721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,205800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,205700,64750933350,44350,44350,44350,44350,0
|
|
20240409,205600,64750933350,44350,44350,44350,44350,0
|
|
20240409,205500,64750933350,44350,44350,44350,44350,0
|
|
20240409,205400,64750933350,44350,44350,44350,44350,0
|
|
20240409,205300,64750933350,44350,44350,44350,44350,0
|
|
20240409,205200,64750933350,44350,44350,44350,44350,0
|
|
20240409,205100,64750933350,44350,44350,44350,44350,0
|
|
20240409,205000,64750933350,44350,44350,44350,44350,0
|
|
20240409,204900,64750933350,44350,44350,44350,44350,0
|
|
20240409,204800,64750933350,44350,44350,44350,44350,0
|
|
20240409,204700,64750933350,44350,44350,44350,44350,0
|
|
20240409,204600,64750933350,44350,44350,44350,44350,0
|
|
20240409,204500,64750933350,44350,44350,44350,44350,0
|
|
20240409,204400,64750933350,44350,44350,44350,44350,0
|
|
20240409,204300,64750933350,44350,44350,44350,44350,0
|
|
20240409,204200,64750933350,44350,44350,44350,44350,0
|
|
20240409,204100,64750933350,44350,44350,44350,44350,0
|
|
20240409,204000,64750933350,44350,44350,44350,44350,0
|
|
20240409,203900,64750933350,44350,44350,44350,44350,0
|
|
20240409,203800,64750933350,44350,44350,44350,44350,0
|
|
20240409,203700,64750933350,44350,44350,44350,44350,0
|
|
20240409,203600,64750933350,44350,44350,44350,44350,0
|
|
20240409,203500,64750933350,44350,44350,44350,44350,0
|
|
20240409,203400,64750933350,44350,44350,44350,44350,0
|
|
20240409,203300,64750933350,44350,44350,44350,44350,0
|
|
20240409,203200,64750933350,44350,44350,44350,44350,0
|
|
20240409,203100,64750933350,44350,44350,44350,44350,0
|
|
20240409,203000,64750933350,44350,44350,44350,44350,0
|
|
20240409,202900,64750933350,44350,44350,44350,44350,0
|
|
20240409,202800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,202700,64750933350,44350,44350,44350,44350,0
|
|
20240409,202600,64750933350,44350,44350,44350,44350,0
|
|
20240409,202500,64750933350,44350,44350,44350,44350,0
|
|
20240409,202400,64750933350,44350,44350,44350,44350,0
|
|
20240409,202300,64750933350,44350,44350,44350,44350,0
|
|
20240409,202200,64750933350,44350,44350,44350,44350,0
|
|
20240409,202100,64750933350,44350,44350,44350,44350,0
|
|
20240409,202000,64750933350,44350,44350,44350,44350,0
|
|
20240409,201900,64750933350,44350,44350,44350,44350,0
|
|
20240409,201800,64750933350,44350,44350,44350,44350,0
|
|
20240409,201700,64750933350,44350,44350,44350,44350,0
|
|
20240409,201600,64750933350,44350,44350,44350,44350,0
|
|
20240409,201500,64750933350,44350,44350,44350,44350,0
|
|
20240409,201400,64750933350,44350,44350,44350,44350,0
|
|
20240409,201300,64750933350,44350,44350,44350,44350,0
|
|
20240409,201200,64750933350,44350,44350,44350,44350,0
|
|
20240409,201100,64750933350,44350,44350,44350,44350,0
|
|
20240409,201000,64750933350,44350,44350,44350,44350,0
|
|
20240409,200900,64750933350,44350,44350,44350,44350,0
|
|
20240409,200800,64750933350,44350,44350,44350,44350,0
|
|
20240409,200700,64750933350,44350,44350,44350,44350,0
|
|
20240409,200600,64750933350,44350,44350,44350,44350,0
|
|
20240409,200500,64750933350,44350,44350,44350,44350,0
|
|
20240409,200400,64750933350,44350,44350,44350,44350,0
|
|
20240409,200300,64750933350,44350,44350,44350,44350,0
|
|
20240409,200200,64750933350,44350,44350,44350,44350,0
|
|
20240409,200100,64750933350,44350,44350,44350,44350,0
|
|
20240409,200000,64750933350,44350,44350,44350,44350,0
|
|
20240409,195900,64750933350,44350,44350,44350,44350,0
|
|
20240409,195800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,195700,64750933350,44350,44350,44350,44350,0
|
|
20240409,195600,64750933350,44350,44350,44350,44350,0
|
|
20240409,195500,64750933350,44350,44350,44350,44350,0
|
|
20240409,195400,64750933350,44350,44350,44350,44350,0
|
|
20240409,195300,64750933350,44350,44350,44350,44350,0
|
|
20240409,195200,64750933350,44350,44350,44350,44350,0
|
|
20240409,195100,64750933350,44350,44350,44350,44350,0
|
|
20240409,195000,64750933350,44350,44350,44350,44350,0
|
|
20240409,194900,64750933350,44350,44350,44350,44350,0
|
|
20240409,194800,64750933350,44350,44350,44350,44350,0
|
|
20240409,194700,64750933350,44350,44350,44350,44350,0
|
|
20240409,194600,64750933350,44350,44350,44350,44350,0
|
|
20240409,194500,64750933350,44350,44350,44350,44350,0
|
|
20240409,194400,64750933350,44350,44350,44350,44350,0
|
|
20240409,194300,64750933350,44350,44350,44350,44350,0
|
|
20240409,194200,64750933350,44350,44350,44350,44350,0
|
|
20240409,194100,64750933350,44350,44350,44350,44350,0
|
|
20240409,194000,64750933350,44350,44350,44350,44350,0
|
|
20240409,193900,64750933350,44350,44350,44350,44350,0
|
|
20240409,193800,64750933350,44350,44350,44350,44350,0
|
|
20240409,193700,64750933350,44350,44350,44350,44350,0
|
|
20240409,193600,64750933350,44350,44350,44350,44350,0
|
|
20240409,193500,64750933350,44350,44350,44350,44350,0
|
|
20240409,193400,64750933350,44350,44350,44350,44350,0
|
|
20240409,193300,64750933350,44350,44350,44350,44350,0
|
|
20240409,193200,64750933350,44350,44350,44350,44350,0
|
|
20240409,193100,64750933350,44350,44350,44350,44350,0
|
|
20240409,193000,64750933350,44350,44350,44350,44350,0
|
|
20240409,192900,64750933350,44350,44350,44350,44350,0
|
|
20240409,192800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,192700,64750933350,44350,44350,44350,44350,0
