716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,205300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,205200,5101839400,32950,32950,32950,32950,0
|
|
20240404,205100,5101839400,32950,32950,32950,32950,0
|
|
20240404,205000,5101839400,32950,32950,32950,32950,0
|
|
20240404,204900,5101839400,32950,32950,32950,32950,0
|
|
20240404,204800,5101839400,32950,32950,32950,32950,0
|
|
20240404,204700,5101839400,32950,32950,32950,32950,0
|
|
20240404,204600,5101839400,32950,32950,32950,32950,0
|
|
20240404,204500,5101839400,32950,32950,32950,32950,0
|
|
20240404,204400,5101839400,32950,32950,32950,32950,0
|
|
20240404,204300,5101839400,32950,32950,32950,32950,0
|
|
20240404,204200,5101839400,32950,32950,32950,32950,0
|
|
20240404,204100,5101839400,32950,32950,32950,32950,0
|
|
20240404,204000,5101839400,32950,32950,32950,32950,0
|
|
20240404,203900,5101839400,32950,32950,32950,32950,0
|
|
20240404,203800,5101839400,32950,32950,32950,32950,0
|
|
20240404,203700,5101839400,32950,32950,32950,32950,0
|
|
20240404,203600,5101839400,32950,32950,32950,32950,0
|
|
20240404,203500,5101839400,32950,32950,32950,32950,0
|
|
20240404,203400,5101839400,32950,32950,32950,32950,0
|
|
20240404,203300,5101839400,32950,32950,32950,32950,0
|
|
20240404,203200,5101839400,32950,32950,32950,32950,0
|
|
20240404,203100,5101839400,32950,32950,32950,32950,0
|
|
20240404,203000,5101839400,32950,32950,32950,32950,0
|
|
20240404,202900,5101839400,32950,32950,32950,32950,0
|
|
20240404,202800,5101839400,32950,32950,32950,32950,0
|
|
20240404,202700,5101839400,32950,32950,32950,32950,0
|
|
20240404,202600,5101839400,32950,32950,32950,32950,0
|
|
20240404,202500,5101839400,32950,32950,32950,32950,0
|
|
20240404,202400,5101839400,32950,32950,32950,32950,0
|
|
20240404,202300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,202200,5101839400,32950,32950,32950,32950,0
|
|
20240404,202100,5101839400,32950,32950,32950,32950,0
|
|
20240404,202000,5101839400,32950,32950,32950,32950,0
|
|
20240404,201900,5101839400,32950,32950,32950,32950,0
|
|
20240404,201800,5101839400,32950,32950,32950,32950,0
|
|
20240404,201700,5101839400,32950,32950,32950,32950,0
|
|
20240404,201600,5101839400,32950,32950,32950,32950,0
|
|
20240404,201500,5101839400,32950,32950,32950,32950,0
|
|
20240404,201400,5101839400,32950,32950,32950,32950,0
|
|
20240404,201300,5101839400,32950,32950,32950,32950,0
|
|
20240404,201200,5101839400,32950,32950,32950,32950,0
|
|
20240404,201100,5101839400,32950,32950,32950,32950,0
|
|
20240404,201000,5101839400,32950,32950,32950,32950,0
|
|
20240404,200900,5101839400,32950,32950,32950,32950,0
|
|
20240404,200800,5101839400,32950,32950,32950,32950,0
|
|
20240404,200700,5101839400,32950,32950,32950,32950,0
|
|
20240404,200600,5101839400,32950,32950,32950,32950,0
|
|
20240404,200500,5101839400,32950,32950,32950,32950,0
|
|
20240404,200400,5101839400,32950,32950,32950,32950,0
|
|
20240404,200300,5101839400,32950,32950,32950,32950,0
|
|
20240404,200200,5101839400,32950,32950,32950,32950,0
|
|
20240404,200100,5101839400,32950,32950,32950,32950,0
|
|
20240404,200000,5101839400,32950,32950,32950,32950,0
|
|
20240404,195900,5101839400,32950,32950,32950,32950,0
|
|
20240404,195800,5101839400,32950,32950,32950,32950,0
|
|
20240404,195700,5101839400,32950,32950,32950,32950,0
|
|
20240404,195600,5101839400,32950,32950,32950,32950,0
|
|
20240404,195500,5101839400,32950,32950,32950,32950,0
|
|
20240404,195400,5101839400,32950,32950,32950,32950,0
|
|
20240404,195300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,195200,5101839400,32950,32950,32950,32950,0
|
|
20240404,195100,5101839400,32950,32950,32950,32950,0
|
|
20240404,195000,5101839400,32950,32950,32950,32950,0
|
|
20240404,194900,5101839400,32950,32950,32950,32950,0
|
|
20240404,194800,5101839400,32950,32950,32950,32950,0
|
|
20240404,194700,5101839400,32950,32950,32950,32950,0
|
|
20240404,194600,5101839400,32950,32950,32950,32950,0
|
|
20240404,194500,5101839400,32950,32950,32950,32950,0
|
|
20240404,194400,5101839400,32950,32950,32950,32950,0
|
|
20240404,194300,5101839400,32950,32950,32950,32950,0
|
|
20240404,194200,5101839400,32950,32950,32950,32950,0
|
|
20240404,194100,5101839400,32950,32950,32950,32950,0
|
|
20240404,194000,5101839400,32950,32950,32950,32950,0
|
|
20240404,193900,5101839400,32950,32950,32950,32950,0
|
|
20240404,193800,5101839400,32950,32950,32950,32950,0
|
|
20240404,193700,5101839400,32950,32950,32950,32950,0
|
|
20240404,193600,5101839400,32950,32950,32950,32950,0
|
|
20240404,193500,5101839400,32950,32950,32950,32950,0
|
|
20240404,193400,5101839400,32950,32950,32950,32950,0
|
|
20240404,193300,5101839400,32950,32950,32950,32950,0
|
|
20240404,193200,5101839400,32950,32950,32950,32950,0
|
|
20240404,193100,5101839400,32950,32950,32950,32950,0
|
|
20240404,193000,5101839400,32950,32950,32950,32950,0
|
|
20240404,192900,5101839400,32950,32950,32950,32950,0
|
|
20240404,192800,5101839400,32950,32950,32950,32950,0
|
|
20240404,192700,5101839400,32950,32950,32950,32950,0
|
|
20240404,192600,5101839400,32950,32950,32950,32950,0
|
|
20240404,192500,5101839400,32950,32950,32950,32950,0
|
|
20240404,192400,5101839400,32950,32950,32950,32950,0
