699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240405,203600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,203500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,203400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,203300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,203200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,203100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,203000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,202000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,201000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,200900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,200800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,200700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,200600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,200500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,200400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,200300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,200200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,200100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,200000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,195000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,194000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,193900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,193800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,193700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,193600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,193500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,193400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,193300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,193200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,193100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,193000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,192000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,191000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,190900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,190800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,190700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,190600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,190500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,190400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,190300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,190200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,190100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,190000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,185000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,184000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,183900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,183800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,183700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,183600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,183500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,183400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,183300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,183200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,183100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,183000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,182000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,181000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,180900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,180800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,180700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,180600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,180500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,180400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,180300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,180200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,180100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,180000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,175000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,174000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,173900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,173800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,173700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,173600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,173500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,173400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,173300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,173200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,173100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,173000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,172000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,171000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,170900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,170800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,170700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,170600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,170500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,170400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,170300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,170200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,170100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,170000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,165000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,164000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,163900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,163800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,163700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,163600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,163500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,163400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,163300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,163200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,163100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,163000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,162000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,161000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,160900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,160800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,160700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,160600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,160500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,160400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,160300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,160200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,160100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,160000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,155000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154600,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,154000,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,153900,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,153800,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,153700,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,153600,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,153500,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,153400,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,153300,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,153200,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,153100,1146033750,25450,25450,25450,25450,0
|
||
|
|
20240405,153000,1146033750,25450,25450,25450,25450,1194
|
||
|
|