|
|
20240409,192600,64750933350,44350,44350,44350,44350,0
|
|
20240409,192500,64750933350,44350,44350,44350,44350,0
|
|
20240409,192400,64750933350,44350,44350,44350,44350,0
|
|
20240409,192300,64750933350,44350,44350,44350,44350,0
|
|
20240409,192200,64750933350,44350,44350,44350,44350,0
|
|
20240409,192100,64750933350,44350,44350,44350,44350,0
|
|
20240409,192000,64750933350,44350,44350,44350,44350,0
|
|
20240409,191900,64750933350,44350,44350,44350,44350,0
|
|
20240409,191800,64750933350,44350,44350,44350,44350,0
|
|
20240409,191700,64750933350,44350,44350,44350,44350,0
|
|
20240409,191600,64750933350,44350,44350,44350,44350,0
|
|
20240409,191500,64750933350,44350,44350,44350,44350,0
|
|
20240409,191400,64750933350,44350,44350,44350,44350,0
|
|
20240409,191300,64750933350,44350,44350,44350,44350,0
|
|
20240409,191200,64750933350,44350,44350,44350,44350,0
|
|
20240409,191100,64750933350,44350,44350,44350,44350,0
|
|
20240409,191000,64750933350,44350,44350,44350,44350,0
|
|
20240409,190900,64750933350,44350,44350,44350,44350,0
|
|
20240409,190800,64750933350,44350,44350,44350,44350,0
|
|
20240409,190700,64750933350,44350,44350,44350,44350,0
|
|
20240409,190600,64750933350,44350,44350,44350,44350,0
|
|
20240409,190500,64750933350,44350,44350,44350,44350,0
|
|
20240409,190400,64750933350,44350,44350,44350,44350,0
|
|
20240409,190300,64750933350,44350,44350,44350,44350,0
|
|
20240409,190200,64750933350,44350,44350,44350,44350,0
|
|
20240409,190100,64750933350,44350,44350,44350,44350,0
|
|
20240409,190000,64750933350,44350,44350,44350,44350,0
|
|
20240409,185900,64750933350,44350,44350,44350,44350,0
|
|
20240409,185800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,185700,64750933350,44350,44350,44350,44350,0
|
|
20240409,185600,64750933350,44350,44350,44350,44350,0
|
|
20240409,185500,64750933350,44350,44350,44350,44350,0
|
|
20240409,185400,64750933350,44350,44350,44350,44350,0
|
|
20240409,185300,64750933350,44350,44350,44350,44350,0
|
|
20240409,185200,64750933350,44350,44350,44350,44350,0
|
|
20240409,185100,64750933350,44350,44350,44350,44350,0
|
|
20240409,185000,64750933350,44350,44350,44350,44350,0
|
|
20240409,184900,64750933350,44350,44350,44350,44350,0
|
|
20240409,184800,64750933350,44350,44350,44350,44350,0
|
|
20240409,184700,64750933350,44350,44350,44350,44350,0
|
|
20240409,184600,64750933350,44350,44350,44350,44350,0
|
|
20240409,184500,64750933350,44350,44350,44350,44350,0
|
|
20240409,184400,64750933350,44350,44350,44350,44350,0
|
|
20240409,184300,64750933350,44350,44350,44350,44350,0
|
|
20240409,184200,64750933350,44350,44350,44350,44350,0
|
|
20240409,184100,64750933350,44350,44350,44350,44350,0
|
|
20240409,184000,64750933350,44350,44350,44350,44350,0
|
|
20240409,183900,64750933350,44350,44350,44350,44350,0
|
|
20240409,183800,64750933350,44350,44350,44350,44350,0
|
|
20240409,183700,64750933350,44350,44350,44350,44350,0
|
|
20240409,183600,64750933350,44350,44350,44350,44350,0
|
|
20240409,183500,64750933350,44350,44350,44350,44350,0
|
|
20240409,183400,64750933350,44350,44350,44350,44350,0
|
|
20240409,183300,64750933350,44350,44350,44350,44350,0
|
|
20240409,183200,64750933350,44350,44350,44350,44350,0
|
|
20240409,183100,64750933350,44350,44350,44350,44350,0
|
|
20240409,183000,64750933350,44350,44350,44350,44350,0
|
|
20240409,182900,64750933350,44350,44350,44350,44350,0
|
|
20240409,182800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,182700,64750933350,44350,44350,44350,44350,0
|
|
20240409,182600,64750933350,44350,44350,44350,44350,0
|
|
20240409,182500,64750933350,44350,44350,44350,44350,0
|
|
20240409,182400,64750933350,44350,44350,44350,44350,0
|
|
20240409,182300,64750933350,44350,44350,44350,44350,0
|
|
20240409,182200,64750933350,44350,44350,44350,44350,0
|
|
20240409,182100,64750933350,44350,44350,44350,44350,0
|
|
20240409,182000,64750933350,44350,44350,44350,44350,0
|
|
20240409,181900,64750933350,44350,44350,44350,44350,0
|
|
20240409,181800,64750933350,44350,44350,44350,44350,0
|
|
20240409,181700,64750933350,44350,44350,44350,44350,0
|
|
20240409,181600,64750933350,44350,44350,44350,44350,0
|
|
20240409,181500,64750933350,44350,44350,44350,44350,0
|
|
20240409,181400,64750933350,44350,44350,44350,44350,0
|
|
20240409,181300,64750933350,44350,44350,44350,44350,0
|
|
20240409,181200,64750933350,44350,44350,44350,44350,0
|
|
20240409,181100,64750933350,44350,44350,44350,44350,0
|
|
20240409,181000,64750933350,44350,44350,44350,44350,0
|
|
20240409,180900,64750933350,44350,44350,44350,44350,0
|
|
20240409,180800,64750933350,44350,44350,44350,44350,0
|
|
20240409,180700,64750933350,44350,44350,44350,44350,0
|
|
20240409,180600,64750933350,44350,44350,44350,44350,0
|
|
20240409,180500,64750933350,44350,44350,44350,44350,0
|
|
20240409,180400,64750933350,44350,44350,44350,44350,0
|
|
20240409,180300,64750933350,44350,44350,44350,44350,0
|
|
20240409,180200,64750933350,44350,44350,44350,44350,0
|
|
20240409,180100,64750933350,44350,44350,44350,44350,0
|
|
20240409,180000,64750933350,44350,44350,44350,44350,0
|
|
20240409,175900,64750933350,44350,44350,44350,44350,0
|
|
20240409,175800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,175700,64750933350,44350,44350,44350,44350,0
|
|
20240409,175600,64750933350,44350,44350,44350,44350,0
|
|