|
|
20240404,192300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,192200,5101839400,32950,32950,32950,32950,0
|
|
20240404,192100,5101839400,32950,32950,32950,32950,0
|
|
20240404,192000,5101839400,32950,32950,32950,32950,0
|
|
20240404,191900,5101839400,32950,32950,32950,32950,0
|
|
20240404,191800,5101839400,32950,32950,32950,32950,0
|
|
20240404,191700,5101839400,32950,32950,32950,32950,0
|
|
20240404,191600,5101839400,32950,32950,32950,32950,0
|
|
20240404,191500,5101839400,32950,32950,32950,32950,0
|
|
20240404,191400,5101839400,32950,32950,32950,32950,0
|
|
20240404,191300,5101839400,32950,32950,32950,32950,0
|
|
20240404,191200,5101839400,32950,32950,32950,32950,0
|
|
20240404,191100,5101839400,32950,32950,32950,32950,0
|
|
20240404,191000,5101839400,32950,32950,32950,32950,0
|
|
20240404,190900,5101839400,32950,32950,32950,32950,0
|
|
20240404,190800,5101839400,32950,32950,32950,32950,0
|
|
20240404,190700,5101839400,32950,32950,32950,32950,0
|
|
20240404,190600,5101839400,32950,32950,32950,32950,0
|
|
20240404,190500,5101839400,32950,32950,32950,32950,0
|
|
20240404,190400,5101839400,32950,32950,32950,32950,0
|
|
20240404,190300,5101839400,32950,32950,32950,32950,0
|
|
20240404,190200,5101839400,32950,32950,32950,32950,0
|
|
20240404,190100,5101839400,32950,32950,32950,32950,0
|
|
20240404,190000,5101839400,32950,32950,32950,32950,0
|
|
20240404,185900,5101839400,32950,32950,32950,32950,0
|
|
20240404,185800,5101839400,32950,32950,32950,32950,0
|
|
20240404,185700,5101839400,32950,32950,32950,32950,0
|
|
20240404,185600,5101839400,32950,32950,32950,32950,0
|
|
20240404,185500,5101839400,32950,32950,32950,32950,0
|
|
20240404,185400,5101839400,32950,32950,32950,32950,0
|
|
20240404,185300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,185200,5101839400,32950,32950,32950,32950,0
|
|
20240404,185100,5101839400,32950,32950,32950,32950,0
|
|
20240404,185000,5101839400,32950,32950,32950,32950,0
|
|
20240404,184900,5101839400,32950,32950,32950,32950,0
|
|
20240404,184800,5101839400,32950,32950,32950,32950,0
|
|
20240404,184700,5101839400,32950,32950,32950,32950,0
|
|
20240404,184600,5101839400,32950,32950,32950,32950,0
|
|
20240404,184500,5101839400,32950,32950,32950,32950,0
|
|
20240404,184400,5101839400,32950,32950,32950,32950,0
|
|
20240404,184300,5101839400,32950,32950,32950,32950,0
|
|
20240404,184200,5101839400,32950,32950,32950,32950,0
|
|
20240404,184100,5101839400,32950,32950,32950,32950,0
|
|
20240404,184000,5101839400,32950,32950,32950,32950,0
|
|
20240404,183900,5101839400,32950,32950,32950,32950,0
|
|
20240404,183800,5101839400,32950,32950,32950,32950,0
|
|
20240404,183700,5101839400,32950,32950,32950,32950,0
|
|
20240404,183600,5101839400,32950,32950,32950,32950,0
|
|
20240404,183500,5101839400,32950,32950,32950,32950,0
|
|
20240404,183400,5101839400,32950,32950,32950,32950,0
|
|
20240404,183300,5101839400,32950,32950,32950,32950,0
|
|
20240404,183200,5101839400,32950,32950,32950,32950,0
|
|
20240404,183100,5101839400,32950,32950,32950,32950,0
|
|
20240404,183000,5101839400,32950,32950,32950,32950,0
|
|
20240404,182900,5101839400,32950,32950,32950,32950,0
|
|
20240404,182800,5101839400,32950,32950,32950,32950,0
|
|
20240404,182700,5101839400,32950,32950,32950,32950,0
|
|
20240404,182600,5101839400,32950,32950,32950,32950,0
|
|
20240404,182500,5101839400,32950,32950,32950,32950,0
|
|
20240404,182400,5101839400,32950,32950,32950,32950,0
|
|
20240404,182300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,182200,5101839400,32950,32950,32950,32950,0
|
|
20240404,182100,5101839400,32950,32950,32950,32950,0
|
|
20240404,182000,5101839400,32950,32950,32950,32950,0
|
|
20240404,181900,5101839400,32950,32950,32950,32950,0
|
|
20240404,181800,5101839400,32950,32950,32950,32950,0
|
|
20240404,181700,5101839400,32950,32950,32950,32950,0
|
|
20240404,181600,5101839400,32950,32950,32950,32950,0
|
|
20240404,181500,5101839400,32950,32950,32950,32950,0
|
|
20240404,181400,5101839400,32950,32950,32950,32950,0
|
|
20240404,181300,5101839400,32950,32950,32950,32950,0
|
|
20240404,181200,5101839400,32950,32950,32950,32950,0
|
|
20240404,181100,5101839400,32950,32950,32950,32950,0
|
|
20240404,181000,5101839400,32950,32950,32950,32950,0
|
|
20240404,180900,5101839400,32950,32950,32950,32950,0
|
|
20240404,180800,5101839400,32950,32950,32950,32950,0
|
|
20240404,180700,5101839400,32950,32950,32950,32950,0
|
|
20240404,180600,5101839400,32950,32950,32950,32950,0
|
|
20240404,180500,5101839400,32950,32950,32950,32950,0
|
|
20240404,180400,5101839400,32950,32950,32950,32950,0
|
|
20240404,180300,5101839400,32950,32950,32950,32950,0
|
|
20240404,180200,5101839400,32950,32950,32950,32950,0
|
|
20240404,180100,5101839400,32950,32950,32950,32950,0
|
|
20240404,180000,5101839400,32950,32950,32950,32950,0
|
|
20240404,175900,5101839400,32950,32950,32950,32950,0
|
|
20240404,175800,5101839400,32950,32950,32950,32950,0
|
|
20240404,175700,5101839400,32950,32950,32950,32950,0
|
|
20240404,175600,5101839400,32950,32950,32950,32950,0
|
|
20240404,175500,5101839400,32950,32950,32950,32950,0
|
|
20240404,175400,5101839400,32950,32950,32950,32950,0
|
|