20240405,152900,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,152800,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,152700,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,152600,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,152500,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,152400,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,152300,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,152200,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,152100,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,152000,1115646450,25550,25550,25550,25550,0
|
||
|
|
20240405,151900,1115646450,25550,25500,25550,25400,211
|
||
|
|
20240405,151800,1110280500,25500,25500,25500,25500,14
|
||
|
|
20240405,151700,1109923500,25500,25500,25500,25400,65
|
||
|
|
20240405,151600,1108266500,25500,25450,25500,25450,83
|
||
|
|
20240405,151500,1106153800,25500,25500,25500,25500,0
|
||
|
|
20240405,151400,1106153800,25500,25500,25500,25450,158
|
||
|
|
20240405,151300,1102126100,25500,25500,25500,25500,22
|
||
|
|
20240405,151200,1101565100,25500,25500,25500,25500,9
|
||
|
|
20240405,151100,1101335600,25400,25450,25500,25400,33
|
||
|
|
20240405,151000,1100495200,25450,25450,25450,25450,97
|
||
|
|
20240405,150900,1098026550,25500,25450,25500,25450,50
|
||
|
|
20240405,150800,1096751850,25500,25500,25500,25500,4
|
||
|
|
20240405,150700,1096649850,25500,25500,25500,25500,62
|
||
|
|
20240405,150600,1095068850,25450,25400,25450,25400,239
|
||
|
|
20240405,150500,1088987350,25450,25450,25450,25450,0
|
||
|
|
20240405,150400,1088987350,25450,25400,25450,25400,50
|
||
|
|
20240405,150300,1087716600,25400,25450,25450,25400,48
|
||
|
|
20240405,150200,1086496000,25450,25450,25450,25400,14
|
||
|
|
20240405,150100,1086140250,25450,25400,25450,25400,41
|
||
|
|
20240405,150000,1085097100,25450,25450,25450,25400,29
|
||
|
|
20240405,145900,1084359100,25450,25450,25450,25450,5
|
||
|
|
20240405,145800,1084231850,25450,25450,25450,25450,19
|
||
|
|
20240405,145700,1083748300,25400,25450,25450,25400,50
|
||
|
|
20240405,145600,1082477800,25450,25400,25450,25400,8
|
||
|
|
20240405,145500,1082274250,25400,25250,25400,25250,41
|
||
|
|
20240405,145400,1081237200,25400,25250,25400,25250,45
|
||
|
|
20240405,145300,1080098550,25400,25400,25400,25300,68
|
||
|
|
20240405,145200,1078374250,25300,25300,25450,25300,167
|
||
|
|
20240405,145100,1074143450,25450,25200,25450,25200,75
|
||
|
|
20240405,145000,1072248200,25200,25200,25200,25200,29
|
||
|
|
20240405,144900,1071517400,25200,25200,25200,25200,269
|
||
|
|
20240405,144800,1064738600,25200,25200,25200,25200,70
|
||
|
|
20240405,144700,1062974600,25200,25200,25200,25200,29
|
||
|
|
20240405,144600,1062243800,25250,25250,25250,25250,29
|
||
|
|
20240405,144500,1061511550,25200,25250,25250,25200,146
|
||
|
|
20240405,144400,1057827200,25250,25250,25250,25250,46
|
||
|
|
20240405,144300,1056665700,25250,25250,25250,25250,76
|
||
|
|
20240405,144200,1054746700,25400,25250,25400,25250,149
|
||
|
|
20240405,144100,1050982950,25250,25250,25250,25250,46
|
||
|
|
20240405,144000,1049821450,25250,25400,25400,25250,77
|
||
|
|
20240405,143900,1047872700,25250,25300,25300,25250,46
|
||
|
|
20240405,143800,1046709750,25300,25300,25300,25300,46
|
||
|
|
20240405,143700,1045545950,25250,25250,25300,25250,175
|
||
|
|
20240405,143600,1041126600,25400,25250,25400,25250,77
|
||
|
|
20240405,143500,1039177700,25300,25300,25300,25250,82
|
||
|
|
20240405,143400,1037104000,25300,25250,25400,25250,93
|
||
|
|
20240405,143300,1034753250,25250,25250,25250,25250,57
|
||
|
|
20240405,143200,1033314000,25250,25400,25400,25250,163
|
||
|
|
20240405,143100,1029197950,25250,25250,25250,25250,47
|
||
|
|
20240405,143000,1028011200,25400,25300,25400,25250,50
|
||
|
|
20240405,142900,1026747050,25400,25450,25450,25400,31
|
||
|
|
20240405,142800,1025958800,25500,25500,25550,25450,1698
|
||
|
|
20240405,142700,982662950,25550,25500,25550,25500,210
|
||
|
|
20240405,142600,977307150,25550,25500,25550,25500,160
|
||
|
|
20240405,142500,973226950,25550,25400,25550,25400,161
|
||
|
|
20240405,142400,969125650,25550,25250,25550,25200,702
|
||
|
|
20240405,142300,951310150,25300,25250,25300,25250,51
|
||
|
|