20240409,175500,64750933350,44350,44350,44350,44350,0
|
|
20240409,175400,64750933350,44350,44350,44350,44350,0
|
|
20240409,175300,64750933350,44350,44350,44350,44350,0
|
|
20240409,175200,64750933350,44350,44350,44350,44350,0
|
|
20240409,175100,64750933350,44350,44350,44350,44350,0
|
|
20240409,175000,64750933350,44350,44350,44350,44350,0
|
|
20240409,174900,64750933350,44350,44350,44350,44350,0
|
|
20240409,174800,64750933350,44350,44350,44350,44350,0
|
|
20240409,174700,64750933350,44350,44350,44350,44350,0
|
|
20240409,174600,64750933350,44350,44350,44350,44350,0
|
|
20240409,174500,64750933350,44350,44350,44350,44350,0
|
|
20240409,174400,64750933350,44350,44350,44350,44350,0
|
|
20240409,174300,64750933350,44350,44350,44350,44350,0
|
|
20240409,174200,64750933350,44350,44350,44350,44350,0
|
|
20240409,174100,64750933350,44350,44350,44350,44350,0
|
|
20240409,174000,64750933350,44350,44350,44350,44350,0
|
|
20240409,173900,64750933350,44350,44350,44350,44350,0
|
|
20240409,173800,64750933350,44350,44350,44350,44350,0
|
|
20240409,173700,64750933350,44350,44350,44350,44350,0
|
|
20240409,173600,64750933350,44350,44350,44350,44350,0
|
|
20240409,173500,64750933350,44350,44350,44350,44350,0
|
|
20240409,173400,64750933350,44350,44350,44350,44350,0
|
|
20240409,173300,64750933350,44350,44350,44350,44350,0
|
|
20240409,173200,64750933350,44350,44350,44350,44350,0
|
|
20240409,173100,64750933350,44350,44350,44350,44350,0
|
|
20240409,173000,64750933350,44350,44350,44350,44350,0
|
|
20240409,172900,64750933350,44350,44350,44350,44350,0
|
|
20240409,172800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,172700,64750933350,44350,44350,44350,44350,0
|
|
20240409,172600,64750933350,44350,44350,44350,44350,0
|
|
20240409,172500,64750933350,44350,44350,44350,44350,0
|
|
20240409,172400,64750933350,44350,44350,44350,44350,0
|
|
20240409,172300,64750933350,44350,44350,44350,44350,0
|
|
20240409,172200,64750933350,44350,44350,44350,44350,0
|
|
20240409,172100,64750933350,44350,44350,44350,44350,0
|
|
20240409,172000,64750933350,44350,44350,44350,44350,0
|
|
20240409,171900,64750933350,44350,44350,44350,44350,0
|
|
20240409,171800,64750933350,44350,44350,44350,44350,0
|
|
20240409,171700,64750933350,44350,44350,44350,44350,0
|
|
20240409,171600,64750933350,44350,44350,44350,44350,0
|
|
20240409,171500,64750933350,44350,44350,44350,44350,0
|
|
20240409,171400,64750933350,44350,44350,44350,44350,0
|
|
20240409,171300,64750933350,44350,44350,44350,44350,0
|
|
20240409,171200,64750933350,44350,44350,44350,44350,0
|
|
20240409,171100,64750933350,44350,44350,44350,44350,0
|
|
20240409,171000,64750933350,44350,44350,44350,44350,0
|
|
20240409,170900,64750933350,44350,44350,44350,44350,0
|
|
20240409,170800,64750933350,44350,44350,44350,44350,0
|
|
20240409,170700,64750933350,44350,44350,44350,44350,0
|
|
20240409,170600,64750933350,44350,44350,44350,44350,0
|
|
20240409,170500,64750933350,44350,44350,44350,44350,0
|
|
20240409,170400,64750933350,44350,44350,44350,44350,0
|
|
20240409,170300,64750933350,44350,44350,44350,44350,0
|
|
20240409,170200,64750933350,44350,44350,44350,44350,0
|
|
20240409,170100,64750933350,44350,44350,44350,44350,0
|
|
20240409,170000,64750933350,44350,44350,44350,44350,0
|
|
20240409,165900,64750933350,44350,44350,44350,44350,0
|
|
20240409,165800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,165700,64750933350,44350,44350,44350,44350,0
|
|
20240409,165600,64750933350,44350,44350,44350,44350,0
|
|
20240409,165500,64750933350,44350,44350,44350,44350,0
|
|
20240409,165400,64750933350,44350,44350,44350,44350,0
|
|
20240409,165300,64750933350,44350,44350,44350,44350,0
|
|
20240409,165200,64750933350,44350,44350,44350,44350,0
|
|
20240409,165100,64750933350,44350,44350,44350,44350,0
|
|
20240409,165000,64750933350,44350,44350,44350,44350,0
|
|
20240409,164900,64750933350,44350,44350,44350,44350,0
|
|
20240409,164800,64750933350,44350,44350,44350,44350,0
|
|
20240409,164700,64750933350,44350,44350,44350,44350,0
|
|
20240409,164600,64750933350,44350,44350,44350,44350,0
|
|
20240409,164500,64750933350,44350,44350,44350,44350,0
|
|
20240409,164400,64750933350,44350,44350,44350,44350,0
|
|
20240409,164300,64750933350,44350,44350,44350,44350,0
|
|
20240409,164200,64750933350,44350,44350,44350,44350,0
|
|
20240409,164100,64750933350,44350,44350,44350,44350,0
|
|
20240409,164000,64750933350,44350,44350,44350,44350,0
|
|
20240409,163900,64750933350,44350,44350,44350,44350,0
|
|
20240409,163800,64750933350,44350,44350,44350,44350,0
|
|
20240409,163700,64750933350,44350,44350,44350,44350,0
|
|
20240409,163600,64750933350,44350,44350,44350,44350,0
|
|
20240409,163500,64750933350,44350,44350,44350,44350,0
|
|
20240409,163400,64750933350,44350,44350,44350,44350,0
|
|
20240409,163300,64750933350,44350,44350,44350,44350,0
|
|
20240409,163200,64750933350,44350,44350,44350,44350,0
|
|
20240409,163100,64750933350,44350,44350,44350,44350,0
|
|
20240409,163000,64750933350,44350,44350,44350,44350,0
|
|
20240409,162900,64750933350,44350,44350,44350,44350,0
|
|
20240409,162800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,162700,64750933350,44350,44350,44350,44350,0
|
|
20240409,162600,64750933350,44350,44350,44350,44350,0
|
|
20240409,162500,64750933350,44350,44350,44350,44350,0
|
|
20240409,162400,64750933350,44350,44350,44350,44350,0
|
|
20240409,162300,64750933350,44350,44350,44350,44350,0