20240404,175300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,175200,5101839400,32950,32950,32950,32950,0
|
|
20240404,175100,5101839400,32950,32950,32950,32950,0
|
|
20240404,175000,5101839400,32950,32950,32950,32950,0
|
|
20240404,174900,5101839400,32950,32950,32950,32950,0
|
|
20240404,174800,5101839400,32950,32950,32950,32950,0
|
|
20240404,174700,5101839400,32950,32950,32950,32950,0
|
|
20240404,174600,5101839400,32950,32950,32950,32950,0
|
|
20240404,174500,5101839400,32950,32950,32950,32950,0
|
|
20240404,174400,5101839400,32950,32950,32950,32950,0
|
|
20240404,174300,5101839400,32950,32950,32950,32950,0
|
|
20240404,174200,5101839400,32950,32950,32950,32950,0
|
|
20240404,174100,5101839400,32950,32950,32950,32950,0
|
|
20240404,174000,5101839400,32950,32950,32950,32950,0
|
|
20240404,173900,5101839400,32950,32950,32950,32950,0
|
|
20240404,173800,5101839400,32950,32950,32950,32950,0
|
|
20240404,173700,5101839400,32950,32950,32950,32950,0
|
|
20240404,173600,5101839400,32950,32950,32950,32950,0
|
|
20240404,173500,5101839400,32950,32950,32950,32950,0
|
|
20240404,173400,5101839400,32950,32950,32950,32950,0
|
|
20240404,173300,5101839400,32950,32950,32950,32950,0
|
|
20240404,173200,5101839400,32950,32950,32950,32950,0
|
|
20240404,173100,5101839400,32950,32950,32950,32950,0
|
|
20240404,173000,5101839400,32950,32950,32950,32950,0
|
|
20240404,172900,5101839400,32950,32950,32950,32950,0
|
|
20240404,172800,5101839400,32950,32950,32950,32950,0
|
|
20240404,172700,5101839400,32950,32950,32950,32950,0
|
|
20240404,172600,5101839400,32950,32950,32950,32950,0
|
|
20240404,172500,5101839400,32950,32950,32950,32950,0
|
|
20240404,172400,5101839400,32950,32950,32950,32950,0
|
|
20240404,172300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,172200,5101839400,32950,32950,32950,32950,0
|
|
20240404,172100,5101839400,32950,32950,32950,32950,0
|
|
20240404,172000,5101839400,32950,32950,32950,32950,0
|
|
20240404,171900,5101839400,32950,32950,32950,32950,0
|
|
20240404,171800,5101839400,32950,32950,32950,32950,0
|
|
20240404,171700,5101839400,32950,32950,32950,32950,0
|
|
20240404,171600,5101839400,32950,32950,32950,32950,0
|
|
20240404,171500,5101839400,32950,32950,32950,32950,0
|
|
20240404,171400,5101839400,32950,32950,32950,32950,0
|
|
20240404,171300,5101839400,32950,32950,32950,32950,0
|
|
20240404,171200,5101839400,32950,32950,32950,32950,0
|
|
20240404,171100,5101839400,32950,32950,32950,32950,0
|
|
20240404,171000,5101839400,32950,32950,32950,32950,0
|
|
20240404,170900,5101839400,32950,32950,32950,32950,0
|
|
20240404,170800,5101839400,32950,32950,32950,32950,0
|
|
20240404,170700,5101839400,32950,32950,32950,32950,0
|
|
20240404,170600,5101839400,32950,32950,32950,32950,0
|
|
20240404,170500,5101839400,32950,32950,32950,32950,0
|
|
20240404,170400,5101839400,32950,32950,32950,32950,0
|
|
20240404,170300,5101839400,32950,32950,32950,32950,0
|
|
20240404,170200,5101839400,32950,32950,32950,32950,0
|
|
20240404,170100,5101839400,32950,32950,32950,32950,0
|
|
20240404,170000,5101839400,32950,32950,32950,32950,0
|
|
20240404,165900,5101839400,32950,32950,32950,32950,0
|
|
20240404,165800,5101839400,32950,32950,32950,32950,0
|
|
20240404,165700,5101839400,32950,32950,32950,32950,0
|
|
20240404,165600,5101839400,32950,32950,32950,32950,0
|
|
20240404,165500,5101839400,32950,32950,32950,32950,0
|
|
20240404,165400,5101839400,32950,32950,32950,32950,0
|
|
20240404,165300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,165200,5101839400,32950,32950,32950,32950,0
|
|
20240404,165100,5101839400,32950,32950,32950,32950,0
|
|
20240404,165000,5101839400,32950,32950,32950,32950,0
|
|
20240404,164900,5101839400,32950,32950,32950,32950,0
|
|
20240404,164800,5101839400,32950,32950,32950,32950,0
|
|
20240404,164700,5101839400,32950,32950,32950,32950,0
|
|
20240404,164600,5101839400,32950,32950,32950,32950,0
|
|
20240404,164500,5101839400,32950,32950,32950,32950,0
|
|
20240404,164400,5101839400,32950,32950,32950,32950,0
|
|
20240404,164300,5101839400,32950,32950,32950,32950,0
|
|
20240404,164200,5101839400,32950,32950,32950,32950,0
|
|
20240404,164100,5101839400,32950,32950,32950,32950,0
|
|
20240404,164000,5101839400,32950,32950,32950,32950,0
|
|
20240404,163900,5101839400,32950,32950,32950,32950,0
|
|
20240404,163800,5101839400,32950,32950,32950,32950,0
|
|
20240404,163700,5101839400,32950,32950,32950,32950,0
|
|
20240404,163600,5101839400,32950,32950,32950,32950,0
|
|
20240404,163500,5101839400,32950,32950,32950,32950,0
|
|
20240404,163400,5101839400,32950,32950,32950,32950,0
|
|
20240404,163300,5101839400,32950,32950,32950,32950,0
|
|
20240404,163200,5101839400,32950,32950,32950,32950,0
|
|
20240404,163100,5101839400,32950,32950,32950,32950,0
|
|
20240404,163000,5101839400,32950,32950,32950,32950,0
|
|
20240404,162900,5101839400,32950,32950,32950,32950,0
|
|
20240404,162800,5101839400,32950,32950,32950,32950,0
|
|
20240404,162700,5101839400,32950,32950,32950,32950,0
|
|
20240404,162600,5101839400,32950,32950,32950,32950,0
|
|
20240404,162500,5101839400,32950,32950,32950,32950,0
|
|
20240404,162400,5101839400,32950,32950,32950,32950,0
|
|
