751 lines
41 KiB
CSV
751 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,212800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,212700,56017797200,43750,43750,43750,43750,0
|
|
20240422,212600,56017797200,43750,43750,43750,43750,0
|
|
20240422,212500,56017797200,43750,43750,43750,43750,0
|
|
20240422,212400,56017797200,43750,43750,43750,43750,0
|
|
20240422,212300,56017797200,43750,43750,43750,43750,0
|
|
20240422,212200,56017797200,43750,43750,43750,43750,0
|
|
20240422,212100,56017797200,43750,43750,43750,43750,0
|
|
20240422,212000,56017797200,43750,43750,43750,43750,0
|
|
20240422,211900,56017797200,43750,43750,43750,43750,0
|
|
20240422,211800,56017797200,43750,43750,43750,43750,0
|
|
20240422,211700,56017797200,43750,43750,43750,43750,0
|
|
20240422,211600,56017797200,43750,43750,43750,43750,0
|
|
20240422,211500,56017797200,43750,43750,43750,43750,0
|
|
20240422,211400,56017797200,43750,43750,43750,43750,0
|
|
20240422,211300,56017797200,43750,43750,43750,43750,0
|
|
20240422,211200,56017797200,43750,43750,43750,43750,0
|
|
20240422,211100,56017797200,43750,43750,43750,43750,0
|
|
20240422,211000,56017797200,43750,43750,43750,43750,0
|
|
20240422,210900,56017797200,43750,43750,43750,43750,0
|
|
20240422,210800,56017797200,43750,43750,43750,43750,0
|
|
20240422,210700,56017797200,43750,43750,43750,43750,0
|
|
20240422,210600,56017797200,43750,43750,43750,43750,0
|
|
20240422,210500,56017797200,43750,43750,43750,43750,0
|
|
20240422,210400,56017797200,43750,43750,43750,43750,0
|
|
20240422,210300,56017797200,43750,43750,43750,43750,0
|
|
20240422,210200,56017797200,43750,43750,43750,43750,0
|
|
20240422,210100,56017797200,43750,43750,43750,43750,0
|
|
20240422,210000,56017797200,43750,43750,43750,43750,0
|
|
20240422,205900,56017797200,43750,43750,43750,43750,0
|
|
20240422,205800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,205700,56017797200,43750,43750,43750,43750,0
|
|
20240422,205600,56017797200,43750,43750,43750,43750,0
|
|
20240422,205500,56017797200,43750,43750,43750,43750,0
|
|
20240422,205400,56017797200,43750,43750,43750,43750,0
|
|
20240422,205300,56017797200,43750,43750,43750,43750,0
|
|
20240422,205200,56017797200,43750,43750,43750,43750,0
|
|
20240422,205100,56017797200,43750,43750,43750,43750,0
|
|
20240422,205000,56017797200,43750,43750,43750,43750,0
|
|
20240422,204900,56017797200,43750,43750,43750,43750,0
|
|
20240422,204800,56017797200,43750,43750,43750,43750,0
|
|
20240422,204700,56017797200,43750,43750,43750,43750,0
|
|
20240422,204600,56017797200,43750,43750,43750,43750,0
|
|
20240422,204500,56017797200,43750,43750,43750,43750,0
|
|
20240422,204400,56017797200,43750,43750,43750,43750,0
|
|
20240422,204300,56017797200,43750,43750,43750,43750,0
|
|
20240422,204200,56017797200,43750,43750,43750,43750,0
|
|
20240422,204100,56017797200,43750,43750,43750,43750,0
|
|
20240422,204000,56017797200,43750,43750,43750,43750,0
|
|
20240422,203900,56017797200,43750,43750,43750,43750,0
|
|
20240422,203800,56017797200,43750,43750,43750,43750,0
|
|
20240422,203700,56017797200,43750,43750,43750,43750,0
|
|
20240422,203600,56017797200,43750,43750,43750,43750,0
|
|
20240422,203500,56017797200,43750,43750,43750,43750,0
|
|
20240422,203400,56017797200,43750,43750,43750,43750,0
|
|
20240422,203300,56017797200,43750,43750,43750,43750,0
|
|
20240422,203200,56017797200,43750,43750,43750,43750,0
|
|
20240422,203100,56017797200,43750,43750,43750,43750,0
|
|
20240422,203000,56017797200,43750,43750,43750,43750,0
|
|
20240422,202900,56017797200,43750,43750,43750,43750,0
|
|
20240422,202800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,202700,56017797200,43750,43750,43750,43750,0
|
|
20240422,202600,56017797200,43750,43750,43750,43750,0
|
|
20240422,202500,56017797200,43750,43750,43750,43750,0
|
|
20240422,202400,56017797200,43750,43750,43750,43750,0
|
|
20240422,202300,56017797200,43750,43750,43750,43750,0
|
|
20240422,202200,56017797200,43750,43750,43750,43750,0
|
|
20240422,202100,56017797200,43750,43750,43750,43750,0
|
|
20240422,202000,56017797200,43750,43750,43750,43750,0
|
|
20240422,201900,56017797200,43750,43750,43750,43750,0
|
|
20240422,201800,56017797200,43750,43750,43750,43750,0
|
|
20240422,201700,56017797200,43750,43750,43750,43750,0
|
|
20240422,201600,56017797200,43750,43750,43750,43750,0
|
|
20240422,201500,56017797200,43750,43750,43750,43750,0
|
|
20240422,201400,56017797200,43750,43750,43750,43750,0
|
|
20240422,201300,56017797200,43750,43750,43750,43750,0
|
|
20240422,201200,56017797200,43750,43750,43750,43750,0
|
|
20240422,201100,56017797200,43750,43750,43750,43750,0
|
|
20240422,201000,56017797200,43750,43750,43750,43750,0
|
|
20240422,200900,56017797200,43750,43750,43750,43750,0
|
|
20240422,200800,56017797200,43750,43750,43750,43750,0
|
|
20240422,200700,56017797200,43750,43750,43750,43750,0
|
|
20240422,200600,56017797200,43750,43750,43750,43750,0
|
|
20240422,200500,56017797200,43750,43750,43750,43750,0
|
|
20240422,200400,56017797200,43750,43750,43750,43750,0
|
|
20240422,200300,56017797200,43750,43750,43750,43750,0
|
|
20240422,200200,56017797200,43750,43750,43750,43750,0
|
|
20240422,200100,56017797200,43750,43750,43750,43750,0
|
|
20240422,200000,56017797200,43750,43750,43750,43750,0
|
|
20240422,195900,56017797200,43750,43750,43750,43750,0