|
|
20240409,162200,64750933350,44350,44350,44350,44350,0
|
|
20240409,162100,64750933350,44350,44350,44350,44350,0
|
|
20240409,162000,64750933350,44350,44350,44350,44350,0
|
|
20240409,161900,64750933350,44350,44350,44350,44350,0
|
|
20240409,161800,64750933350,44350,44350,44350,44350,0
|
|
20240409,161700,64750933350,44350,44350,44350,44350,0
|
|
20240409,161600,64750933350,44350,44350,44350,44350,0
|
|
20240409,161500,64750933350,44350,44350,44350,44350,0
|
|
20240409,161400,64750933350,44350,44350,44350,44350,0
|
|
20240409,161300,64750933350,44350,44350,44350,44350,0
|
|
20240409,161200,64750933350,44350,44350,44350,44350,0
|
|
20240409,161100,64750933350,44350,44350,44350,44350,0
|
|
20240409,161000,64750933350,44350,44350,44350,44350,0
|
|
20240409,160900,64750933350,44350,44350,44350,44350,0
|
|
20240409,160800,64750933350,44350,44350,44350,44350,0
|
|
20240409,160700,64750933350,44350,44350,44350,44350,0
|
|
20240409,160600,64750933350,44350,44350,44350,44350,0
|
|
20240409,160500,64750933350,44350,44350,44350,44350,0
|
|
20240409,160400,64750933350,44350,44350,44350,44350,0
|
|
20240409,160300,64750933350,44350,44350,44350,44350,0
|
|
20240409,160200,64750933350,44350,44350,44350,44350,0
|
|
20240409,160100,64750933350,44350,44350,44350,44350,0
|
|
20240409,160000,64750933350,44350,44350,44350,44350,0
|
|
20240409,155900,64750933350,44350,44350,44350,44350,0
|
|
20240409,155800,64750933350,44350,44350,44350,44350,40510
|
|
20240409,155700,64750933350,44350,44350,44350,44350,0
|
|
20240409,155600,64750933350,44350,44350,44350,44350,0
|
|
20240409,155500,64750933350,44350,44350,44350,44350,0
|
|
20240409,155400,64750933350,44350,44350,44350,44350,0
|
|
20240409,155300,64750933350,44350,44350,44350,44350,0
|
|
20240409,155200,64750933350,44350,44350,44350,44350,0
|
|
20240409,155100,64750933350,44350,44350,44350,44350,0
|
|
20240409,155000,64750933350,44350,44350,44350,44350,0
|
|
20240409,154900,64750933350,44350,44350,44350,44350,0
|
|
20240409,154800,64750933350,44350,44350,44350,44350,0
|
|
20240409,154700,64750933350,44350,44350,44350,44350,0
|
|
20240409,154600,64750933350,44350,44350,44350,44350,0
|
|
20240409,154500,64750933350,44350,44350,44350,44350,0
|
|
20240409,154400,64750933350,44350,44350,44350,44350,0
|
|
20240409,154300,64750933350,44350,44350,44350,44350,0
|
|
20240409,154200,64750933350,44350,44350,44350,44350,0
|
|
20240409,154100,64750933350,44350,44350,44350,44350,0
|
|
20240409,154000,64750933350,44350,44350,44350,44350,0
|
|
20240409,153900,64750933350,44350,44350,44350,44350,0
|
|
20240409,153800,64750933350,44350,44350,44350,44350,0
|
|
20240409,153700,64750933350,44350,44350,44350,44350,0
|
|
20240409,153600,64750933350,44350,44350,44350,44350,0
|
|
20240409,153500,64750933350,44350,44350,44350,44350,0
|
|
20240409,153400,64750933350,44350,44350,44350,44350,0
|
|
20240409,153300,64750933350,44350,44350,44350,44350,0
|
|
20240409,153200,64750933350,44350,44350,44350,44350,0
|
|
20240409,153100,64750933350,44350,44350,44350,44350,0
|
|
20240409,153000,64750933350,44350,44350,44350,44350,40510
|
|
20240409,152900,62954314850,44350,44350,44350,44350,0
|
|
20240409,152800,62954314850,44350,44350,44350,44350,0
|
|
20240409,152700,62954314850,44350,44350,44350,44350,0
|
|
20240409,152600,62954314850,44350,44350,44350,44350,0
|
|
20240409,152500,62954314850,44350,44350,44350,44350,0
|
|
20240409,152400,62954314850,44350,44350,44350,44350,0
|
|
20240409,152300,62954314850,44350,44350,44350,44350,0
|
|
20240409,152200,62954314850,44350,44350,44350,44350,0
|
|
20240409,152100,62954314850,44350,44350,44350,44350,0
|
|
20240409,152000,62954314850,44350,44350,44350,44350,0
|
|
20240409,151900,62954314850,44350,44400,44450,44300,10852
|
|
20240409,151800,62472960550,44400,44300,44400,44300,8142
|
|
20240409,151700,62111914150,44350,44250,44350,44250,5233
|
|
20240409,151600,61880098150,44250,44250,44300,44200,5494
|
|
20240409,151500,61636940150,44250,44200,44250,44200,1806
|
|
20240409,151400,61557056950,44250,44200,44250,44200,5635
|
|
20240409,151300,61307852150,44200,44150,44250,44150,10001
|
|
20240409,151200,60865860600,44200,44200,44250,44150,4424
|
|
20240409,151100,60670366050,44250,44250,44250,44200,4901
|
|
20240409,151000,60453736850,44200,44200,44250,44200,3652
|
|
20240409,150900,60292257200,44200,44200,44250,44150,3808
|
|
20240409,150800,60123924650,44200,44200,44250,44200,5901
|
|
20240409,150700,59863057300,44200,44250,44250,44200,3803
|
|
20240409,150600,59694892900,44200,44200,44250,44200,4901
|
|
20240409,150500,59478209700,44200,44250,44250,44200,1222
|
|
20240409,150400,59424186850,44200,44200,44250,44200,5465
|
|
20240409,150300,59182490000,44250,44250,44300,44200,4544
|
|
20240409,150200,58981531650,44250,44200,44300,44200,4724
|
|
20240409,150100,58772575700,44200,44250,44300,44200,3277
|
|
20240409,150000,58627650350,44250,44250,44300,44250,2009
|
|
20240409,145900,58538742050,44250,44250,44300,44150,13692
|
|
20240409,145800,57933102900,44200,44250,44250,44200,3411
|
|
20240409,145700,57782323300,44200,44350,44350,44150,19452
|
|
20240409,145600,56922275950,44300,44250,44350,44250,6574
|
|
20240409,145500,56630833000,44250,44200,44350,44200,8161
|
|
20240409,145400,56269677400,44250,44250,44300,44200,5037
|
|
20240409,145300,56046789600,44250,44250,44300,44250,3023
|
|