20240404,162300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,162200,5101839400,32950,32950,32950,32950,0
|
|
20240404,162100,5101839400,32950,32950,32950,32950,0
|
|
20240404,162000,5101839400,32950,32950,32950,32950,0
|
|
20240404,161900,5101839400,32950,32950,32950,32950,0
|
|
20240404,161800,5101839400,32950,32950,32950,32950,0
|
|
20240404,161700,5101839400,32950,32950,32950,32950,0
|
|
20240404,161600,5101839400,32950,32950,32950,32950,0
|
|
20240404,161500,5101839400,32950,32950,32950,32950,0
|
|
20240404,161400,5101839400,32950,32950,32950,32950,0
|
|
20240404,161300,5101839400,32950,32950,32950,32950,0
|
|
20240404,161200,5101839400,32950,32950,32950,32950,0
|
|
20240404,161100,5101839400,32950,32950,32950,32950,0
|
|
20240404,161000,5101839400,32950,32950,32950,32950,0
|
|
20240404,160900,5101839400,32950,32950,32950,32950,0
|
|
20240404,160800,5101839400,32950,32950,32950,32950,0
|
|
20240404,160700,5101839400,32950,32950,32950,32950,0
|
|
20240404,160600,5101839400,32950,32950,32950,32950,0
|
|
20240404,160500,5101839400,32950,32950,32950,32950,0
|
|
20240404,160400,5101839400,32950,32950,32950,32950,0
|
|
20240404,160300,5101839400,32950,32950,32950,32950,0
|
|
20240404,160200,5101839400,32950,32950,32950,32950,0
|
|
20240404,160100,5101839400,32950,32950,32950,32950,0
|
|
20240404,160000,5101839400,32950,32950,32950,32950,0
|
|
20240404,155900,5101839400,32950,32950,32950,32950,0
|
|
20240404,155800,5101839400,32950,32950,32950,32950,0
|
|
20240404,155700,5101839400,32950,32950,32950,32950,0
|
|
20240404,155600,5101839400,32950,32950,32950,32950,0
|
|
20240404,155500,5101839400,32950,32950,32950,32950,0
|
|
20240404,155400,5101839400,32950,32950,32950,32950,0
|
|
20240404,155300,5101839400,32950,32950,32950,32950,8406
|
|
20240404,155200,5101839400,32950,32950,32950,32950,0
|
|
20240404,155100,5101839400,32950,32950,32950,32950,0
|
|
20240404,155000,5101839400,32950,32950,32950,32950,0
|
|
20240404,154900,5101839400,32950,32950,32950,32950,0
|
|
20240404,154800,5101839400,32950,32950,32950,32950,0
|
|
20240404,154700,5101839400,32950,32950,32950,32950,0
|
|
20240404,154600,5101839400,32950,32950,32950,32950,0
|
|
20240404,154500,5101839400,32950,32950,32950,32950,0
|
|
20240404,154400,5101839400,32950,32950,32950,32950,0
|
|
20240404,154300,5101839400,32950,32950,32950,32950,0
|
|
20240404,154200,5101839400,32950,32950,32950,32950,0
|
|
20240404,154100,5101839400,32950,32950,32950,32950,0
|
|
20240404,154000,5101839400,32950,32950,32950,32950,0
|
|
20240404,153900,5101839400,32950,32950,32950,32950,0
|
|
20240404,153800,5101839400,32950,32950,32950,32950,0
|
|
20240404,153700,5101839400,32950,32950,32950,32950,0
|
|
20240404,153600,5101839400,32950,32950,32950,32950,0
|
|
20240404,153500,5101839400,32950,32950,32950,32950,0
|
|
20240404,153400,5101839400,32950,32950,32950,32950,0
|
|
20240404,153300,5101839400,32950,32950,32950,32950,0
|
|
20240404,153200,5101839400,32950,32950,32950,32950,0
|
|
20240404,153100,5101839400,32950,32950,32950,32950,0
|
|
20240404,153000,5101839400,32950,32950,32950,32950,8406
|
|
20240404,152900,4824861700,33000,33000,33000,33000,0
|
|
20240404,152800,4824861700,33000,33000,33000,33000,0
|
|
20240404,152700,4824861700,33000,33000,33000,33000,0
|
|
20240404,152600,4824861700,33000,33000,33000,33000,0
|
|
20240404,152500,4824861700,33000,33000,33000,33000,0
|
|
20240404,152400,4824861700,33000,33000,33000,33000,0
|
|
20240404,152300,4824861700,33000,33000,33000,33000,0
|
|
20240404,152200,4824861700,33000,33000,33000,33000,0
|
|
20240404,152100,4824861700,33000,33000,33000,33000,0
|
|
20240404,152000,4824861700,33000,33000,33000,33000,0
|
|
20240404,151900,4824861700,33000,33050,33050,32950,1480
|
|
20240404,151800,4776032450,33000,33000,33050,33000,279
|
|
20240404,151700,4766820300,33050,33000,33050,33000,29
|
|
20240404,151600,4765862900,33050,33100,33100,32950,393
|
|
20240404,151500,4752876850,32950,32900,33050,32900,1974
|
|
20240404,151400,4687726550,32950,33050,33050,32950,401
|
|
20240404,151300,4674497150,33050,33000,33050,33000,294
|
|
20240404,151200,4664792750,33050,33000,33050,33000,101
|
|
20240404,151100,4661458800,33050,33050,33050,33000,96
|
|
20240404,151000,4658287600,33050,33000,33050,33000,24
|
|
20240404,150900,4657495150,33050,33000,33050,33000,95
|
|
20240404,150800,4654358750,33050,33000,33050,33000,66
|
|
20240404,150700,4652180200,33050,32950,33050,32950,1042
|
|
20240404,150600,4617802500,32950,32950,33000,32950,37
|
|
20240404,150500,4616583100,32950,32950,32950,32950,6
|
|
20240404,150400,4616385400,32950,32950,33000,32950,1251
|
|
20240404,150300,4575159950,32950,32950,32950,32950,365
|
|
20240404,150200,4563133200,33000,32950,33000,32950,14
|
|
20240404,150100,4562671550,32950,32950,33000,32950,56
|
|
20240404,150000,4560825600,32950,33000,33000,32950,48
|
|
20240404,145900,4559243650,32950,32950,33000,32950,100
|
|
20240404,145800,4555948600,32950,32950,33000,32950,19
|
|
20240404,145700,4555322200,33000,33000,33000,32950,235
|
|
20240404,145600,4547570350,33000,33000,33000,33000,209
|
|
20240404,145500,4540673350,33000,33050,33050,33000,74
|
|
20240404,145400,4538230900,33050,33050,33100,33000,126
|
|