|
|
20240422,195800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,195700,56017797200,43750,43750,43750,43750,0
|
|
20240422,195600,56017797200,43750,43750,43750,43750,0
|
|
20240422,195500,56017797200,43750,43750,43750,43750,0
|
|
20240422,195400,56017797200,43750,43750,43750,43750,0
|
|
20240422,195300,56017797200,43750,43750,43750,43750,0
|
|
20240422,195200,56017797200,43750,43750,43750,43750,0
|
|
20240422,195100,56017797200,43750,43750,43750,43750,0
|
|
20240422,195000,56017797200,43750,43750,43750,43750,0
|
|
20240422,194900,56017797200,43750,43750,43750,43750,0
|
|
20240422,194800,56017797200,43750,43750,43750,43750,0
|
|
20240422,194700,56017797200,43750,43750,43750,43750,0
|
|
20240422,194600,56017797200,43750,43750,43750,43750,0
|
|
20240422,194500,56017797200,43750,43750,43750,43750,0
|
|
20240422,194400,56017797200,43750,43750,43750,43750,0
|
|
20240422,194300,56017797200,43750,43750,43750,43750,0
|
|
20240422,194200,56017797200,43750,43750,43750,43750,0
|
|
20240422,194100,56017797200,43750,43750,43750,43750,0
|
|
20240422,194000,56017797200,43750,43750,43750,43750,0
|
|
20240422,193900,56017797200,43750,43750,43750,43750,0
|
|
20240422,193800,56017797200,43750,43750,43750,43750,0
|
|
20240422,193700,56017797200,43750,43750,43750,43750,0
|
|
20240422,193600,56017797200,43750,43750,43750,43750,0
|
|
20240422,193500,56017797200,43750,43750,43750,43750,0
|
|
20240422,193400,56017797200,43750,43750,43750,43750,0
|
|
20240422,193300,56017797200,43750,43750,43750,43750,0
|
|
20240422,193200,56017797200,43750,43750,43750,43750,0
|
|
20240422,193100,56017797200,43750,43750,43750,43750,0
|
|
20240422,193000,56017797200,43750,43750,43750,43750,0
|
|
20240422,192900,56017797200,43750,43750,43750,43750,0
|
|
20240422,192800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,192700,56017797200,43750,43750,43750,43750,0
|
|
20240422,192600,56017797200,43750,43750,43750,43750,0
|
|
20240422,192500,56017797200,43750,43750,43750,43750,0
|
|
20240422,192400,56017797200,43750,43750,43750,43750,0
|
|
20240422,192300,56017797200,43750,43750,43750,43750,0
|
|
20240422,192200,56017797200,43750,43750,43750,43750,0
|
|
20240422,192100,56017797200,43750,43750,43750,43750,0
|
|
20240422,192000,56017797200,43750,43750,43750,43750,0
|
|
20240422,191900,56017797200,43750,43750,43750,43750,0
|
|
20240422,191800,56017797200,43750,43750,43750,43750,0
|
|
20240422,191700,56017797200,43750,43750,43750,43750,0
|
|
20240422,191600,56017797200,43750,43750,43750,43750,0
|
|
20240422,191500,56017797200,43750,43750,43750,43750,0
|
|
20240422,191400,56017797200,43750,43750,43750,43750,0
|
|
20240422,191300,56017797200,43750,43750,43750,43750,0
|
|
20240422,191200,56017797200,43750,43750,43750,43750,0
|
|
20240422,191100,56017797200,43750,43750,43750,43750,0
|
|
20240422,191000,56017797200,43750,43750,43750,43750,0
|
|
20240422,190900,56017797200,43750,43750,43750,43750,0
|
|
20240422,190800,56017797200,43750,43750,43750,43750,0
|
|
20240422,190700,56017797200,43750,43750,43750,43750,0
|
|
20240422,190600,56017797200,43750,43750,43750,43750,0
|
|
20240422,190500,56017797200,43750,43750,43750,43750,0
|
|
20240422,190400,56017797200,43750,43750,43750,43750,0
|
|
20240422,190300,56017797200,43750,43750,43750,43750,0
|
|
20240422,190200,56017797200,43750,43750,43750,43750,0
|
|
20240422,190100,56017797200,43750,43750,43750,43750,0
|
|
20240422,190000,56017797200,43750,43750,43750,43750,0
|
|
20240422,185900,56017797200,43750,43750,43750,43750,0
|
|
20240422,185800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,185700,56017797200,43750,43750,43750,43750,0
|
|
20240422,185600,56017797200,43750,43750,43750,43750,0
|
|
20240422,185500,56017797200,43750,43750,43750,43750,0
|
|
20240422,185400,56017797200,43750,43750,43750,43750,0
|
|
20240422,185300,56017797200,43750,43750,43750,43750,0
|
|
20240422,185200,56017797200,43750,43750,43750,43750,0
|
|
20240422,185100,56017797200,43750,43750,43750,43750,0
|
|
20240422,185000,56017797200,43750,43750,43750,43750,0
|
|
20240422,184900,56017797200,43750,43750,43750,43750,0
|
|
20240422,184800,56017797200,43750,43750,43750,43750,0
|
|
20240422,184700,56017797200,43750,43750,43750,43750,0
|
|
20240422,184600,56017797200,43750,43750,43750,43750,0
|
|
20240422,184500,56017797200,43750,43750,43750,43750,0
|
|
20240422,184400,56017797200,43750,43750,43750,43750,0
|
|
20240422,184300,56017797200,43750,43750,43750,43750,0
|
|
20240422,184200,56017797200,43750,43750,43750,43750,0
|
|
20240422,184100,56017797200,43750,43750,43750,43750,0
|
|
20240422,184000,56017797200,43750,43750,43750,43750,0
|
|
20240422,183900,56017797200,43750,43750,43750,43750,0
|
|
20240422,183800,56017797200,43750,43750,43750,43750,0
|
|
20240422,183700,56017797200,43750,43750,43750,43750,0
|
|
20240422,183600,56017797200,43750,43750,43750,43750,0
|
|
20240422,183500,56017797200,43750,43750,43750,43750,0
|
|
20240422,183400,56017797200,43750,43750,43750,43750,0
|
|
20240422,183300,56017797200,43750,43750,43750,43750,0
|
|
20240422,183200,56017797200,43750,43750,43750,43750,0
|
|
20240422,183100,56017797200,43750,43750,43750,43750,0
|
|
20240422,183000,56017797200,43750,43750,43750,43750,0
|
|
20240422,182900,56017797200,43750,43750,43750,43750,0
|
|
