664400,20750,20750,20750,20750,158
|
|
20240326,101900,3485385900,20700,20700,20700,20650,877
|
|
20240326,101800,3467235950,20700,20750,20750,20700,50
|
|
20240326,101700,3466198950,20750,20750,20750,20700,128
|
|
20240326,101600,3463548950,20750,20700,20750,20650,1912
|
|
20240326,101500,3423972650,20700,20750,20750,20700,102
|
|
20240326,101400,3421856200,20700,20750,20750,20700,942
|
|
20240326,101300,3402356100,20750,20700,20750,20700,335
|
|
20240326,101200,3395411600,20700,20750,20750,20700,3275
|
|
20240326,101100,3327611300,20750,20800,20800,20750,944
|
|
20240326,101000,3308023200,20800,20750,20800,20750,152
|
|
20240326,100900,3304869150,20750,20750,20750,20750,222
|
|
20240326,100800,3300262650,20750,20750,20750,20700,581
|
|
20240326,100700,3288217450,20750,20750,20800,20700,538
|
|
20240326,100600,3277064000,20700,20750,20750,20700,1334
|
|
20240326,100500,3249446850,20750,20750,20750,20750,866
|
|
20240326,100400,3231477350,20750,20800,20800,20750,2063
|
|
20240326,100300,3188644050,20750,20800,20800,20750,1022
|
|
20240326,100200,3167436200,20750,20800,20800,20750,511
|
|
20240326,100100,3156831900,20850,20900,20900,20750,2104
|
|
20240326,100000,3112926600,20950,20950,20950,20900,1335
|
|
20240326,095900,3084996700,20950,20900,20950,20900,301
|
|
20240326,095800,3078705600,20950,20900,20950,20900,1903
|
|
20240326,095700,3038916150,20900,21000,21000,20900,1809
|
|
20240326,095600,3001020550,21000,21000,21000,20950,596
|
|
20240326,095500,2988509100,21000,21000,21000,21000,26
|
|
20240326,095400,2987963100,20950,21000,21000,20950,757
|
|
20240326,095300,2972098400,20950,20950,21000,20950,2021
|
|
20240326,095200,2929758350,20950,21050,21050,20950,1394
|
|
20240326,095100,2900483950,21050,21100,21100,21050,1372
|
|
20240326,095000,2871559750,21050,21000,21100,21000,37
|
|
20240326,094900,2870781050,21050,21050,21050,21000,28
|
|
20240326,094800,2870192150,21100,21000,21250,20950,5278
|
|
20240326,094700,2758401450,21000,20950,21000,20950,1230
|
|
20240326,094600,2732622700,21000,20900,21000,20900,3877
|
|
20240326,094500,2651481800,20900,20750,20900,20750,1085
|
|
20240326,094400,2628936450,20750,20700,20750,20700,455
|
|
20240326,094300,2619513150,20700,20750,20800,20700,1207
|
|
20240326,094200,2594467400,20750,20800,20800,20750,449
|
|
20240326,094100,2585146050,20750,20800,20800,20750,223
|
|
20240326,094000,2580508150,20750,20850,20850,20750,723
|
|
20240326,093900,2565471200,20850,20900,20900,20800,57
|
|
20240326,093800,2564283250,20900,20800,20900,20800,819
|
|
20240326,093700,2547237150,20750,20800,20900,20750,2659
|
|
20240326,093600,2491805450,20800,20750,20850,20750,994
|
|
20240326,093500,2471152150,20750,20900,20900,20700,3535
|
|
20240326,093400,2397807400,20900,20800,20900,20800,1368
|
|
20240326,093300,2369293400,20800,20800,20850,20800,61
|
|
20240326,093200,2368024100,20800,20850,20900,20800,1624
|
|
20240326,093100,2334211300,20800,20900,20900,20800,1075
|
|
20240326,093000,2311824700,20850,20750,20850,20750,830
|
|
20240326,092900,2294528050,20750,20800,20850,20700,5448
|
|
20240326,092800,2181581250,20850,20850,20900,20850,560
|
|
20240326,092700,2169905200,20800,20800,20850,20750,811
|
|
20240326,092600,2153021500,20800,20850,20850,20800,63
|
|
20240326,092500,2151711050,20850,20700,20850,20650,1339
|
|
20240326,092400,2124037450,20700,20700,20700,20700,1125
|
|
20240326,092300,2100749950,20700,20800,20800,20700,234
|
|
20240326,092200,2095904450,20800,20750,20850,20600,11465
|
|
20240326,092100,1859074600,20750,20950,21000,20750,3434
|
|
20240326,092000,1787246450,20950,20750,20950,20650,6476
|
|
20240326,091900,1652215450,20700,20700,20700,20650,1329
|
|
20240326,091800,1624714600,20700,20650,20700,20650,1278
|
|
20240326,091700,1598271850,20650,20800,20800,20650,11556
|
|
20240326,091600,1359334700,20850,20850,20850,20750,2113
|
|
20240326,091500,1315403850,20850,20700,20900,20700,1079
|
|
20240326,091400,1292970200,20700,20750,20750,20650,401
|
|
20240326,091300,1284669000,20700,20700,20750,20550,14279
|
|
20240326,091200,990356700,20650,20700,20750,20650,1550
|
|
20240326,091100,958282700,20800,20800,20900,20600,10560
|
|
20240326,091000,739959500,20800,20850,20850,20800,491
|
|
20240326,090900,729728600,20800,20750,20800,20750,2684
|
|
20240326,090800,674008700,20750,20750,20800,20700,1912
|
|
20240326,090700,634334750,20800,20700,20800,20700,1643
|
|
20240326,090600,600301800,20750,20850,20850,20650,6464
|
|
20240326,090500,466332250,20800,20850,20850,20800,2340
|
|
20240326,090400,417655950,20750,20800,20900,20750,3621
|
|
20240326,090300,342379850,20800,20900,20900,20800,2408
|
|
20240326,090200,292191800,20850,20850,20950,20800,1348
|
|
20240326,090100,264093500,20850,21050,21050,20850,4687
|
|
20240326,090000,165867550,21050,20950,21150,20900,7616
|