20240404,145300,4534066500,33100,33000,33100,33000,51
|
|
20240404,145200,4532380400,33000,33000,33100,33000,127
|
|
20240404,145100,4528187450,33050,33000,33050,33000,75
|
|
20240404,145000,4525710650,33000,33000,33050,33000,57
|
|
20240404,144900,4523829500,33000,33000,33200,32950,1086
|
|
20240404,144800,4487949600,33000,32950,33000,32950,46
|
|
20240404,144700,4486433450,32950,32950,33000,32950,123
|
|
20240404,144600,4482379800,32950,32950,32950,32950,33
|
|
20240404,144500,4481292450,32950,32950,32950,32950,52
|
|
20240404,144400,4479579050,32950,32950,32950,32900,784
|
|
20240404,144300,4453766250,32950,32950,32950,32950,155
|
|
20240404,144200,4448659000,32950,32950,33000,32950,277
|
|
20240404,144100,4439525350,32950,33000,33000,32950,47
|
|
20240404,144000,4437976350,33000,32950,33000,32950,67
|
|
20240404,143900,4435767950,33050,32950,33050,32950,347
|
|
20240404,143800,4424313200,32950,32950,33250,32900,6892
|
|
20240404,143700,4196369150,32950,33000,33000,32950,293
|
|
20240404,143600,4186704000,32950,32900,32950,32900,26
|
|
20240404,143500,4185847700,32900,32900,33100,32900,110
|
|
20240404,143400,4182228200,32900,33000,33150,32900,5528
|
|
20240404,143300,3999476400,32950,33000,33000,32950,198
|
|
20240404,143200,3992951650,32950,32950,33000,32950,89
|
|
20240404,143100,3990018800,32950,32900,33000,32900,238
|
|
20240404,143000,3982173900,32900,32850,33000,32850,8955
|
|
20240404,142900,3686958900,32850,32900,32900,32850,115
|
|
20240404,142800,3683179450,32850,32800,32900,32800,2139
|
|
20240404,142700,3612913050,32800,32800,32850,32800,34
|
|
20240404,142600,3611797550,32800,32850,32850,32800,87
|
|
20240404,142500,3608942700,32800,32850,32850,32800,129
|
|
20240404,142400,3604709750,32800,32850,32850,32800,93
|
|
20240404,142300,3601657250,32800,32800,32800,32800,101
|
|
20240404,142200,3598344450,32800,32800,32850,32800,98
|
|
20240404,142100,3595129800,32800,32800,32850,32800,215
|
|
20240404,142000,3588077300,32800,32800,32850,32800,105
|
|
20240404,141900,3584632350,32800,32800,32850,32800,157
|
|
20240404,141800,3579482200,32850,32850,32850,32800,31
|
|
20240404,141700,3578464600,32850,32800,32850,32800,49
|
|
20240404,141600,3576855550,32850,32800,32850,32800,192
|
|
20240404,141500,3570556400,32850,32800,32850,32800,10
|
|
20240404,141400,3570228200,32800,32800,32850,32800,139
|
|
20240404,141300,3565666950,32800,32800,32850,32800,44
|
|
20240404,141200,3564223700,32800,32850,32850,32800,94
|
|
20240404,141100,3561139250,32800,32850,32850,32800,249
|
|
20240404,141000,3552970250,32800,32850,32850,32800,35
|
|
20240404,140900,3551822150,32800,32850,32850,32800,75
|
|
20240404,140800,3549361950,32800,32850,32850,32800,12
|
|
20240404,140700,3548968150,32800,32800,32850,32800,117
|
|
20240404,140600,3545129600,32800,32800,32850,32800,67
|
|
20240404,140500,3542930600,32800,32850,32850,32800,117
|
|
20240404,140400,3539092400,32850,32800,32850,32800,134
|
|
20240404,140300,3534696150,32800,32800,32800,32800,12
|
|
20240404,140200,3534302550,32800,32800,32800,32800,89
|
|
20240404,140100,3531383350,32800,32800,32850,32800,34
|
|
20240404,140000,3530268000,32800,32800,32800,32800,881
|
|
20240404,135900,3501371200,32800,32800,32800,32800,489
|
|
20240404,135800,3485332000,32800,32800,32800,32800,31
|
|
20240404,135700,3484315200,32800,32800,32850,32800,90
|
|
20240404,135600,3481362850,32800,32850,32850,32800,899
|
|
20240404,135500,3451839900,32800,32800,32850,32800,114
|
|
20240404,135400,3448099450,32800,32800,32800,32800,56
|
|
20240404,135300,3446262650,32800,32800,32850,32800,47
|
|
20240404,135200,3444719400,32800,32850,32850,32800,108
|
|
20240404,135100,3441176800,32800,32850,32850,32800,43
|
|
20240404,135000,3439764850,32850,32800,32850,32800,125
|
|
20240404,134900,3435663400,32850,32800,32850,32800,35
|
|
20240404,134800,3434515200,32800,32850,32850,32800,13
|
|
20240404,134700,3434088600,32800,32850,32850,32800,212
|
|
20240404,134600,3427134000,32850,32850,32850,32800,76
|
|
20240404,134500,3424639550,32800,32850,32850,32800,96
|
|
20240404,134400,3421490550,32850,32800,32850,32800,43
|
|
20240404,134300,3420079100,32800,32800,32850,32800,59
|
|
20240404,134200,3418143300,32800,32800,32850,32800,62
|
|
20240404,134100,3416108700,32800,32800,32850,32800,53
|
|
20240404,134000,3414369300,32800,32850,32850,32800,120
|
|
20240404,133900,3410431600,32850,32800,32850,32800,106
|
|
20240404,133800,3406950750,32800,32800,32850,32800,112
|
|
20240404,133700,3403276000,32800,32800,32850,32800,22
|
|
20240404,133600,3402554200,32800,32850,32850,32800,17
|
|
20240404,133500,3401996100,32850,32750,32850,32750,133
|
|
20240404,133400,3397633000,32850,32800,32850,32750,1189
|
|
20240404,133300,3358635600,32750,32800,32800,32750,96
|
|
20240404,133200,3355490600,32750,32750,32800,32750,289
|
|
20240404,133100,3346024800,32750,32800,32800,32750,34
|
|
20240404,133000,3344911100,32750,32750,32800,32750,59
|
|
20240404,132900,3342978750,32800,32800,32800,32750,94
|
|
20240404,132800,3339897400,32750,32800,32800,32750,134
|
|
20240404,132700,3335508600,32750,32800,32800,32750,134
|
|
20240404,132600,3331118000,32750,32800,32800,32750,161
|
|
20240404,132500,3325844350,32750,32750,32800,32750,753