20240409,145200,55912989800,44300,44350,44350,44250,5414
|
|
20240409,145100,55673025050,44350,44250,44350,44250,7529
|
|
20240409,145000,55339539050,44300,44200,44300,44200,9721
|
|
20240409,144900,54909408300,44200,44150,44250,44150,12103
|
|
20240409,144800,54374469950,44150,44250,44250,44150,9895
|
|
20240409,144700,53937189150,44250,44250,44300,44200,4417
|
|
20240409,144600,53741762350,44200,44250,44300,44200,4945
|
|
20240409,144500,53522956250,44250,44250,44300,44250,2748
|
|
20240409,144400,53401290200,44250,44300,44300,44200,4076
|
|
20240409,144300,53220914500,44250,44250,44350,44200,11743
|
|
20240409,144200,52700908150,44250,44350,44350,44250,2520
|
|
20240409,144100,52589361600,44300,44350,44350,44250,4896
|
|
20240409,144000,52372417450,44300,44250,44350,44250,3533
|
|
20240409,143900,52215898450,44250,44200,44300,44150,17334
|
|
20240409,143800,51449458150,44200,44350,44350,44200,5183
|
|
20240409,143700,51220174250,44250,44300,44400,44250,13689
|
|
20240409,143600,50613590950,44300,44350,44350,44200,13036
|
|
20240409,143500,50036601800,44300,44350,44400,44300,3369
|
|
20240409,143400,49887211800,44350,44450,44450,44300,10130
|
|
20240409,143300,49437846100,44450,44400,44450,44400,3709
|
|
20240409,143200,49273156000,44400,44500,44500,44400,2397
|
|
20240409,143100,49166708400,44450,44400,44500,44400,9911
|
|
20240409,143000,48726173250,44400,44450,44450,44400,4059
|
|
20240409,142900,48545937200,44400,44400,44450,44400,2658
|
|
20240409,142800,48427885000,44400,44450,44450,44400,3989
|
|
20240409,142700,48250737400,44400,44450,44450,44400,2884
|
|
20240409,142600,48122560250,44500,44450,44500,44450,1791
|
|
20240409,142500,48042927450,44450,44450,44500,44450,2176
|
|
20240409,142400,47946155400,44450,44400,44500,44400,6011
|
|
20240409,142300,47678959800,44450,44350,44450,44300,24058
|
|
20240409,142200,46611000850,44350,44550,44550,44350,21255
|
|
20240409,142100,45666165750,44500,44550,44550,44500,3108
|
|
20240409,142000,45527850900,44500,44550,44550,44500,2931
|
|
20240409,141900,45397400450,44500,44550,44550,44500,3240
|
|
20240409,141800,45253183050,44500,44500,44550,44500,3686
|
|
20240409,141700,45089127200,44550,44550,44550,44500,2091
|
|
20240409,141600,44996018000,44550,44550,44550,44500,2504
|
|
20240409,141500,44884576050,44550,44600,44600,44500,3216
|
|
20240409,141400,44741301350,44550,44600,44600,44550,9432
|
|
20240409,141300,44321073100,44600,44650,44650,44550,8338
|
|
20240409,141200,43949177400,44650,44650,44650,44600,1836
|
|
20240409,141100,43867250950,44650,44650,44650,44600,3335
|
|
20240409,141000,43718394850,44600,44650,44650,44600,2140
|
|
20240409,140900,43622888100,44650,44650,44650,44600,1369
|
|
20240409,140800,43561792700,44650,44600,44650,44600,1399
|
|
20240409,140700,43499375900,44600,44650,44650,44600,822
|
|
20240409,140600,43462703150,44650,44600,44650,44600,1839
|
|
20240409,140500,43380640850,44600,44600,44650,44600,3632
|
|
20240409,140400,43218498500,44650,44550,44650,44500,17629
|
|
20240409,140300,42433020550,44550,44550,44550,44500,1687
|
|
20240409,140200,42357940600,44500,44500,44550,44500,6595
|
|
20240409,140100,42064400450,44500,44550,44550,44500,1831
|
|
20240409,140000,41982902100,44550,44550,44550,44500,5807
|
|
20240409,135900,41724297050,44550,44550,44550,44500,3048
|
|
20240409,135800,41588551750,44550,44550,44600,44500,11987
|
|
20240409,135700,41054531250,44550,44550,44550,44500,2194
|
|
20240409,135600,40956868700,44550,44550,44600,44500,8053
|
|
20240409,135500,40598133750,44550,44550,44600,44550,2541
|
|
20240409,135400,40484919000,44550,44600,44600,44550,3315
|
|
20240409,135300,40337220100,44600,44550,44600,44550,1938
|
|
20240409,135200,40250872950,44550,44600,44600,44550,2760
|
|
20240409,135100,40127869650,44600,44650,44650,44550,6591
|
|
20240409,135000,39833957000,44600,44650,44700,44600,5757
|
|
20240409,134900,39577041650,44650,44650,44700,44650,5576
|
|
20240409,134800,39328058600,44700,44750,44800,44650,12242
|
|
20240409,134700,38780718550,44750,44750,44800,44750,5244
|
|
20240409,134600,38546018850,44800,44800,44800,44750,1961
|
|
20240409,134500,38458228800,44800,44750,44800,44750,1787
|
|
20240409,134400,38378217600,44750,44800,44800,44750,4409
|
|
20240409,134300,38180770900,44800,44800,44850,44800,1539
|
|
20240409,134200,38111820050,44800,44800,44850,44800,1354
|
|
20240409,134100,38051148550,44800,44800,44850,44800,1301
|
|
20240409,134000,37992862000,44800,44850,44850,44800,441
|
|
20240409,133900,37973098500,44800,44800,44850,44800,1977
|
|
20240409,133800,37884511750,44800,44800,44850,44800,1574
|
|
20240409,133700,37813995950,44800,44850,44850,44800,2051
|
|
20240409,133600,37722047200,44850,44800,44850,44800,462
|
|
20240409,133500,37701336500,44850,44800,44850,44750,7351
|
|
20240409,133400,37372030350,44850,44850,44850,44800,2443
|
|
20240409,133300,37262579600,44850,44850,44850,44800,2833
|
|
20240409,133200,37135619500,44850,44850,44850,44800,2590
|
|
20240409,133100,37019467100,44800,44850,44850,44800,910
|
|
20240409,133000,36978682800,44850,44850,44900,44850,667
|
|
20240409,132900,36948765450,44850,44850,44900,44850,1024
|
|
20240409,132800,36902819950,44900,44850,44900,44850,374
|
|
20240409,132700,36886044500,44850,44850,44900,44850,592
|
|
20240409,132600,36859489150,44850,44850,44900,44800,6233
|
|
20240409,132500,36579931700,44900,44900,44900,44850,1245