20240422,182800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,182700,56017797200,43750,43750,43750,43750,0
|
|
20240422,182600,56017797200,43750,43750,43750,43750,0
|
|
20240422,182500,56017797200,43750,43750,43750,43750,0
|
|
20240422,182400,56017797200,43750,43750,43750,43750,0
|
|
20240422,182300,56017797200,43750,43750,43750,43750,0
|
|
20240422,182200,56017797200,43750,43750,43750,43750,0
|
|
20240422,182100,56017797200,43750,43750,43750,43750,0
|
|
20240422,182000,56017797200,43750,43750,43750,43750,0
|
|
20240422,181900,56017797200,43750,43750,43750,43750,0
|
|
20240422,181800,56017797200,43750,43750,43750,43750,0
|
|
20240422,181700,56017797200,43750,43750,43750,43750,0
|
|
20240422,181600,56017797200,43750,43750,43750,43750,0
|
|
20240422,181500,56017797200,43750,43750,43750,43750,0
|
|
20240422,181400,56017797200,43750,43750,43750,43750,0
|
|
20240422,181300,56017797200,43750,43750,43750,43750,0
|
|
20240422,181200,56017797200,43750,43750,43750,43750,0
|
|
20240422,181100,56017797200,43750,43750,43750,43750,0
|
|
20240422,181000,56017797200,43750,43750,43750,43750,0
|
|
20240422,180900,56017797200,43750,43750,43750,43750,0
|
|
20240422,180800,56017797200,43750,43750,43750,43750,0
|
|
20240422,180700,56017797200,43750,43750,43750,43750,0
|
|
20240422,180600,56017797200,43750,43750,43750,43750,0
|
|
20240422,180500,56017797200,43750,43750,43750,43750,0
|
|
20240422,180400,56017797200,43750,43750,43750,43750,0
|
|
20240422,180300,56017797200,43750,43750,43750,43750,0
|
|
20240422,180200,56017797200,43750,43750,43750,43750,0
|
|
20240422,180100,56017797200,43750,43750,43750,43750,0
|
|
20240422,180000,56017797200,43750,43750,43750,43750,0
|
|
20240422,175900,56017797200,43750,43750,43750,43750,0
|
|
20240422,175800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,175700,56017797200,43750,43750,43750,43750,0
|
|
20240422,175600,56017797200,43750,43750,43750,43750,0
|
|
20240422,175500,56017797200,43750,43750,43750,43750,0
|
|
20240422,175400,56017797200,43750,43750,43750,43750,0
|
|
20240422,175300,56017797200,43750,43750,43750,43750,0
|
|
20240422,175200,56017797200,43750,43750,43750,43750,0
|
|
20240422,175100,56017797200,43750,43750,43750,43750,0
|
|
20240422,175000,56017797200,43750,43750,43750,43750,0
|
|
20240422,174900,56017797200,43750,43750,43750,43750,0
|
|
20240422,174800,56017797200,43750,43750,43750,43750,0
|
|
20240422,174700,56017797200,43750,43750,43750,43750,0
|
|
20240422,174600,56017797200,43750,43750,43750,43750,0
|
|
20240422,174500,56017797200,43750,43750,43750,43750,0
|
|
20240422,174400,56017797200,43750,43750,43750,43750,0
|
|
20240422,174300,56017797200,43750,43750,43750,43750,0
|
|
20240422,174200,56017797200,43750,43750,43750,43750,0
|
|
20240422,174100,56017797200,43750,43750,43750,43750,0
|
|
20240422,174000,56017797200,43750,43750,43750,43750,0
|
|
20240422,173900,56017797200,43750,43750,43750,43750,0
|
|
20240422,173800,56017797200,43750,43750,43750,43750,0
|
|
20240422,173700,56017797200,43750,43750,43750,43750,0
|
|
20240422,173600,56017797200,43750,43750,43750,43750,0
|
|
20240422,173500,56017797200,43750,43750,43750,43750,0
|
|
20240422,173400,56017797200,43750,43750,43750,43750,0
|
|
20240422,173300,56017797200,43750,43750,43750,43750,0
|
|
20240422,173200,56017797200,43750,43750,43750,43750,0
|
|
20240422,173100,56017797200,43750,43750,43750,43750,0
|
|
20240422,173000,56017797200,43750,43750,43750,43750,0
|
|
20240422,172900,56017797200,43750,43750,43750,43750,0
|
|
20240422,172800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,172700,56017797200,43750,43750,43750,43750,0
|
|
20240422,172600,56017797200,43750,43750,43750,43750,0
|
|
20240422,172500,56017797200,43750,43750,43750,43750,0
|
|
20240422,172400,56017797200,43750,43750,43750,43750,0
|
|
20240422,172300,56017797200,43750,43750,43750,43750,0
|
|
20240422,172200,56017797200,43750,43750,43750,43750,0
|
|
20240422,172100,56017797200,43750,43750,43750,43750,0
|
|
20240422,172000,56017797200,43750,43750,43750,43750,0
|
|
20240422,171900,56017797200,43750,43750,43750,43750,0
|
|
20240422,171800,56017797200,43750,43750,43750,43750,0
|
|
20240422,171700,56017797200,43750,43750,43750,43750,0
|
|
20240422,171600,56017797200,43750,43750,43750,43750,0
|
|
20240422,171500,56017797200,43750,43750,43750,43750,0
|
|
20240422,171400,56017797200,43750,43750,43750,43750,0
|
|
20240422,171300,56017797200,43750,43750,43750,43750,0
|
|
20240422,171200,56017797200,43750,43750,43750,43750,0
|
|
20240422,171100,56017797200,43750,43750,43750,43750,0
|
|
20240422,171000,56017797200,43750,43750,43750,43750,0
|
|
20240422,170900,56017797200,43750,43750,43750,43750,0
|
|
20240422,170800,56017797200,43750,43750,43750,43750,0
|
|
20240422,170700,56017797200,43750,43750,43750,43750,0
|
|
20240422,170600,56017797200,43750,43750,43750,43750,0
|
|
20240422,170500,56017797200,43750,43750,43750,43750,0
|
|
20240422,170400,56017797200,43750,43750,43750,43750,0
|
|
20240422,170300,56017797200,43750,43750,43750,43750,0
|
|
20240422,170200,56017797200,43750,43750,43750,43750,0
|
|
20240422,170100,56017797200,43750,43750,43750,43750,0
|
|
20240422,170000,56017797200,43750,43750,43750,43750,0
|
|
20240422,165900,56017797200,43750,43750,43750,43750,0
|
|
20240422,165800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,165700,56017797200,43750,43750,43750,43750,0