|
|
20240404,132400,3301183500,32800,32750,32800,32750,29
|
|
20240404,132300,3300232750,32750,32750,32750,32750,80
|
|
20240404,132200,3297612750,32750,32750,32800,32750,39
|
|
20240404,132100,3296334100,32800,32750,32800,32750,80
|
|
20240404,132000,3293713750,32750,32750,32750,32750,75
|
|
20240404,131900,3291257500,32750,32750,32750,32750,199
|
|
20240404,131800,3284740250,32750,32750,32750,32750,49
|
|
20240404,131700,3283135500,32750,32800,32800,32750,303
|
|
20240404,131600,3273211150,32750,32800,32800,32750,657
|
|
20240404,131500,3251675850,32800,32750,32800,32750,184
|
|
20240404,131400,3245648950,32750,32750,32800,32750,191
|
|
20240404,131300,3239391200,32800,32800,32800,32750,126
|
|
20240404,131200,3235259950,32750,32800,32800,32750,46
|
|
20240404,131100,3233752350,32750,32750,32800,32750,139
|
|
20240404,131000,3229199550,32800,32800,32800,32750,23
|
|
20240404,130900,3228445450,32750,32750,32800,32750,69
|
|
20240404,130800,3226185650,32750,32750,32800,32750,84
|
|
20240404,130700,3223433650,32750,32750,32800,32750,61
|
|
20240404,130600,3221434550,32750,32800,32800,32750,319
|
|
20240404,130500,3210983800,32750,32800,32800,32750,535
|
|
20240404,130400,3193461800,32750,32750,32750,32750,69
|
|
20240404,130300,3191202050,32750,32750,32800,32750,354
|
|
20240404,130200,3179607650,32750,32750,32750,32750,94
|
|
20240404,130100,3176529150,32750,32800,32800,32750,4
|
|
20240404,130000,3176398050,32750,32750,32800,32750,60
|
|
20240404,125900,3174432650,32750,32750,32750,32750,871
|
|
20240404,125800,3145907400,32750,32750,32750,32750,533
|
|
20240404,125700,3128451650,32750,32750,32750,32750,313
|
|
20240404,125600,3118200900,32750,32750,32750,32750,41
|
|
20240404,125500,3116858150,32800,32750,32800,32750,25
|
|
20240404,125400,3116039050,32750,32750,32750,32750,72
|
|
20240404,125300,3113681050,32750,32800,32800,32750,11
|
|
20240404,125200,3113320400,32750,32750,32800,32750,137
|
|
20240404,125100,3108833150,32800,32750,32800,32750,30
|
|
20240404,125000,3107850500,32750,32800,32850,32750,2916
|
|
20240404,124900,3012233400,32800,32800,32850,32800,192
|
|
20240404,124800,3005934300,32800,32850,32850,32800,42
|
|
20240404,124700,3004556350,32850,32850,32850,32800,115
|
|
20240404,124600,3000784150,32800,32850,32850,32800,37
|
|
20240404,124500,2999569500,32850,32800,32850,32800,189
|
|
20240404,124400,2993367850,32800,32800,32800,32800,5
|
|
20240404,124300,2993203850,32800,32850,32850,32800,83
|
|
20240404,124200,2990479750,32800,32800,32800,32800,110
|
|
20240404,124100,2986871750,32800,32850,32850,32800,6
|
|
20240404,124000,2986674850,32800,32800,32800,32800,401
|
|
20240404,123900,2973522050,32800,32850,32850,32800,45
|
|
20240404,123800,2972045550,32800,32800,32850,32800,78
|
|
20240404,123700,2969486700,32800,32800,32800,32800,81
|
|
20240404,123600,2966829900,32800,32850,32850,32800,66
|
|
20240404,123500,2964663750,32800,32800,32800,32800,206
|
|
20240404,123400,2957906950,32800,32850,32850,32800,404
|
|
20240404,123300,2944655000,32800,32800,32850,32800,179
|
|
20240404,123200,2938782900,32800,32850,32850,32800,9
|
|
20240404,123100,2938487450,32800,32800,32850,32800,68
|
|
20240404,123000,2936256700,32800,32850,32850,32800,431
|
|
20240404,122900,2922113750,32800,32800,32800,32800,130
|
|
20240404,122800,2917849750,32800,32800,32800,32800,82
|
|
20240404,122700,2915160150,32800,32850,32850,32800,209
|
|
20240404,122600,2908297350,32800,32800,32800,32800,41
|
|
20240404,122500,2906952550,32800,32800,32850,32800,91
|
|
20240404,122400,2903967700,32800,32800,32800,32750,768
|
|
20240404,122300,2878784650,32750,32750,32750,32750,131
|
|
20240404,122200,2874494400,32750,32750,32750,32750,31
|
|
20240404,122100,2873479150,32750,32750,32750,32750,191
|
|
20240404,122000,2867223900,32750,32750,32750,32750,415
|
|
20240404,121900,2853632650,32750,32750,32750,32750,57
|
|
20240404,121800,2851765900,32750,32750,32800,32750,247
|
|
20240404,121700,2843676400,32750,32750,32750,32750,67
|
|
20240404,121600,2841482150,32750,32750,32750,32700,125
|
|
20240404,121500,2837392350,32700,32750,32800,32700,242
|
|
20240404,121400,2829466850,32750,32750,32750,32750,714
|
|
20240404,121300,2806083350,32750,32750,32800,32750,81
|
|
20240404,121200,2803430500,32800,32750,32800,32750,41
|
|
20240404,121100,2802087700,32750,32750,32750,32750,47
|
|
20240404,121000,2800548450,32800,32800,32800,32750,43
|
|
20240404,120900,2799139350,32750,32750,32800,32750,85
|
|
20240404,120800,2796355250,32750,32750,32750,32750,1
|
|
20240404,120700,2796322500,32750,32750,32750,32750,58
|
|
20240404,120600,2794423000,32750,32750,32750,32750,47
|
|
20240404,120500,2792883750,32750,32750,32750,32750,4
|
|
20240404,120400,2792752750,32750,32800,32800,32750,973
|
|
20240404,120300,2760849050,32750,32800,32800,32750,697
|
|
20240404,120200,2738022050,32750,32750,32800,32750,38
|
|
20240404,120100,2736777200,32750,32750,32800,32750,170
|
|
20240404,120000,2731204700,32750,32750,32800,32750,260
|
|
20240404,115900,2722688750,32750,32750,32750,32750,79
|
|
20240404,115800,2720101500,32750,32750,32800,32750,23
|
|
20240404,115700,2719348100,32750,32800,32800,32750,139
|
|