20240405,142200,950022250,25300,25250,25300,25250,51
|
||
|
|
20240405,142100,948734350,25300,25300,25300,25300,137
|
||
|
|
20240405,142000,945268250,25350,25350,25350,25350,0
|
||
|
|
20240405,141900,945268250,25350,25350,25350,25350,0
|
||
|
|
20240405,141800,945268250,25350,25350,25350,25350,0
|
||
|
|
20240405,141700,945268250,25350,25350,25350,25350,54
|
||
|
|
20240405,141600,943899350,25250,25250,25250,25250,0
|
||
|
|
20240405,141500,943899350,25250,25250,25250,25250,0
|
||
|
|
20240405,141400,943899350,25250,25250,25250,25250,74
|
||
|
|
20240405,141300,942030850,25250,25350,25350,25250,108
|
||
|
|
20240405,141200,939298850,25300,25300,25300,25300,150
|
||
|
|
20240405,141100,935503850,25350,25350,25350,25350,0
|
||
|
|
20240405,141000,935503850,25350,25350,25350,25350,0
|
||
|
|
20240405,140900,935503850,25350,25250,25350,25250,18
|
||
|
|
20240405,140800,935048450,25350,25350,25350,25350,30
|
||
|
|
20240405,140700,934287950,25350,25300,25350,25300,194
|
||
|
|
20240405,140600,929379100,25250,25250,25250,25250,34
|
||
|
|
20240405,140500,928520600,25250,25250,25250,25250,12
|
||
|
|
20240405,140400,928217600,25250,25250,25250,25250,0
|
||
|
|
20240405,140300,928217600,25250,25250,25250,25250,0
|
||
|
|
20240405,140200,928217600,25250,25250,25250,25250,0
|
||
|
|
20240405,140100,928217600,25250,25250,25250,25250,0
|
||
|
|
20240405,140000,928217600,25250,25250,25250,25250,2
|
||
|
|
20240405,135900,928167100,25250,25250,25250,25250,15
|
||
|
|
20240405,135800,927788350,25250,25250,25250,25250,54
|
||
|
|
20240405,135700,926424850,25150,25150,25150,25150,2
|
||
|
|
20240405,135600,926374550,25250,25250,25250,25250,0
|
||
|
|
20240405,135500,926374550,25250,25150,25250,25150,7
|
||
|
|
20240405,135400,926198350,25150,25150,25150,25150,122
|
||
|
|
20240405,135300,923130050,25200,25200,25200,25200,1
|
||
|
|
20240405,135200,923104850,25250,25250,25250,25250,0
|
||
|
|
20240405,135100,923104850,25250,25250,25250,25250,29
|
||
|
|
20240405,135000,922372600,25150,25150,25150,25150,1
|
||
|
|
20240405,134900,922347450,25150,25150,25150,25150,0
|
||
|
|
20240405,134800,922347450,25150,25150,25150,25150,0
|
||
|
|
20240405,134700,922347450,25150,25200,25200,25150,70
|
||
|
|
20240405,134600,920584600,25200,25150,25200,25150,204
|
||
|
|
20240405,134500,915453800,25150,25150,25150,25150,0
|
||
|
|
20240405,134400,915453800,25150,25150,25150,25150,8
|
||
|
|
20240405,134300,915252600,25200,25200,25200,25200,2
|
||
|
|
20240405,134200,915202200,25200,25200,25200,25200,2
|
||
|
|
20240405,134100,915151800,25200,25200,25200,25200,0
|
||
|
|
20240405,134000,915151800,25200,25200,25200,25200,0
|
||
|
|
20240405,133900,915151800,25200,25200,25200,25200,31
|
||
|
|
20240405,133800,914370600,25200,25200,25200,25200,31
|
||
|
|
20240405,133700,913589400,25150,25150,25150,25150,25
|
||
|
|
20240405,133600,912960650,25150,25150,25150,25150,0
|
||
|
|
20240405,133500,912960650,25150,25150,25150,25150,3
|
||
|
|
20240405,133400,912885200,25150,25150,25150,25150,150
|
||
|
|
20240405,133300,909112700,25150,25200,25200,25150,140
|
||
|
|
20240405,133200,905589950,25200,25200,25200,25200,10
|
||
|
|
20240405,133100,905337950,25200,25150,25200,25150,119
|
||
|
|
20240405,133000,902341900,25200,25200,25200,25200,2
|
||
|
|
20240405,132900,902291500,25200,25200,25200,25200,0
|
||
|
|
20240405,132800,902291500,25200,25200,25200,25200,58
|
||
|
|
20240405,132700,900829900,25200,25200,25200,25200,0
|
||
|
|
20240405,132600,900829900,25200,25200,25200,25200,2
|
||
|
|
20240405,132500,900779500,25200,25200,25200,25200,95
|
||
|
|
20240405,132400,898385500,25200,25200,25200,25200,6
|
||
|
|
20240405,132300,898234300,25200,25200,25200,25200,1
|
||
|
|
20240405,132200,898209100,25150,25150,25150,25150,85
|
||
|
|
20240405,132100,896071350,25150,25200,25200,25150,38
|
||
|
|
20240405,132000,895114650,25150,25150,25150,25150,5
|
||
|
|
20240405,131900,894988900,25100,25100,25100,25100,3
|
||
|
|
20240405,131800,894913600,25100,25100,25100,25100,0
|
||
|
|