|
|
20240422,165600,56017797200,43750,43750,43750,43750,0
|
|
20240422,165500,56017797200,43750,43750,43750,43750,0
|
|
20240422,165400,56017797200,43750,43750,43750,43750,0
|
|
20240422,165300,56017797200,43750,43750,43750,43750,0
|
|
20240422,165200,56017797200,43750,43750,43750,43750,0
|
|
20240422,165100,56017797200,43750,43750,43750,43750,0
|
|
20240422,165000,56017797200,43750,43750,43750,43750,0
|
|
20240422,164900,56017797200,43750,43750,43750,43750,0
|
|
20240422,164800,56017797200,43750,43750,43750,43750,0
|
|
20240422,164700,56017797200,43750,43750,43750,43750,0
|
|
20240422,164600,56017797200,43750,43750,43750,43750,0
|
|
20240422,164500,56017797200,43750,43750,43750,43750,0
|
|
20240422,164400,56017797200,43750,43750,43750,43750,0
|
|
20240422,164300,56017797200,43750,43750,43750,43750,0
|
|
20240422,164200,56017797200,43750,43750,43750,43750,0
|
|
20240422,164100,56017797200,43750,43750,43750,43750,0
|
|
20240422,164000,56017797200,43750,43750,43750,43750,0
|
|
20240422,163900,56017797200,43750,43750,43750,43750,0
|
|
20240422,163800,56017797200,43750,43750,43750,43750,0
|
|
20240422,163700,56017797200,43750,43750,43750,43750,0
|
|
20240422,163600,56017797200,43750,43750,43750,43750,0
|
|
20240422,163500,56017797200,43750,43750,43750,43750,0
|
|
20240422,163400,56017797200,43750,43750,43750,43750,0
|
|
20240422,163300,56017797200,43750,43750,43750,43750,0
|
|
20240422,163200,56017797200,43750,43750,43750,43750,0
|
|
20240422,163100,56017797200,43750,43750,43750,43750,0
|
|
20240422,163000,56017797200,43750,43750,43750,43750,0
|
|
20240422,162900,56017797200,43750,43750,43750,43750,0
|
|
20240422,162800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,162700,56017797200,43750,43750,43750,43750,0
|
|
20240422,162600,56017797200,43750,43750,43750,43750,0
|
|
20240422,162500,56017797200,43750,43750,43750,43750,0
|
|
20240422,162400,56017797200,43750,43750,43750,43750,0
|
|
20240422,162300,56017797200,43750,43750,43750,43750,0
|
|
20240422,162200,56017797200,43750,43750,43750,43750,0
|
|
20240422,162100,56017797200,43750,43750,43750,43750,0
|
|
20240422,162000,56017797200,43750,43750,43750,43750,0
|
|
20240422,161900,56017797200,43750,43750,43750,43750,0
|
|
20240422,161800,56017797200,43750,43750,43750,43750,0
|
|
20240422,161700,56017797200,43750,43750,43750,43750,0
|
|
20240422,161600,56017797200,43750,43750,43750,43750,0
|
|
20240422,161500,56017797200,43750,43750,43750,43750,0
|
|
20240422,161400,56017797200,43750,43750,43750,43750,0
|
|
20240422,161300,56017797200,43750,43750,43750,43750,0
|
|
20240422,161200,56017797200,43750,43750,43750,43750,0
|
|
20240422,161100,56017797200,43750,43750,43750,43750,0
|
|
20240422,161000,56017797200,43750,43750,43750,43750,0
|
|
20240422,160900,56017797200,43750,43750,43750,43750,0
|
|
20240422,160800,56017797200,43750,43750,43750,43750,0
|
|
20240422,160700,56017797200,43750,43750,43750,43750,0
|
|
20240422,160600,56017797200,43750,43750,43750,43750,0
|
|
20240422,160500,56017797200,43750,43750,43750,43750,0
|
|
20240422,160400,56017797200,43750,43750,43750,43750,0
|
|
20240422,160300,56017797200,43750,43750,43750,43750,0
|
|
20240422,160200,56017797200,43750,43750,43750,43750,0
|
|
20240422,160100,56017797200,43750,43750,43750,43750,0
|
|
20240422,160000,56017797200,43750,43750,43750,43750,0
|
|
20240422,155900,56017797200,43750,43750,43750,43750,0
|
|
20240422,155800,56017797200,43750,43750,43750,43750,48251
|
|
20240422,155700,56017797200,43750,43750,43750,43750,0
|
|
20240422,155600,56017797200,43750,43750,43750,43750,0
|
|
20240422,155500,56017797200,43750,43750,43750,43750,0
|
|
20240422,155400,56017797200,43750,43750,43750,43750,0
|
|
20240422,155300,56017797200,43750,43750,43750,43750,0
|
|
20240422,155200,56017797200,43750,43750,43750,43750,0
|
|
20240422,155100,56017797200,43750,43750,43750,43750,0
|
|
20240422,155000,56017797200,43750,43750,43750,43750,0
|
|
20240422,154900,56017797200,43750,43750,43750,43750,0
|
|
20240422,154800,56017797200,43750,43750,43750,43750,0
|
|
20240422,154700,56017797200,43750,43750,43750,43750,0
|
|
20240422,154600,56017797200,43750,43750,43750,43750,0
|
|
20240422,154500,56017797200,43750,43750,43750,43750,0
|
|
20240422,154400,56017797200,43750,43750,43750,43750,0
|
|
20240422,154300,56017797200,43750,43750,43750,43750,0
|
|
20240422,154200,56017797200,43750,43750,43750,43750,0
|
|
20240422,154100,56017797200,43750,43750,43750,43750,0
|
|
20240422,154000,56017797200,43750,43750,43750,43750,0
|
|
20240422,153900,56017797200,43750,43750,43750,43750,0
|
|
20240422,153800,56017797200,43750,43750,43750,43750,0
|
|
20240422,153700,56017797200,43750,43750,43750,43750,0
|
|
20240422,153600,56017797200,43750,43750,43750,43750,0
|
|
20240422,153500,56017797200,43750,43750,43750,43750,0
|
|
20240422,153400,56017797200,43750,43750,43750,43750,0
|
|
20240422,153300,56017797200,43750,43750,43750,43750,0
|
|
20240422,153200,56017797200,43750,43750,43750,43750,0
|
|
20240422,153100,56017797200,43750,43750,43750,43750,0
|
|
20240422,153000,56017797200,43750,43750,43750,43750,48251
|
|
20240422,152900,53906815950,43950,43950,43950,43950,0
|
|
20240422,152800,53906815950,43950,43950,43950,43950,0
|
|
20240422,152700,53906815950,43950,43950,43950,43950,0