20240404,115600,2714794950,32750,32750,32750,32750,245
|
|
20240404,115500,2706771200,32750,32750,32800,32750,74
|
|
20240404,115400,2704347350,32800,32750,32800,32750,179
|
|
20240404,115300,2698484250,32750,32750,32750,32750,2
|
|
20240404,115200,2698418750,32750,32750,32750,32750,86
|
|
20240404,115100,2695602250,32800,32750,32800,32750,239
|
|
20240404,115000,2687768200,32750,32800,32800,32750,170
|
|
20240404,114900,2682195650,32750,32750,32750,32750,89
|
|
20240404,114800,2679280900,32800,32750,32800,32750,14
|
|
20240404,114700,2678821800,32750,32750,32750,32750,60
|
|
20240404,114600,2676856800,32750,32800,32800,32750,212
|
|
20240404,114500,2669906700,32800,32750,32800,32750,674
|
|
20240404,114400,2647799550,32750,32750,32800,32750,231
|
|
20240404,114300,2640230100,32750,32750,32750,32750,2
|
|
20240404,114200,2640164600,32750,32750,32800,32750,157
|
|
20240404,114100,2635021950,32750,32800,32800,32750,101
|
|
20240404,114000,2631713850,32750,32750,32750,32750,154
|
|
20240404,113900,2626670350,32750,32750,32750,32750,44
|
|
20240404,113800,2625229350,32750,32750,32750,32750,425
|
|
20240404,113700,2611310600,32750,32750,32800,32750,63
|
|
20240404,113600,2609247300,32750,32750,32750,32750,42
|
|
20240404,113500,2607871800,32800,32800,32800,32800,374
|
|
20240404,113400,2595604600,32800,32800,32850,32800,42
|
|
20240404,113300,2594226950,32850,32900,32900,32800,2577
|
|
20240404,113200,2509628950,32850,32850,32900,32850,121
|
|
20240404,113100,2505654050,32850,32850,32850,32850,4
|
|
20240404,113000,2505522650,32900,32950,32950,32850,715
|
|
20240404,112900,2482013500,32900,32950,32950,32900,61
|
|
20240404,112800,2480005850,32900,32900,32900,32900,58
|
|
20240404,112700,2478097650,32900,32900,32900,32900,3
|
|
20240404,112600,2477998950,32950,32900,32950,32900,36
|
|
20240404,112500,2476814200,32900,32900,32900,32900,76
|
|
20240404,112400,2474313800,32900,32900,32900,32900,4
|
|
20240404,112300,2474182200,32900,32900,32950,32900,730
|
|
20240404,112200,2450164450,32900,32900,32900,32900,80
|
|
20240404,112100,2447532450,32900,32950,32950,32900,3
|
|
20240404,112000,2447433700,32900,32950,32950,32900,115
|
|
20240404,111900,2443648900,32950,32950,32950,32900,14
|
|
20240404,111800,2443187850,32900,32900,32900,32900,37
|
|
20240404,111700,2441970550,32950,32900,32950,32900,36
|
|
20240404,111600,2440785250,32900,32900,32950,32900,96
|
|
20240404,111500,2437626750,32950,32900,32950,32900,57
|
|
20240404,111400,2435750000,32900,32900,32900,32900,79
|
|
20240404,111300,2433150900,32850,32900,32900,32850,86
|
|
20240404,111200,2430323400,32850,32800,32900,32800,920
|
|
20240404,111100,2400102450,32800,32800,32800,32750,288
|
|
20240404,111000,2390656950,32800,32800,32800,32750,128
|
|
20240404,110900,2386458600,32850,32800,32850,32800,64
|
|
20240404,110800,2384358500,32800,32750,32800,32750,46
|
|
20240404,110700,2382849800,32750,32750,32750,32750,1
|
|
20240404,110600,2382817050,32750,32750,32800,32750,635
|
|
20240404,110500,2361995100,32750,32750,32800,32750,69
|
|
20240404,110400,2359734700,32750,32750,32750,32750,28
|
|
20240404,110300,2358817700,32750,32800,32800,32750,1674
|
|
20240404,110200,2303955750,32800,32800,32800,32800,191
|
|
20240404,110100,2297690950,32800,32850,32850,32800,4597
|
|
20240404,110000,2146906200,32850,32850,32900,32850,290
|
|
20240404,105900,2137379650,32850,32850,32900,32850,994
|
|
20240404,105800,2104717200,32900,32850,32950,32800,1308
|
|
20240404,105700,2061685650,32800,32800,32850,32800,78
|
|
20240404,105600,2059124650,32800,32800,32850,32800,103
|
|
20240404,105500,2055746150,32850,32800,32850,32800,98
|
|
20240404,105400,2052527150,32800,32850,32850,32800,222
|
|
20240404,105300,2045236950,32850,32850,32900,32850,76
|
|
20240404,105200,2042739950,32900,32800,32900,32800,742
|
|
20240404,105100,2018368950,32800,32850,32850,32800,101
|
|
20240404,105000,2015051700,32900,32900,32900,32850,132
|
|
20240404,104900,2010714650,32850,32800,32900,32800,207
|
|
20240404,104800,2003914700,32850,32800,32850,32800,101
|
|
20240404,104700,2000598900,32850,32800,32850,32800,600
|
|
20240404,104600,1980893750,32800,32800,32800,32800,11
|
|
20240404,104500,1980532950,32800,32800,32800,32800,28
|
|
20240404,104400,1979614550,32800,32800,32850,32800,55
|
|
20240404,104300,1977810300,32800,32800,32850,32750,1400
|
|
20240404,104200,1931873250,32800,32800,32850,32800,130
|
|
20240404,104100,1927608350,32800,32800,32850,32800,18
|
|
20240404,104000,1927017500,32800,32800,32850,32800,54
|
|
20240404,103900,1925246250,32800,32800,32800,32800,76
|
|
20240404,103800,1922753450,32800,32850,32850,32800,385
|
|
20240404,103700,1910124800,32800,32850,32850,32800,567
|
|
20240404,103600,1891502300,32850,32800,32850,32800,432
|
|
20240404,103500,1877312200,32800,32850,32850,32800,377
|
|
20240404,103400,1864937050,32850,32800,32850,32800,35
|
|
20240404,103300,1863787450,32800,32850,32850,32800,78
|
|
20240404,103200,1861226550,32850,32850,32850,32800,117
|
|
20240404,103100,1857388100,32800,32800,32850,32800,149
|
|
20240404,103000,1852495100,32800,32800,32800,32800,26
|
|
20240404,102900,1851642300,32800,32800,32850,32800,252
|
|