20240405,131700,894913600,25100,25100,25100,25100,0
|
||
|
|
20240405,131600,894913600,25100,25100,25100,25100,30
|
||
|
|
20240405,131500,894160600,25100,25100,25100,25100,2
|
||
|
|
20240405,131400,894110400,25100,25150,25150,25100,98
|
||
|
|
20240405,131300,891650350,25100,25100,25100,25050,101
|
||
|
|
20240405,131200,889117000,25100,25100,25100,25100,15
|
||
|
|
20240405,131100,888740500,25100,25100,25100,25100,0
|
||
|
|
20240405,131000,888740500,25100,25150,25150,25100,60
|
||
|
|
20240405,130900,887232000,25050,25050,25050,25050,2
|
||
|
|
20240405,130800,887181900,25050,25050,25050,25050,0
|
||
|
|
20240405,130700,887181900,25050,25050,25050,25050,0
|
||
|
|
20240405,130600,887181900,25050,25100,25100,25050,50
|
||
|
|
20240405,130500,885927350,25150,25100,25150,25100,26
|
||
|
|
20240405,130400,885273700,25050,25150,25150,25050,341
|
||
|
|
20240405,130300,876708550,25150,25150,25150,25150,10
|
||
|
|
20240405,130200,876457050,25200,25200,25200,25200,0
|
||
|
|
20240405,130100,876457050,25200,25200,25200,25200,0
|
||
|
|
20240405,130000,876457050,25200,25200,25200,25200,0
|
||
|
|
20240405,125900,876457050,25200,25200,25200,25200,1
|
||
|
|
20240405,125800,876431850,25200,25200,25200,25200,0
|
||
|
|
20240405,125700,876431850,25200,25200,25200,25200,1
|
||
|
|
20240405,125600,876406650,25050,25050,25050,25050,0
|
||
|
|
20240405,125500,876406650,25050,25050,25050,25050,136
|
||
|
|
20240405,125400,872999850,25050,25050,25050,25050,577
|
||
|
|
20240405,125300,858546000,25050,25050,25050,25050,175
|
||
|
|
20240405,125200,854162250,25050,25050,25050,25050,0
|
||
|
|
20240405,125100,854162250,25050,25050,25050,25050,23
|
||
|
|
20240405,125000,853586100,25100,25100,25100,25100,24
|
||
|
|
20240405,124900,852983700,25100,25100,25100,25100,18
|
||
|
|
20240405,124800,852531900,25100,25100,25100,25100,27
|
||
|
|
20240405,124700,851854200,25100,25150,25150,25100,100
|
||
|
|
20240405,124600,849342550,25200,25250,25250,25200,296
|
||
|
|
20240405,124500,841875900,25250,25250,25250,25250,0
|
||
|
|
20240405,124400,841875900,25250,25250,25250,25250,1
|
||
|
|
20240405,124300,841850650,25300,25300,25300,25300,27
|
||
|
|
20240405,124200,841167550,25250,25250,25250,25250,11
|
||
|
|
20240405,124100,840889800,25300,25300,25300,25300,0
|
||
|
|
20240405,124000,840889800,25300,25300,25300,25300,5
|
||
|
|
20240405,123900,840763300,25250,25250,25250,25250,66
|
||
|
|
20240405,123800,839096800,25250,25250,25250,25250,5
|
||
|
|
20240405,123700,838970550,25200,25200,25200,25200,100
|
||
|
|
20240405,123600,836450550,25300,25300,25300,25300,0
|
||
|
|
20240405,123500,836450550,25300,25300,25300,25300,1
|
||
|
|
20240405,123400,836425250,25200,25200,25200,25200,0
|
||
|
|
20240405,123300,836425250,25200,25200,25200,25200,0
|
||
|
|
20240405,123200,836425250,25200,25200,25200,25200,0
|
||
|
|
20240405,123100,836425250,25200,25200,25200,25200,0
|
||
|
|
20240405,123000,836425250,25200,25200,25200,25200,0
|
||
|
|
20240405,122900,836425250,25200,25200,25200,25200,0
|
||
|
|
20240405,122800,836425250,25200,25300,25300,25200,1071
|
||
|
|
20240405,122700,809435200,25300,25300,25300,25300,0
|
||
|
|
20240405,122600,809435200,25300,25300,25300,25300,20
|
||
|
|
20240405,122500,808929200,25300,25250,25300,25250,29
|
||
|
|
20240405,122400,808195550,25250,25250,25250,25250,1
|
||
|
|
20240405,122300,808170300,25250,25250,25250,25250,0
|
||
|
|
20240405,122200,808170300,25250,25250,25250,25250,0
|
||
|
|
20240405,122100,808170300,25250,25250,25250,25250,5
|
||
|
|
20240405,122000,808044050,25200,25200,25200,25200,0
|
||
|
|
20240405,121900,808044050,25200,25250,25250,25200,143
|
||
|
|
20240405,121800,804433800,25200,25200,25200,25200,8
|
||
|
|
20240405,121700,804232200,25200,25200,25200,25200,1
|
||
|
|
20240405,121600,804207000,25200,25200,25200,25200,5
|
||
|
|
20240405,121500,804081000,25200,25250,25250,25200,10
|
||
|
|
20240405,121400,803828750,25250,25200,25250,25200,11
|
||
|
|
20240405,121300,803551300,25200,25100,25200,25100,208