|
|
20240422,152600,53906815950,43950,43950,43950,43950,0
|
|
20240422,152500,53906815950,43950,43950,43950,43950,0
|
|
20240422,152400,53906815950,43950,43950,43950,43950,0
|
|
20240422,152300,53906815950,43950,43950,43950,43950,0
|
|
20240422,152200,53906815950,43950,43950,43950,43950,0
|
|
20240422,152100,53906815950,43950,43950,43950,43950,0
|
|
20240422,152000,53906815950,43950,43950,43950,43950,0
|
|
20240422,151900,53906815950,43950,44000,44000,43900,4774
|
|
20240422,151800,53697101800,44000,43900,44000,43850,9934
|
|
20240422,151700,53260725400,43850,43900,43900,43800,2057
|
|
20240422,151600,53170499750,43900,43850,43900,43800,5585
|
|
20240422,151500,52925641800,43850,43800,43850,43800,3599
|
|
20240422,151400,52767956550,43800,43750,43800,43750,2636
|
|
20240422,151300,52652607550,43750,43750,43800,43750,2974
|
|
20240422,151200,52522449800,43750,43750,43800,43700,3635
|
|
20240422,151100,52363404750,43750,43850,43850,43750,8069
|
|
20240422,151000,52010064700,43850,43900,43950,43850,8738
|
|
20240422,150900,51626651000,43900,43950,43950,43900,3129
|
|
20240422,150800,51489171050,43950,43900,43950,43900,1282
|
|
20240422,150700,51432873200,43900,43900,43900,43850,3038
|
|
20240422,150600,51299533950,43900,43850,43900,43850,2069
|
|
20240422,150500,51208731450,43900,43950,43950,43850,3370
|
|
20240422,150400,51060779500,43900,43900,43950,43900,2853
|
|
20240422,150300,50935521100,43900,43850,43950,43850,4626
|
|
20240422,150200,50732456150,43900,43850,43900,43800,3039
|
|
20240422,150100,50599192650,43850,43900,43950,43850,5376
|
|
20240422,150000,50363239800,43900,43850,43950,43850,3662
|
|
20240422,145900,50202442000,43900,43800,43900,43800,2120
|
|
20240422,145800,50109469550,43800,43800,43800,43750,2139
|
|
20240422,145700,50015800450,43750,43850,43850,43750,6653
|
|
20240422,145600,49724387900,43900,43850,43950,43850,4793
|
|
20240422,145500,49514000500,43850,43900,43900,43850,3402
|
|
20240422,145400,49364690900,43900,43850,43900,43800,1178
|
|
20240422,145300,49313036400,43900,43900,43950,43850,6978
|
|
20240422,145200,49006822400,43900,43900,43950,43900,927
|
|
20240422,145100,48966098750,43900,43900,43950,43850,1232
|
|
20240422,145000,48912030200,43900,43900,43950,43850,2925
|
|
20240422,144900,48783626900,43900,43850,43900,43850,4748
|
|
20240422,144800,48575324700,43850,43800,43850,43800,1018
|
|
20240422,144700,48530716500,43800,43750,43850,43700,12517
|
|
20240422,144600,47982653700,43750,43700,43750,43700,1019
|
|
20240422,144500,47938098150,43750,43700,43750,43650,2927
|
|
20240422,144400,47810189650,43650,43700,43700,43650,456
|
|
20240422,144300,47790264400,43700,43700,43750,43650,3631
|
|
20240422,144200,47631590050,43750,43700,43750,43700,1057
|
|
20240422,144100,47585357100,43750,43700,43750,43700,450
|
|
20240422,144000,47565672950,43700,43700,43750,43700,491
|
|
20240422,143900,47544209600,43700,43750,43800,43700,1335
|
|
20240422,143800,47485801900,43800,43800,43800,43750,1057
|
|
20240422,143700,47439540650,43800,43700,43800,43700,7862
|
|
20240422,143600,47095629300,43700,43700,43750,43700,1713
|
|
20240422,143500,47020762900,43700,43650,43700,43650,1940
|
|
20240422,143400,46936007650,43650,43700,43750,43650,1240
|
|
20240422,143300,46881824400,43700,43650,43750,43650,2287
|
|
20240422,143200,46781889450,43650,43750,43750,43650,4504
|
|
20240422,143100,46585074550,43700,43700,43750,43700,441
|
|
20240422,143000,46565789950,43700,43700,43750,43700,1440
|
|
20240422,142900,46502810750,43700,43750,43750,43700,1188
|
|
20240422,142800,46450895000,43700,43700,43750,43650,2482
|
|
20240422,142700,46342431450,43650,43650,43700,43600,1529
|
|
20240422,142600,46275698550,43650,43600,43650,43600,803
|
|
20240422,142500,46240650050,43600,43550,43600,43550,2043
|
|
20240422,142400,46151583200,43550,43550,43600,43550,456
|
|
20240422,142300,46131718500,43550,43600,43600,43550,2205
|
|
20240422,142200,46035677750,43600,43600,43600,43550,862
|
|
20240422,142100,45998107700,43600,43600,43650,43600,1446
|
|
20240422,142000,45935057600,43600,43600,43650,43550,1039
|
|
20240422,141900,45889756300,43600,43600,43600,43550,1457
|
|
20240422,141800,45826236000,43600,43600,43650,43550,1896
|
|
20240422,141700,45743555250,43600,43650,43650,43600,398
|
|
20240422,141600,45726194450,43650,43650,43700,43600,3563
|
|
20240422,141500,45570717700,43600,43650,43700,43600,1445
|
|
20240422,141400,45507665900,43650,43600,43700,43600,2878
|
|
20240422,141300,45382066250,43650,43650,43700,43600,638
|
|
20240422,141200,45354218350,43600,43650,43700,43600,818
|
|
20240422,141100,45318497250,43650,43650,43700,43650,765
|
|
20240422,141000,45285104800,43650,43650,43650,43600,873
|
|
20240422,140900,45247001800,43650,43650,43700,43600,1305
|
|
20240422,140800,45190044400,43650,43650,43650,43600,2746
|
|
20240422,140700,45070183550,43600,43550,43650,43550,1350
|
|
20240422,140600,45011324100,43550,43600,43600,43550,328
|
|
20240422,140500,44997032950,43600,43600,43600,43550,785
|
|
20240422,140400,44962814200,43600,43600,43650,43550,550
|
|
20240422,140300,44938838700,43600,43600,43650,43600,318
|
|
20240422,140200,44924972650,43600,43600,43650,43550,2196
|
|
20240422,140100,44829149650,43550,43650,43650,43550,1769
|
|
20240422,140000,44752066000,43650,43550,43650,43500,15424