|
|
20240409,132400,36524091600,44900,44850,44900,44850,866
|
|
20240409,132300,36485247250,44850,44850,44900,44850,1869
|
|
20240409,132200,36401369450,44850,44900,44950,44850,3000
|
|
20240409,132100,36266621200,44950,45000,45000,44950,941
|
|
20240409,132000,36224322400,44950,44950,45000,44900,461
|
|
20240409,131900,36203601300,44950,45000,45000,44900,1101
|
|
20240409,131800,36154091850,45000,45000,45000,44950,963
|
|
20240409,131700,36110780950,45000,45000,45050,45000,1428
|
|
20240409,131600,36046519400,44950,44950,45000,44950,2490
|
|
20240409,131500,35934529850,44950,44900,44950,44900,1801
|
|
20240409,131400,35853577100,44950,45000,45000,44900,1554
|
|
20240409,131300,35783744500,45000,44950,45050,44950,3851
|
|
20240409,131200,35610443450,44950,44850,44950,44800,8776
|
|
20240409,131100,35216691950,44850,44800,44850,44800,349
|
|
20240409,131000,35201047800,44800,44850,44850,44800,997
|
|
20240409,130900,35156369600,44850,44800,44850,44800,869
|
|
20240409,130800,35117421300,44800,44800,44850,44800,798
|
|
20240409,130700,35081668500,44800,44800,44850,44800,234
|
|
20240409,130600,35071179600,44800,44800,44850,44800,1254
|
|
20240409,130500,35014980000,44850,44850,44850,44800,1694
|
|
20240409,130400,34939077650,44800,44850,44850,44800,1492
|
|
20240409,130300,34872226050,44850,44850,44850,44800,2050
|
|
20240409,130200,34780335850,44850,44800,44850,44800,1410
|
|
20240409,130100,34717146100,44900,44900,44900,44850,6452
|
|
20240409,130000,34427671200,44900,45000,45000,44900,2649
|
|
20240409,125900,34308575550,45000,45000,45000,44950,409
|
|
20240409,125800,34290182150,44950,44950,45000,44950,339
|
|
20240409,125700,34274931950,44950,45000,45000,44950,2365
|
|
20240409,125600,34168523350,45000,44950,45000,44950,440
|
|
20240409,125500,34148730150,44950,44950,45000,44950,545
|
|
20240409,125400,34124230750,44950,45000,45000,44950,438
|
|
20240409,125300,34104541150,45000,45000,45050,45000,756
|
|
20240409,125200,34070506500,45000,45000,45050,45000,289
|
|
20240409,125100,34057500750,45000,45050,45100,45000,1756
|
|
20240409,125000,33978363300,45050,45050,45100,45050,983
|
|
20240409,124900,33934050650,45050,45100,45100,45050,268
|
|
20240409,124800,33921971400,45050,44950,45100,44950,6331
|
|
20240409,124700,33636917800,45000,44950,45000,44950,216
|
|
20240409,124600,33627205950,44950,45000,45000,44950,563
|
|
20240409,124500,33601881950,45000,45000,45000,44950,1549
|
|
20240409,124400,33532244100,45000,44950,45000,44950,613
|
|
20240409,124300,33504662450,44950,45000,45000,44950,1207
|
|
20240409,124200,33450379550,44950,45000,45000,44950,394
|
|
20240409,124100,33432666750,45000,45050,45050,45000,131
|
|
20240409,124000,33426770900,45000,44950,45050,44900,5515
|
|
20240409,123900,33178766200,44950,44850,44950,44850,6076
|
|
20240409,123800,32905959750,44850,44850,44900,44800,4629
|
|
20240409,123700,32698398150,44800,44800,44850,44800,606
|
|
20240409,123600,32671236100,44800,44800,44850,44800,2371
|
|
20240409,123500,32565014750,44800,44800,44850,44800,1477
|
|
20240409,123400,32498841100,44800,44850,44850,44800,818
|
|
20240409,123300,32462173750,44850,44800,44850,44800,614
|
|
20240409,123200,32434646850,44800,44800,44850,44800,706
|
|
20240409,123100,32403015650,44850,44850,44850,44800,1380
|
|
20240409,123000,32341152750,44800,44850,44850,44800,7506
|
|
20240409,122900,32004624650,44800,44800,44850,44800,3637
|
|
20240409,122800,31841683750,44800,44800,44850,44800,725
|
|
20240409,122700,31809203250,44800,44850,44850,44800,829
|
|
20240409,122600,31772044450,44850,44800,44850,44800,419
|
|
20240409,122500,31753270750,44850,44800,44850,44800,722
|
|
20240409,122400,31720914750,44800,44850,44850,44800,517
|
|
20240409,122300,31697736500,44850,44800,44850,44800,943
|
|
20240409,122200,31655471150,44850,44900,44900,44800,1014
|
|
20240409,122100,31609997700,44850,44850,44900,44850,817
|
|
20240409,122000,31573353850,44850,44800,44850,44800,1332
|
|
20240409,121900,31513614000,44850,44850,44850,44800,683
|
|
20240409,121800,31482983950,44850,44800,44850,44750,4208
|
|
20240409,121700,31294456150,44800,44750,44800,44750,3675
|
|
20240409,121600,31129847000,44750,44800,44800,44750,1167
|
|
20240409,121500,31077615800,44800,44800,44850,44750,4931
|
|
20240409,121400,30856690650,44850,44850,44900,44800,1464
|
|
20240409,121300,30791062100,44900,44900,44900,44800,322
|
|
20240409,121200,30776622950,44900,44900,44900,44800,1804
|
|
20240409,121100,30695714950,44900,44850,44900,44850,449
|
|
20240409,121000,30675571800,44900,44900,44900,44850,585
|
|
20240409,120900,30649323650,44850,44900,44950,44850,1789
|
|
20240409,120800,30569050900,44900,44900,44950,44900,194
|
|
20240409,120700,30560338800,44900,44900,44950,44900,1353
|
|
20240409,120600,30499571500,44950,44950,44950,44900,873
|
|
20240409,120500,30460362650,44900,44900,44950,44900,213
|
|
20240409,120400,30450798200,44900,45000,45000,44900,1185
|
|
20240409,120300,30397520250,45000,44950,45000,44950,362
|
|
20240409,120200,30381248300,44950,45000,45000,44950,645
|
|
20240409,120100,30352253950,44950,45000,45000,44950,498
|
|
20240409,120000,30329865550,45000,44950,45000,44950,483
|
|
20240409,115900,30308136150,44950,44950,45000,44950,227
|
|
20240409,115800,30297930000,44950,45000,45000,44950,130
|
|
20240409,115700,30292084500,44950,44950,45000,44950,675
|
|