|
||
|
|
20240405,121200,798321400,25200,25200,25200,25200,0
|
||
|
|
20240405,121100,798321400,25200,25200,25200,25200,5
|
||
|
|
20240405,121000,798195400,25200,25200,25250,25200,8
|
||
|
|
20240405,120900,797993550,25200,25200,25200,25200,0
|
||
|
|
20240405,120800,797993550,25200,25200,25200,25200,26
|
||
|
|
20240405,120700,797338350,25200,25200,25200,25200,49
|
||
|
|
20240405,120600,796103550,25200,25200,25200,25200,6
|
||
|
|
20240405,120500,795952350,25200,25200,25200,25200,12
|
||
|
|
20240405,120400,795649950,25200,25200,25200,25200,0
|
||
|
|
20240405,120300,795649950,25200,25200,25200,25200,18
|
||
|
|
20240405,120200,795196350,25200,25200,25200,25200,2
|
||
|
|
20240405,120100,795145950,25050,25150,25150,25050,200
|
||
|
|
20240405,120000,790128300,25200,25200,25200,25200,19
|
||
|
|
20240405,115900,789649500,25150,25150,25150,25150,0
|
||
|
|
20240405,115800,789649500,25150,25150,25150,25150,0
|
||
|
|
20240405,115700,789649500,25150,25150,25150,25150,3
|
||
|
|
20240405,115600,789574050,25050,25050,25050,25050,0
|
||
|
|
20240405,115500,789574050,25050,25050,25050,25050,0
|
||
|
|
20240405,115400,789574050,25050,25050,25050,25050,10
|
||
|
|
20240405,115300,789323550,25150,25150,25150,25150,0
|
||
|
|
20240405,115200,789323550,25150,25100,25150,25050,40
|
||
|
|
20240405,115100,788320300,25050,25150,25150,25050,205
|
||
|
|
20240405,115000,783178500,25100,25100,25100,25100,5
|
||
|
|
20240405,114900,783053000,25050,25050,25050,25050,10
|
||
|
|
20240405,114800,782802500,25100,25050,25100,25050,56
|
||
|
|
20240405,114700,781398300,25250,25150,25250,25150,1088
|
||
|
|
20240405,114600,754025300,25150,25150,25150,25150,25
|
||
|
|
20240405,114500,753396550,25150,25100,25150,25050,75
|
||
|
|
20240405,114400,751515750,25150,25150,25150,25150,0
|
||
|
|
20240405,114300,751515750,25150,25150,25150,25150,0
|
||
|
|
20240405,114200,751515750,25150,25050,25150,25050,178
|
||
|
|
20240405,114100,747042350,25100,25100,25100,25100,9
|
||
|
|
20240405,114000,746816450,25150,25150,25150,25150,0
|
||
|
|
20240405,113900,746816450,25150,25100,25150,25100,50
|
||
|
|
20240405,113800,745561250,25150,25150,25150,25150,33
|
||
|
|
20240405,113700,744731300,25150,25150,25150,25150,0
|
||
|
|
20240405,113600,744731300,25150,25150,25150,25150,3
|
||
|
|
20240405,113500,744655850,25200,25150,25200,25150,236
|
||
|
|
20240405,113400,738719500,25150,25150,25150,25150,0
|
||
|
|
20240405,113300,738719500,25150,25100,25150,25100,82
|
||
|
|
20240405,113200,736661100,25150,25100,25150,25100,119
|
||
|
|
20240405,113100,733674050,25150,25150,25150,25150,0
|
||
|
|
20240405,113000,733674050,25150,25200,25200,25150,20
|
||
|
|
20240405,112900,733170650,25200,25200,25200,25200,7
|
||
|
|
20240405,112800,732994250,25200,25200,25200,25200,5
|
||
|
|
20240405,112700,732868250,25200,25200,25200,25200,0
|
||
|
|
20240405,112600,732868250,25200,25200,25200,25200,0
|
||
|
|
20240405,112500,732868250,25200,25200,25200,25200,0
|
||
|
|
20240405,112400,732868250,25200,25200,25200,25200,0
|
||
|
|
20240405,112300,732868250,25200,25200,25200,25200,0
|
||
|
|
20240405,112200,732868250,25200,25200,25200,25200,0
|
||
|
|
20240405,112100,732868250,25200,25200,25200,25200,8
|
||
|
|
20240405,112000,732666650,25200,25200,25200,25200,0
|
||
|
|
20240405,111900,732666650,25200,25200,25200,25200,16
|
||
|
|
20240405,111800,732263450,25200,25200,25200,25200,33
|
||
|
|
20240405,111700,731431850,25200,25250,25250,25200,4
|
||
|
|
20240405,111600,731331000,25250,25200,25250,25150,16
|
||
|
|
20240405,111500,730927900,25300,25300,25300,25300,0
|
||
|
|
20240405,111400,730927900,25300,25300,25300,25300,0
|
||
|
|
20240405,111300,730927900,25300,25300,25300,25300,16
|
||
|
|
20240405,111200,730523100,25200,25300,25300,25200,33
|
||
|
|
20240405,111100,729689850,25300,25300,25300,25300,1
|
||
|
|
20240405,111000,729664550,25250,25250,25250,25250,90
|
||
|
|
20240405,110900,727392050,25250,25150,25250,25150,16
|
||
|
|
20240405,110800,726988150,25150,25250,25250,25150,25