|
|
20240422,135900,44080688700,43600,43650,43700,43600,6725
|
|
20240422,135800,43787441500,43600,43650,43700,43600,1561
|
|
20240422,135700,43719302050,43650,43650,43700,43600,2606
|
|
20240422,135600,43605550600,43700,43700,43700,43650,945
|
|
20240422,135500,43564294650,43700,43700,43700,43650,481
|
|
20240422,135400,43543279000,43650,43600,43700,43600,1183
|
|
20240422,135300,43491646350,43650,43700,43700,43600,7838
|
|
20240422,135200,43149368200,43700,43750,43750,43700,557
|
|
20240422,135100,43125023650,43750,43700,43750,43700,808
|
|
20240422,135000,43089700550,43700,43700,43750,43700,1525
|
|
20240422,134900,43023034500,43650,43700,43750,43650,1825
|
|
20240422,134800,42943288650,43650,43650,43700,43650,822
|
|
20240422,134700,42907375600,43700,43700,43750,43650,1456
|
|
20240422,134600,42843761000,43700,43700,43750,43700,1939
|
|
20240422,134500,42759025650,43700,43700,43750,43650,1882
|
|
20240422,134400,42676782100,43700,43750,43750,43700,773
|
|
20240422,134300,42642985100,43700,43700,43750,43650,751
|
|
20240422,134200,42610165900,43700,43750,43750,43700,1059
|
|
20240422,134100,42563887350,43700,43850,43900,43700,7327
|
|
20240422,134000,42243309700,43850,43900,43900,43850,1032
|
|
20240422,133900,42198043550,43850,43750,43900,43750,1164
|
|
20240422,133800,42147056950,43750,43750,43800,43700,747
|
|
20240422,133700,42114377900,43700,43700,43750,43700,1374
|
|
20240422,133600,42054294600,43750,43700,43750,43700,832
|
|
20240422,133500,42017905100,43750,43750,43800,43700,1580
|
|
20240422,133400,41948788900,43800,43750,43800,43750,1132
|
|
20240422,133300,41899245100,43800,43850,43900,43800,7051
|
|
20240422,133200,41590193050,43850,43900,43900,43850,890
|
|
20240422,133100,41551164600,43850,43900,43950,43850,1312
|
|
20240422,133000,41493566850,43900,43950,43950,43900,511
|
|
20240422,132900,41471121300,43900,43900,43950,43900,753
|
|
20240422,132800,41438056700,43900,43900,43950,43900,489
|
|
20240422,132700,41416577900,43950,43950,44000,43950,1496
|
|
20240422,132600,41350815850,43950,43950,43950,43900,1145
|
|
20240422,132500,41300501600,43900,43950,43950,43900,2022
|
|
20240422,132400,41211664650,43950,43850,43950,43850,2121
|
|
20240422,132300,41118531450,43850,43900,43900,43850,1321
|
|
20240422,132200,41060597200,43900,43800,43900,43800,618
|
|
20240422,132100,41033496500,43800,43750,43850,43750,2405
|
|
20240422,132000,40928095350,43750,43700,43800,43700,1139
|
|
20240422,131900,40878275700,43750,43750,43800,43700,1585
|
|
20240422,131800,40808927750,43800,43750,43800,43700,1388
|
|
20240422,131700,40748204500,43750,43750,43750,43700,705
|
|
20240422,131600,40717362000,43750,43850,43900,43700,4065
|
|
20240422,131500,40539302050,43850,43850,43850,43800,1638
|
|
20240422,131400,40467489200,43800,43800,43850,43800,358
|
|
20240422,131300,40451800200,43800,43850,43850,43800,452
|
|
20240422,131200,40431989500,43800,43800,43850,43800,762
|
|
20240422,131100,40398600350,43800,43850,43850,43800,877
|
|
20240422,131000,40360175700,43850,43800,43850,43800,265
|
|
20240422,130900,40348568400,43800,43750,43800,43750,1900
|
|
20240422,130800,40265376500,43750,43750,43800,43750,327
|
|
20240422,130700,40251068650,43750,43800,43850,43750,1259
|
|
20240422,130600,40195918950,43800,43800,43850,43800,534
|
|
20240422,130500,40172507450,43800,43700,43850,43700,2550
|
|
20240422,130400,40060951650,43700,43650,43750,43650,592
|
|
20240422,130300,40035082200,43650,43700,43750,43650,863
|
|
20240422,130200,39997369550,43700,43750,43750,43700,2194
|
|
20240422,130100,39901479100,43750,43750,43800,43700,3074
|
|
20240422,130000,39766994750,43750,43850,43900,43750,4863
|
|
20240422,125900,39554071850,43800,43800,43900,43800,1242
|
|
20240422,125800,39499611550,43800,43800,43900,43800,2270
|
|
20240422,125700,39400078550,43800,43800,43850,43750,806
|
|
20240422,125600,39364776250,43800,43800,43850,43750,1713
|
|
20240422,125500,39289749400,43800,43800,43850,43750,4397
|
|
20240422,125400,39097173450,43850,43850,43900,43800,2307
|
|
20240422,125300,38996038300,43850,43850,43900,43850,560
|
|
20240422,125200,38971478100,43900,43900,43900,43850,1825
|
|
20240422,125100,38891368650,43900,43900,43900,43850,616
|
|
20240422,125000,38864335000,43850,43900,43900,43850,261
|
|
20240422,124900,38852881050,43900,43900,43950,43850,2863
|
|
20240422,124800,38727195350,43900,43950,43950,43900,1300
|
|
20240422,124700,38670115600,43950,43950,43950,43900,503
|
|
20240422,124600,38648011900,43950,43950,43950,43900,67
|
|
20240422,124500,38645069200,43900,43900,43950,43900,577
|
|
20240422,124400,38619710200,43900,43950,44000,43900,1633
|
|
20240422,124300,38547954950,44000,43950,44050,43950,1485
|
|
20240422,124200,38482611650,43950,44050,44050,43950,2350
|
|
20240422,124100,38379192650,44000,44050,44050,44000,903
|
|
20240422,124000,38339444200,44000,44000,44050,44000,918
|
|
20240422,123900,38299023550,44000,44000,44050,44000,770
|
|
20240422,123800,38265136250,44000,44000,44050,44000,632
|
|
20240422,123700,38237327500,44000,43950,44000,43950,748
|
|
20240422,123600,38204417100,43950,44000,44000,43950,190
|
|
20240422,123500,38196060200,44000,44000,44000,43950,604
|
|
20240422,123400,38169484950,44000,44050,44050,44000,139
|
|
20240422,123300,38163364300,44050,43950,44050,43950,509