20240409,115600,30261725800,44950,45000,45000,44950,146
|
|
20240409,115500,30255159000,44950,44950,45000,44950,483
|
|
20240409,115400,30233438150,45000,45000,45050,45000,870
|
|
20240409,115300,30194270750,45050,45000,45050,44950,2062
|
|
20240409,115200,30101481300,45000,45000,45050,44950,305
|
|
20240409,115100,30087758650,45000,45050,45050,45000,654
|
|
20240409,115000,30058318150,45000,45000,45050,45000,175
|
|
20240409,114900,30050442900,45050,45000,45050,45000,720
|
|
20240409,114800,30018041150,45000,45050,45050,45000,406
|
|
20240409,114700,29999761150,45050,45050,45050,45000,551
|
|
20240409,114600,29974948750,45000,45000,45050,45000,672
|
|
20240409,114500,29944701750,45000,45000,45050,45000,622
|
|
20240409,114400,29916711550,45000,45000,45050,45000,1948
|
|
20240409,114300,29829029550,45050,45000,45050,45000,639
|
|
20240409,114200,29800244300,45000,45000,45000,44950,3143
|
|
20240409,114100,29658809650,44950,44900,45000,44900,7816
|
|
20240409,114000,29307603100,44850,44850,44900,44850,2804
|
|
20240409,113900,29181842500,44800,44800,44850,44800,877
|
|
20240409,113800,29142549300,44850,44800,44850,44800,457
|
|
20240409,113700,29122073050,44800,44800,44850,44800,937
|
|
20240409,113600,29080081550,44850,44800,44850,44800,1182
|
|
20240409,113500,29027125950,44800,44850,44900,44800,340
|
|
20240409,113400,29011878650,44850,44800,44850,44800,1798
|
|
20240409,113300,28931242300,44800,44800,44850,44800,820
|
|
20240409,113200,28894505350,44800,44850,44900,44800,1652
|
|
20240409,113100,28820412100,44900,44900,44900,44850,1473
|
|
20240409,113000,28754326450,44900,44800,44900,44750,3134
|
|
20240409,112900,28613888650,44800,44800,44800,44750,997
|
|
20240409,112800,28569262650,44800,44750,44800,44750,1159
|
|
20240409,112700,28517372100,44800,44800,44850,44750,3947
|
|
20240409,112600,28340596650,44850,44850,44850,44800,999
|
|
20240409,112500,28295792100,44850,44900,44900,44850,162
|
|
20240409,112400,28288521600,44900,44850,44900,44800,4058
|
|
20240409,112300,28106516400,44850,44800,44850,44800,1023
|
|
20240409,112200,28060668100,44800,44800,44850,44800,1070
|
|
20240409,112100,28012691950,44850,44900,44900,44800,811
|
|
20240409,112000,27976321050,44850,44900,44950,44800,5658
|
|
20240409,111900,27722583400,44900,44900,44950,44900,187
|
|
20240409,111800,27714185050,44900,44850,45000,44850,4159
|
|
20240409,111700,27527418150,44850,44900,44900,44850,534
|
|
20240409,111600,27503445650,44850,44900,44900,44850,675
|
|
20240409,111500,27473168850,44850,44850,44850,44800,2583
|
|
20240409,111400,27357328650,44850,44850,44850,44800,533
|
|
20240409,111300,27333428150,44850,44800,44850,44800,1758
|
|
20240409,111200,27254631550,44800,44850,44850,44750,5412
|
|
20240409,111100,27012190400,44800,44900,44900,44800,2449
|
|
20240409,111000,26902367400,44850,44850,44900,44850,324
|
|
20240409,110900,26887833050,44900,44850,44900,44850,384
|
|
20240409,110800,26870606850,44850,44950,44950,44850,1401
|
|
20240409,110700,26807682350,44900,44950,44950,44900,3398
|
|
20240409,110600,26655094950,44950,44850,44950,44850,3411
|
|
20240409,110500,26501939050,44850,44850,44900,44800,1835
|
|
20240409,110400,26419660500,44850,44750,44850,44750,10413
|
|
20240409,110300,25953045450,44750,44850,44850,44750,2835
|
|
20240409,110200,25826095200,44850,44850,44850,44800,12452
|
|
20240409,110100,25268237600,44850,44900,44900,44800,5119
|
|
20240409,110000,25038659500,44850,44900,44950,44850,3802
|
|
20240409,105900,24867946900,44900,44950,44950,44900,3799
|
|
20240409,105800,24697339550,44950,45000,45000,44900,3958
|
|
20240409,105700,24519397050,45000,45050,45050,45000,1769
|
|
20240409,105600,24439791300,45050,45000,45050,45000,584
|
|
20240409,105500,24413503150,45000,44950,45000,44950,4840
|
|
20240409,105400,24195734750,45000,45000,45000,44950,4131
|
|
20240409,105300,24009887500,44950,45000,45050,44950,12207
|
|
20240409,105200,23460781100,45050,45050,45100,45000,2599
|
|
20240409,105100,23343695400,45100,45150,45150,45050,1345
|
|
20240409,105000,23283037100,45150,45200,45250,45150,910
|
|
20240409,104900,23241913200,45200,45250,45250,45200,203
|
|
20240409,104800,23232731500,45250,45200,45250,45100,3670
|
|
20240409,104700,23066877200,45200,45050,45200,45050,3492
|
|
20240409,104600,22909353250,45050,45050,45100,45050,1415
|
|
20240409,104500,22845589550,45050,45100,45100,45050,2274
|
|
20240409,104400,22743129800,45100,45100,45150,45050,1369
|
|
20240409,104300,22681403100,45150,45200,45200,45150,4117
|
|
20240409,104200,22495490250,45150,45100,45200,45100,1798
|
|
20240409,104100,22414240600,45200,45050,45200,45050,4381
|
|
20240409,104000,22216593250,45050,45100,45100,45050,2135
|
|
20240409,103900,22120407450,45100,45200,45200,45050,1323
|
|
20240409,103800,22060737600,45200,45200,45250,45150,1889
|
|
20240409,103700,21975362000,45250,45100,45250,45100,4857
|
|
20240409,103600,21755983950,45200,45050,45200,45050,5273
|
|
20240409,103500,21518264000,45050,45200,45200,45050,4653
|
|
20240409,103400,21308303700,45200,45200,45250,45150,432
|
|
20240409,103300,21288786700,45200,45250,45250,45200,2123
|
|
20240409,103200,21192822850,45250,45350,45350,45250,6408
|
|
20240409,103100,20902513000,45350,45300,45350,45250,761
|
|
20240409,103000,20868033650,45300,45300,45400,45250,8051
|
|
20240409,102900,20503386250,45300,45350,45350,45250,1864
|
|
20240409,102800,20418980000,45350,45350,45400,45300,1772