20240404,102800,1843376300,32850,32800,32850,32800,30
|
|
20240404,102700,1842391900,32800,32800,32800,32800,136
|
|
20240404,102600,1837931100,32800,32750,32800,32750,306
|
|
20240404,102500,1827894750,32750,32800,32800,32750,896
|
|
20240404,102400,1798527000,32800,32800,32850,32800,1571
|
|
20240404,102300,1746996700,32750,32750,32750,32750,525
|
|
20240404,102200,1729802950,32750,32800,32800,32750,34
|
|
20240404,102100,1728689100,32750,32700,32750,32700,1474
|
|
20240404,102000,1680485500,32700,32750,32800,32700,2427
|
|
20240404,101900,1601009500,32750,32800,32800,32750,1723
|
|
20240404,101800,1544516650,32800,32850,32850,32800,235
|
|
20240404,101700,1536808550,32850,32800,32850,32800,110
|
|
20240404,101600,1533195550,32800,32800,32800,32800,92
|
|
20240404,101500,1530177950,32850,32800,32850,32800,83
|
|
20240404,101400,1527453050,32850,32750,32850,32750,257
|
|
20240404,101300,1519023150,32800,32750,32800,32750,132
|
|
20240404,101200,1514699850,32750,32800,32800,32750,228
|
|
20240404,101100,1507224850,32800,32750,32800,32750,60
|
|
20240404,101000,1505259450,32750,32800,32800,32750,2049
|
|
20240404,100900,1438108350,32800,32800,32800,32800,52
|
|
20240404,100800,1436402750,32800,32850,32850,32800,114
|
|
20240404,100700,1432662750,32800,32800,32850,32800,325
|
|
20240404,100600,1422002400,32800,32800,32850,32800,118
|
|
20240404,100500,1418131950,32800,32800,32800,32800,225
|
|
20240404,100400,1410751950,32800,32750,32850,32750,48
|
|
20240404,100300,1409178450,32750,32800,32850,32750,689
|
|
20240404,100200,1386608900,32800,32850,32900,32800,1912
|
|
20240404,100100,1323824150,32850,32850,32850,32850,268
|
|
20240404,100000,1315020350,32800,32800,32850,32800,43
|
|
20240404,095900,1313609600,32850,32850,32850,32700,5878
|
|
20240404,095800,1120853750,32950,32950,32950,32850,1478
|
|
20240404,095700,1072239800,32950,32950,32950,32950,22
|
|
20240404,095600,1071514900,32950,33000,33000,32950,627
|
|
20240404,095500,1050852000,32950,32950,32950,32950,168
|
|
20240404,095400,1045316400,32950,32950,32950,32950,2
|
|
20240404,095300,1045250500,32950,32950,33000,32950,61
|
|
20240404,095200,1043240200,32950,33000,33000,32950,1085
|
|
20240404,095100,1007484500,32950,32950,33000,32950,70
|
|
20240404,095000,1005177950,32950,33000,33000,32950,341
|
|
20240404,094900,993925050,33000,33050,33050,33000,796
|
|
20240404,094800,967647700,33000,33000,33050,33000,120
|
|
20240404,094700,963685050,33050,33050,33050,33000,124
|
|
20240404,094600,959586950,33050,33050,33050,33000,419
|
|
20240404,094500,945745100,33000,33050,33050,33000,295
|
|
20240404,094400,935995500,33000,33000,33050,33000,30
|
|
20240404,094300,935004150,33000,32950,33050,32950,2011
|
|
20240404,094200,868638150,32950,32950,33000,32950,189
|
|
20240404,094100,862409400,32950,32950,32950,32950,54
|
|
20240404,094000,860630100,32950,32950,32950,32950,715
|
|
20240404,093900,837070850,32950,32900,32950,32900,11
|
|
20240404,093800,836708600,32950,32850,32950,32850,767
|
|
20240404,093700,811471550,32900,32900,32900,32900,115
|
|
20240404,093600,807688050,32900,32850,32900,32850,100
|
|
20240404,093500,804398600,32850,32850,32900,32850,26
|
|
20240404,093400,803544400,32850,32900,32900,32850,117
|
|
20240404,093300,799695300,32900,32900,32900,32850,74
|
|
20240404,093200,797261750,32900,32900,32900,32850,9
|
|
20240404,093100,796965900,32850,32900,32900,32850,535
|
|
20240404,093000,779389050,32900,32900,32900,32850,511
|
|
20240404,092900,762577250,32900,32950,32950,32900,166
|
|
20240404,092800,757111600,32900,32900,32950,32900,648
|
|
20240404,092700,735791900,32950,32950,33000,32950,355
|
|
20240404,092600,724094100,32950,32950,32950,32950,80
|
|
20240404,092500,721458100,32950,32950,32950,32950,47
|
|
20240404,092400,719909450,32950,33000,33000,32900,976
|
|
20240404,092300,687721150,33000,33050,33050,33000,79
|
|
20240404,092200,685111600,33000,33000,33000,33000,106
|
|
20240404,092100,681613600,33000,33000,33100,33000,6
|
|
20240404,092000,681415300,33000,33000,33050,33000,411
|
|
20240404,091900,667846650,33000,33050,33050,33000,633
|
|
20240404,091800,646926800,33050,33050,33050,33050,226
|
|
20240404,091700,639457500,33050,33050,33100,33050,121
|
|
20240404,091600,635457900,33050,33050,33100,33050,134
|
|
20240404,091500,631029100,33050,33050,33050,33050,265
|
|
20240404,091400,622270850,33050,33100,33100,33050,388
|
|
20240404,091300,609429050,33100,33100,33100,33100,689
|
|
20240404,091200,586623150,33100,33100,33100,33050,173
|
|
20240404,091100,580898700,33100,33050,33100,33000,1108
|
|
20240404,091000,544270450,33050,33050,33050,32950,499
|
|
20240404,090900,527800800,33000,33050,33050,32950,1943
|
|
20240404,090800,463649400,33100,33050,33100,33050,1154
|
|
20240404,090700,425453900,33050,33100,33150,33050,1302
|
|
20240404,090600,382366500,33100,33150,33150,33050,586
|
|
20240404,090500,362967650,33150,33100,33150,33100,810
|
|
20240404,090400,336134050,33050,33050,33050,33000,385
|
|
20240404,090300,323414150,33100,33100,33150,33100,454
|
|
20240404,090200,308383450,33200,33100,33250,33100,3685
|
|
20240404,090100,186154900,33100,33200,33200,33100,563
|
|
20240404,090000,167479500,33150,33050,33150,33000,5065
|