|
|
20240422,123200,38140974550,44000,44050,44050,43950,1166
|
|
20240422,123100,38089661600,44050,44050,44100,44000,1391
|
|
20240422,123000,38028363950,44050,44100,44100,44050,333
|
|
20240422,122900,38013685100,44100,44100,44150,44100,1301
|
|
20240422,122800,37956300650,44100,44150,44200,44100,3309
|
|
20240422,122700,37810209650,44150,44100,44150,44100,548
|
|
20240422,122600,37786021250,44100,44150,44150,44100,1003
|
|
20240422,122500,37741749950,44150,44100,44150,44100,419
|
|
20240422,122400,37723251550,44100,44050,44150,44050,1933
|
|
20240422,122300,37638011600,44100,43900,44100,43900,3877
|
|
20240422,122200,37467442500,43950,43900,43950,43900,109
|
|
20240422,122100,37462653450,43950,43900,43950,43850,1787
|
|
20240422,122000,37384271100,43900,43950,43950,43900,2284
|
|
20240422,121900,37283961350,43900,43900,43950,43900,1250
|
|
20240422,121800,37229065000,43950,43950,43950,43900,1070
|
|
20240422,121700,37182038750,43950,43900,43950,43900,456
|
|
20240422,121600,37162013100,43900,43950,43950,43900,2115
|
|
20240422,121500,37069105550,43950,44000,44000,43950,993
|
|
20240422,121400,37025414750,43950,43950,44000,43950,4532
|
|
20240422,121300,36826147700,44000,44000,44000,43950,3778
|
|
20240422,121200,36660070300,43950,44000,44000,43950,979
|
|
20240422,121100,36617011200,43950,44000,44000,43950,258
|
|
20240422,121000,36605660950,43950,44000,44000,43950,509
|
|
20240422,120900,36583275500,43950,43950,44000,43900,2953
|
|
20240422,120800,36453491800,43950,43950,43950,43900,972
|
|
20240422,120700,36410774800,43900,43900,43950,43900,388
|
|
20240422,120600,36393728800,43900,43900,43950,43850,2284
|
|
20240422,120500,36293461100,43850,43900,43900,43850,1060
|
|
20240422,120400,36246927400,43850,43900,43900,43850,489
|
|
20240422,120300,36225467100,43900,43750,43900,43750,5234
|
|
20240422,120200,35996116400,43750,43750,43750,43700,2711
|
|
20240422,120100,35877510250,43700,43650,43750,43650,1861
|
|
20240422,120000,35796157150,43700,43650,43700,43650,507
|
|
20240422,115900,35774026300,43650,43600,43700,43600,4206
|
|
20240422,115800,35590417100,43650,43550,43650,43550,1164
|
|
20240422,115700,35539672000,43550,43600,43650,43550,1222
|
|
20240422,115600,35486412400,43600,43600,43600,43500,3641
|
|
20240422,115500,35327750600,43600,43750,43750,43600,4018
|
|
20240422,115400,35152296000,43700,43700,43750,43700,774
|
|
20240422,115300,35118448300,43750,43750,43750,43700,1880
|
|
20240422,115200,35036198950,43800,43800,43800,43750,161
|
|
20240422,115100,35029148400,43750,43850,43850,43750,561
|
|
20240422,115000,35004560200,43800,43750,43800,43750,494
|
|
20240422,114900,34982923700,43800,43800,43800,43750,2190
|
|
20240422,114800,34887008250,43750,43850,43850,43750,3793
|
|
20240422,114700,34720877500,43850,43850,43850,43800,327
|
|
20240422,114600,34706538750,43850,43850,43850,43800,380
|
|
20240422,114500,34689882400,43800,43800,43850,43800,373
|
|
20240422,114400,34673544500,43800,43750,43850,43750,2454
|
|
20240422,114300,34566066850,43800,43700,43800,43700,921
|
|
20240422,114200,34525768300,43750,43600,43750,43550,5539
|
|
20240422,114100,34283836200,43550,43600,43600,43550,967
|
|
20240422,114000,34241715650,43600,43600,43650,43550,4322
|
|
20240422,113900,34053284500,43650,43650,43700,43650,2938
|
|
20240422,113800,33925040550,43650,43650,43700,43650,2880
|
|
20240422,113700,33799303000,43650,43650,43700,43650,1553
|
|
20240422,113600,33731508200,43650,43750,43750,43650,2125
|
|
20240422,113500,33638645250,43750,43750,43800,43700,4266
|
|
20240422,113400,33452058050,43750,43750,43800,43750,1463
|
|
20240422,113300,33388048450,43750,43750,43800,43750,529
|
|
20240422,113200,33364890550,43750,43750,43800,43700,951
|
|
20240422,113100,33323283750,43750,43750,43750,43700,581
|
|
20240422,113000,33297871350,43700,43700,43750,43700,307
|
|
20240422,112900,33284442300,43750,43800,43800,43700,1605
|
|
20240422,112800,33214217400,43800,43750,43800,43750,1486
|
|
20240422,112700,33149198650,43750,43750,43800,43750,120
|
|
20240422,112600,33143947900,43750,43800,43800,43750,734
|
|
20240422,112500,33111816450,43800,43750,43800,43750,1340
|
|
20240422,112400,33053178900,43750,43800,43800,43700,2735
|
|
20240422,112300,32933520900,43750,43750,43800,43750,656
|
|
20240422,112200,32904817650,43750,43750,43800,43700,1122
|
|
20240422,112100,32855721800,43750,43750,43800,43750,657
|
|
20240422,112000,32826975800,43800,43750,43800,43750,2796
|
|
20240422,111900,32704603650,43750,43750,43800,43750,3845
|
|
20240422,111800,32536373500,43750,43550,43750,43550,8126
|
|
20240422,111700,32181793950,43550,43500,43550,43450,2718
|
|
20240422,111600,32063498050,43450,43350,43500,43350,6473
|
|
20240422,111500,31782387800,43350,43350,43400,43350,2858
|
|
20240422,111400,31658462300,43400,43450,43450,43350,3762
|
|
20240422,111300,31495249650,43400,43450,43500,43400,6022
|
|
20240422,111200,31233660400,43500,43600,43600,43450,4915
|
|
20240422,111100,31019805750,43600,43550,43600,43500,1545
|
|
20240422,111000,30952526250,43550,43500,43600,43500,3106
|
|
20240422,110900,30817273500,43500,43450,43500,43450,3448
|
|
20240422,110800,30667304400,43450,43550,43550,43450,6564
|
|
20240422,110700,30381773500,43500,43550,43600,43500,2718
|
|
20240422,110600,30263409800,43550,43600,43600,43550,7589