|
|
20240409,102700,20338621750,45350,45450,45500,45350,1601
|
|
20240409,102600,20265913900,45450,45650,45650,45450,3101
|
|
20240409,102500,20124718950,45650,45650,45750,45650,5567
|
|
20240409,102400,19870459300,45650,45600,45700,45600,2723
|
|
20240409,102300,19746178200,45650,45600,45650,45600,1085
|
|
20240409,102200,19696699450,45600,45550,45650,45550,2809
|
|
20240409,102100,19568650750,45500,45450,45550,45450,1822
|
|
20240409,102000,19485778400,45400,45400,45500,45350,1310
|
|
20240409,101900,19426298400,45350,45350,45600,45300,3321
|
|
20240409,101800,19275469050,45350,45350,45400,45250,1516
|
|
20240409,101700,19206705850,45400,45300,45400,45250,3432
|
|
20240409,101600,19051236000,45250,45300,45300,45250,2306
|
|
20240409,101500,18946874200,45250,45250,45300,45200,2793
|
|
20240409,101400,18820464150,45250,45250,45300,45200,1275
|
|
20240409,101300,18762767950,45250,45200,45350,45200,2520
|
|
20240409,101200,18648668500,45200,45100,45200,45100,3478
|
|
20240409,101100,18491645000,45100,45150,45200,45100,817
|
|
20240409,101000,18454764600,45150,44900,45150,44900,10411
|
|
20240409,100900,17985941050,44950,44900,45050,44850,11566
|
|
20240409,100800,17466304800,44900,45000,45050,44900,8497
|
|
20240409,100700,17084204550,45000,44900,45100,44900,15201
|
|
20240409,100600,16400060450,44900,45200,45250,44850,38581
|
|
20240409,100500,14661559600,45250,45500,45500,45200,12567
|
|
20240409,100400,14091679650,45450,45550,45600,45450,8699
|
|
20240409,100300,13695856250,45500,45600,45650,45500,6787
|
|
20240409,100200,13386651300,45600,45600,45650,45550,1865
|
|
20240409,100100,13301591150,45600,45600,45650,45550,2364
|
|
20240409,100000,13193781550,45600,45600,45650,45600,2059
|
|
20240409,095900,13099885400,45650,45650,45650,45600,2897
|
|
20240409,095800,12967708150,45650,45550,45650,45550,2892
|
|
20240409,095700,12835821950,45550,45600,45650,45550,4722
|
|
20240409,095600,12620456300,45600,45750,45750,45600,9428
|
|
20240409,095500,12189892800,45750,45700,45800,45700,4415
|
|
20240409,095400,11988003250,45700,45750,45800,45700,4432
|
|
20240409,095300,11785372350,45800,45800,45850,45750,6909
|
|
20240409,095200,11468956800,45850,45950,45950,45800,5249
|
|
20240409,095100,11228273400,45950,45950,45950,45900,755
|
|
20240409,095000,11193599500,45950,45900,45950,45850,1637
|
|
20240409,094900,11118457200,45900,45850,45950,45850,3885
|
|
20240409,094800,10940129400,45900,45850,45900,45850,1882
|
|
20240409,094700,10853827500,45850,45850,45900,45800,1719
|
|
20240409,094600,10775051450,45850,45800,45850,45800,5183
|
|
20240409,094500,10537526400,45850,45950,45950,45850,3669
|
|
20240409,094400,10369217450,45950,45900,45950,45900,2003
|
|
20240409,094300,10277261400,45900,45900,45950,45900,4832
|
|
20240409,094200,10055444550,45950,46000,46000,45900,6138
|
|
20240409,094100,9773511050,46000,46100,46100,45950,8041
|
|
20240409,094000,9403583950,46100,46200,46200,46050,5143
|
|
20240409,093900,9166357450,46200,46200,46200,46150,844
|
|
20240409,093800,9127371550,46200,46250,46250,46150,3842
|
|
20240409,093700,8949851350,46200,46250,46250,46200,1566
|
|
20240409,093600,8877447100,46300,46300,46300,46250,1688
|
|
20240409,093500,8799356500,46300,46300,46350,46250,2728
|
|
20240409,093400,8673040600,46300,46250,46300,46200,6068
|
|
20240409,093300,8392247100,46250,46250,46300,46250,2175
|
|
20240409,093200,8291622900,46250,46250,46300,46250,893
|
|
20240409,093100,8250313400,46250,46350,46400,46250,5827
|
|
20240409,093000,7980511950,46400,46350,46400,46300,5341
|
|
20240409,092900,7732921450,46350,46150,46350,46150,10291
|
|
20240409,092800,7256667900,46150,46000,46150,46000,4350
|
|
20240409,092700,7056205200,46000,46050,46050,46000,4870
|
|
20240409,092600,6832064600,46050,46050,46100,46000,2659
|
|
20240409,092500,6709670650,46000,46100,46100,46000,1888
|
|
20240409,092400,6622725500,46100,46150,46200,46050,2282
|
|
20240409,092300,6517501450,46200,46050,46200,46050,5977
|
|
20240409,092200,6241878600,46000,46050,46100,46000,3476
|
|
20240409,092100,6081893950,46050,46000,46050,46000,1737
|
|
20240409,092000,6001967250,46050,46050,46100,46000,3791
|
|
20240409,091900,5827406050,46100,46150,46150,46050,1462
|
|
20240409,091800,5759998900,46100,46100,46150,46100,2984
|
|
20240409,091700,5622429550,46100,46150,46200,46050,4260
|
|
20240409,091600,5425935700,46150,46250,46300,46100,3962
|
|
20240409,091500,5242838300,46250,46050,46300,46050,10686
|
|
20240409,091400,4749228950,46100,46000,46100,45950,3494
|
|
20240409,091300,4588410800,46000,46050,46150,45950,7880
|
|
20240409,091200,4225487400,46100,46100,46100,45950,4520
|
|
20240409,091100,4017386800,46050,45950,46100,45850,9364
|
|
20240409,091000,3586573150,45950,45600,46000,45600,9665
|
|
20240409,090900,3143129150,45550,45650,45800,45550,1798
|
|
20240409,090800,3061054500,45650,45550,45800,45500,7265
|
|
20240409,090700,2729699850,45550,45550,45600,45500,3256
|
|
20240409,090600,2581416150,45550,45700,45700,45500,10547
|
|
20240409,090500,2100787000,45700,45650,45750,45650,4597
|
|
20240409,090400,1890756800,45650,45900,45900,45650,6577
|
|
20240409,090300,1589873800,45900,45900,45950,45850,5274
|
|
20240409,090200,1347925450,45900,45800,46000,45750,3186
|
|
20240409,090100,1201663950,45800,46100,46100,45700,8445
|
|
20240409,090000,814283350,46100,45650,46100,45650,17477
|