|
||
|
|
20240405,110700,726358900,25250,25250,25250,25250,0
|
||
|
|
20240405,110600,726358900,25250,25200,25250,25200,138
|
||
|
|
20240405,110500,722880550,25250,25250,25250,25250,15
|
||
|
|
20240405,110400,722501800,25250,25250,25250,25250,0
|
||
|
|
20240405,110300,722501800,25250,25250,25250,25250,0
|
||
|
|
20240405,110200,722501800,25250,25150,25250,25150,364
|
||
|
|
20240405,110100,713331950,25100,25100,25100,25100,351
|
||
|
|
20240405,110000,704521850,25100,25050,25100,25050,145
|
||
|
|
20240405,105900,700887800,25050,25050,25050,25050,27
|
||
|
|
20240405,105800,700211450,25100,25050,25100,25050,51
|
||
|
|
20240405,105700,698931550,25050,25050,25050,25050,1
|
||
|
|
20240405,105600,698906500,25050,25050,25050,25050,195
|
||
|
|
20240405,105500,694021750,25050,25050,25050,25050,21
|
||
|
|
20240405,105400,693495700,25050,25050,25100,25050,12
|
||
|
|
20240405,105300,693194600,25050,25050,25050,25050,110
|
||
|
|
20240405,105200,690439100,25050,25050,25050,25050,16
|
||
|
|
20240405,105100,690038300,25100,25100,25100,25100,0
|
||
|
|
20240405,105000,690038300,25100,25100,25100,25100,0
|
||
|
|
20240405,104900,690038300,25100,25100,25100,25100,0
|
||
|
|
20240405,104800,690038300,25100,25100,25100,25100,40
|
||
|
|
20240405,104700,689034300,25100,25000,25100,25000,153
|
||
|
|
20240405,104600,685209200,25000,25000,25000,25000,243
|
||
|
|
20240405,104500,679134200,25100,25100,25100,25100,1
|
||
|
|
20240405,104400,679109100,25000,25050,25050,25000,140
|
||
|
|
20240405,104300,675604100,25050,25050,25050,25050,9
|
||
|
|
20240405,104200,675378650,25000,25000,25000,25000,330
|
||
|
|
20240405,104100,667128650,25100,25000,25100,25000,107
|
||
|
|
20240405,104000,664445450,25000,25050,25050,25000,185
|
||
|
|
20240405,103900,659816650,25050,25000,25050,25000,183
|
||
|
|
20240405,103800,655239200,25000,25000,25000,25000,719
|
||
|
|
20240405,103700,637264200,25000,25050,25050,25000,140
|
||
|
|
20240405,103600,633762100,25050,25050,25050,25000,3561
|
||
|
|
20240405,103500,544662250,25100,25100,25100,25100,2
|
||
|
|
20240405,103400,544612050,25100,25100,25100,25100,80
|
||
|
|
20240405,103300,542604050,25100,25100,25100,25100,673
|
||
|
|
20240405,103200,525711750,25150,25200,25200,25100,336
|
||
|
|
20240405,103100,517265850,25200,25150,25200,25150,770
|
||
|
|
20240405,103000,497899350,25200,25200,25200,25200,397
|
||
|
|
20240405,102900,487894950,25200,25200,25200,25150,27
|
||
|
|
20240405,102800,487215200,25150,25150,25200,25150,65
|
||
|
|
20240405,102700,485580400,25150,25200,25200,25150,320
|
||
|
|
20240405,102600,477527150,25200,25200,25200,25200,93
|
||
|
|
20240405,102500,475183550,25250,25200,25250,25200,953
|
||
|
|
20240405,102400,451167050,25200,25300,25300,25200,360
|
||
|
|
20240405,102300,442086300,25400,25400,25400,25400,0
|
||
|
|
20240405,102200,442086300,25400,25400,25400,25400,0
|
||
|
|
20240405,102100,442086300,25400,25400,25400,25400,42
|
||
|
|
20240405,102000,441019500,25250,25250,25250,25250,100
|
||
|
|
20240405,101900,438494500,25250,25400,25400,25250,78
|
||
|
|
20240405,101800,436521950,25400,25400,25400,25400,100
|
||
|
|
20240405,101700,433981950,25400,25400,25400,25400,0
|
||
|
|
20240405,101600,433981950,25400,25400,25400,25400,17
|
||
|
|
20240405,101500,433550150,25200,25200,25200,25200,20
|
||
|
|
20240405,101400,433046150,25200,25300,25300,25200,1014
|
||
|
|
20240405,101300,407474950,25400,25400,25400,25400,0
|
||
|
|
20240405,101200,407474950,25400,25400,25400,25400,175
|
||
|
|
20240405,101100,403029950,25400,25400,25400,25400,0
|
||
|
|
20240405,101000,403029950,25400,25400,25400,25400,3
|
||
|
|
20240405,100900,402953750,25250,25250,25250,25250,102
|
||
|
|
20240405,100800,400378250,25250,25250,25250,25250,135
|
||
|
|
20240405,100700,396969500,25300,25350,25400,25250,130
|
||
|
|
20240405,100600,393669050,25350,25350,25350,25350,7
|
||
|
|
20240405,100500,393491600,25300,25300,25300,25300,18
|
||
|
|
20240405,100400,393036200,25250,25250,25250,25250,11
|
||
|
|
20240405,100300,392758450,25250,25300,25300,25250,142
|
||
|
|
20240405,100200,389171650,25350,25350,25350,25350,9
|
||
|
|
20240405,100100,388943500,25400,25350,25400,25350,353
|
||
|
|
20240405,100000,379977700,25350,25350,25350,25350,1
|
||
|
|
20240405,095900,379952350,25350,25350,25350,25350,2
|
||
|
|
20240405,095800,379901650,25250,25250,25250,25250,19
|
||
|
|
20240405,095700,379421900,25250,25250,25250,25250,23
|
||
|
|
20240405,095600,378841150,25200,25200,25200,25200,0
|
||
|
|
20240405,095500,378841150,25200,25400,25400,25200,787
|
||
|
|
20240405,095400,358960000,25350,25350,25350,25350,31
|
||
|
|
20240405,095300,358174150,25350,25450,25450,25350,1145
|
||
|
|
20240405,095200,329101550,25650,25650,25650,25650,0
|
||
|
|
20240405,095100,329101550,25650,25450,25650,25450,4
|
||
|
|
20240405,095000,328999150,25400,25450,25650,25400,147
|
||
|
|
20240405,094900,325264000,25450,25500,25500,25450,879
|
||
|
|
20240405,094800,302890750,25500,25500,25550,25500,458
|
||
|
|
20240405,094700,291211600,25500,25500,25500,25500,0
|
||
|
|
20240405,094600,291211600,25500,25550,25550,25500,387
|
||
|
|
20240405,094500,281330500,25550,25550,25550,25550,70
|
||
|
|
20240405,094400,279542000,25550,25700,25700,25550,107
|
||
|
|
20240405,094300,276799600,25550,25550,25550,25550,1
|
||
|
|
20240405,094200,276774050,25500,25600,25600,25500,3012
|
||
|
|
20240405,094100,199925500,25600,25550,25600,25550,3
|
||
|
|
20240405,094000,199848750,25550,25600,25600,25550,6
|
||
|
|
20240405,093900,199695350,25600,25600,25600,25600,110
|
||
|
|
20240405,093800,196879350,25700,25700,25700,25700,10
|
||
|
|
20240405,093700,196622350,25700,25600,25700,25600,221
|
||
|
|
20240405,093600,190954650,25550,25550,25550,25550,312
|
||
|
|
20240405,093500,182983050,25550,25600,25600,25550,20
|
||
|
|
20240405,093400,182471600,25550,25650,25650,25550,291
|
||
|
|
20240405,093300,175021950,25650,25650,25650,25650,10
|
||
|
|
20240405,093200,174765450,25650,25600,25650,25600,359
|
||
|
|
20240405,093100,165564700,25600,25650,25650,25600,425
|
||
|
|
20240405,093000,154665850,25650,25650,25650,25650,21
|
||
|
|
20240405,092900,154127200,25700,25600,25700,25600,5
|
||
|
|
20240405,092800,153998950,25600,25600,25600,25600,12
|
||
|
|
20240405,092700,153691750,25700,25700,25700,25700,0
|
||
|
|
20240405,092600,153691750,25700,25600,25700,25550,40
|
||
|
|
20240405,092500,152666250,25700,25700,25700,25700,10
|
||
|
|
20240405,092400,152409250,25600,25550,25600,25550,41
|
||
|
|
20240405,092300,151361650,25550,25550,25550,25550,0
|
||
|
|
20240405,092200,151361650,25550,25500,25550,25500,168
|
||
|
|
20240405,092100,147070900,25500,25550,25550,25500,104
|
||
|
|
20240405,092000,144413850,25550,25550,25550,25550,226
|
||
|
|
20240405,091900,138639550,25550,25600,25600,25550,309
|
||
|
|
20240405,091800,130736650,25600,25600,25600,25600,10
|
||
|
|
20240405,091700,130480650,25650,25650,25650,25650,91
|
||
|
|
20240405,091600,128146500,25650,25650,25650,25650,20
|
||
|
|
20240405,091500,127633500,25600,25600,25600,25550,17
|
||
|
|
20240405,091400,127198550,25600,25600,25600,25600,60
|
||
|
|
20240405,091300,125662550,25600,25650,25650,25550,293
|
||
|
|
20240405,091200,118156800,25650,25650,25650,25650,43
|
||
|
|
20240405,091100,117053850,25650,25500,25650,25500,20
|
||
|
|
20240405,091000,116543550,25500,25650,25650,25500,181
|
||
|
|
20240405,090900,111917850,25650,25550,25700,25500,1390
|
||
|
|
20240405,090800,76432450,25700,25650,25700,25600,380
|
||
|
|
20240405,090700,66702300,25650,25750,25750,25650,263
|
||
|
|
20240405,090600,59954700,25700,25700,25750,25700,165
|
||
|
|
20240405,090500,55714150,25700,25800,25800,25700,83
|
||
|
|
20240405,090400,53574250,25800,25650,25800,25650,178
|
||
|
|
20240405,090300,48989850,25650,25650,25650,25650,75
|
||
|
|
20240405,090200,47066100,25650,25700,25700,25650,317
|
||
|
|
20240405,090100,38924450,25750,25800,25800,25750,350
|
||
|
|
20240405,090000,29906900,25800,25800,25900,25800,1119
|