|
|
20240422,110500,29932705450,43600,43700,43750,43500,9650
|
|
20240422,110400,29512023150,43700,43800,43800,43700,4456
|
|
20240422,110300,29317127550,43800,43900,43900,43800,4914
|
|
20240422,110200,29101705350,43900,44000,44000,43900,5263
|
|
20240422,110100,28870259800,44000,44050,44050,44000,1171
|
|
20240422,110000,28818720750,44000,44100,44150,44000,2493
|
|
20240422,105900,28708902700,44100,44150,44200,44050,7444
|
|
20240422,105800,28380436050,44150,44250,44250,44150,1324
|
|
20240422,105700,28321923450,44250,44150,44250,44150,588
|
|
20240422,105600,28295921550,44200,44250,44250,44150,1447
|
|
20240422,105500,28231963000,44200,44250,44250,44200,679
|
|
20240422,105400,28201950850,44250,44200,44250,44150,1051
|
|
20240422,105300,28155472600,44200,44200,44200,44150,1108
|
|
20240422,105200,28106543700,44150,44150,44200,44150,523
|
|
20240422,105100,28083441250,44150,44200,44250,44100,1917
|
|
20240422,105000,27998769750,44100,44200,44250,44100,5298
|
|
20240422,104900,27764687850,44250,44300,44300,44200,1793
|
|
20240422,104800,27685338500,44250,44250,44300,44250,2541
|
|
20240422,104700,27572873750,44300,44250,44300,44200,1661
|
|
20240422,104600,27499374000,44250,44150,44250,44100,5973
|
|
20240422,104500,27235527200,44100,44100,44150,44100,362
|
|
20240422,104400,27219551750,44100,44100,44150,44100,1788
|
|
20240422,104300,27140678850,44100,44150,44150,44100,638
|
|
20240422,104200,27112529050,44150,44100,44150,44050,2660
|
|
20240422,104100,26995168950,44050,44050,44050,44000,2476
|
|
20240422,104000,26886152700,44050,44000,44050,44000,917
|
|
20240422,103900,26845782150,44000,44000,44100,44000,1173
|
|
20240422,103800,26794111600,44050,44000,44050,44000,2161
|
|
20240422,103700,26698994450,44000,44050,44050,44000,541
|
|
20240422,103600,26675165750,44050,44200,44200,44000,2810
|
|
20240422,103500,26551278400,44200,44300,44300,44150,4552
|
|
20240422,103400,26350080900,44250,44250,44300,44250,1655
|
|
20240422,103300,26276846050,44300,44250,44300,44250,1068
|
|
20240422,103200,26229564200,44250,44250,44300,44200,2004
|
|
20240422,103100,26140885600,44250,44200,44250,44200,412
|
|
20240422,103000,26122663850,44250,44200,44250,44150,1011
|
|
20240422,102900,26077971200,44200,44250,44300,44200,2378
|
|
20240422,102800,25972812350,44250,44250,44250,44200,1820
|
|
20240422,102700,25892336050,44200,44250,44250,44200,1940
|
|
20240422,102600,25806497400,44250,44350,44350,44200,3454
|
|
20240422,102500,25653570200,44400,44300,44400,44300,2599
|
|
20240422,102400,25538300500,44350,44300,44350,44300,4263
|
|
20240422,102300,25349315150,44350,44250,44350,44250,3636
|
|
20240422,102200,25188293100,44250,44200,44300,44200,2625
|
|
20240422,102100,25072139900,44200,44150,44200,44100,4651
|
|
20240422,102000,24866741600,44150,44000,44150,44000,2096
|
|
20240422,101900,24774318900,44050,44000,44050,43950,995
|
|
20240422,101800,24730551550,44000,44000,44050,43950,1787
|
|
20240422,101700,24651928500,43950,43950,44000,43950,1026
|
|
20240422,101600,24606823750,43950,44000,44050,43900,2189
|
|
20240422,101500,24510545400,43950,44050,44100,43900,3389
|
|
20240422,101400,24361455000,44050,44050,44100,44000,1366
|
|
20240422,101300,24301272550,44050,44050,44100,44000,1720
|
|
20240422,101200,24225506050,44100,44200,44200,44100,2174
|
|
20240422,101100,24129549650,44150,44200,44250,44150,4945
|
|
20240422,101000,23910970550,44150,44150,44200,44150,1577
|
|
20240422,100900,23841310150,44200,44150,44200,44150,4090
|
|
20240422,100800,23660629250,44200,44100,44200,44050,3897
|
|
20240422,100700,23488584550,44100,44050,44100,44000,1778
|
|
20240422,100600,23410254050,44000,44000,44050,43950,1235
|
|
20240422,100500,23355918200,44000,44100,44100,44000,2111
|
|
20240422,100400,23262972600,44050,44050,44150,44000,4309
|
|
20240422,100300,23073025850,44050,43850,44050,43850,6433
|
|
20240422,100200,22790198050,43800,43700,43850,43600,1774
|
|
20240422,100100,22712494200,43700,43500,43700,43450,2890
|
|
20240422,100000,22586556950,43500,43500,43550,43450,2119
|
|
20240422,095900,22494394000,43500,43550,43600,43500,3029
|
|
20240422,095800,22362522150,43550,43650,43650,43500,4230
|
|
20240422,095700,22178281000,43650,43650,43650,43550,1561
|
|
20240422,095600,22110162300,43600,43600,43650,43550,2185
|
|
20240422,095500,22014933600,43600,43750,43750,43600,6188
|
|
20240422,095400,21744711350,43800,43700,43800,43700,1289
|
|
20240422,095300,21688344550,43750,43650,43750,43600,1289
|
|
20240422,095200,21632060400,43650,43550,43650,43550,1587
|
|
20240422,095100,21562905750,43550,43700,43700,43550,1494
|
|
20240422,095000,21497795550,43700,43850,43900,43650,2137
|
|
20240422,094900,21404227350,43800,43600,43800,43600,3694
|
|
20240422,094800,21242752900,43650,43750,43750,43650,2600
|
|
20240422,094700,21129120250,43750,43850,43900,43750,2518
|
|
20240422,094600,21018750450,43850,43950,43950,43800,1150
|
|
20240422,094500,20968301700,43950,43500,44000,43450,10780
|
|
20240422,094400,20497190900,43500,43650,43650,43500,5403
|
|
20240422,094300,20261793950,43700,43850,43900,43700,4862
|
|
20240422,094200,20048925000,43850,43750,43850,43750,2973
|
|
20240422,094100,19918714050,43750,43750,43750,43600,1484
|
|
20240422,094000,19853888350,43750,43500,43800,43500,4911
|
|
20240422,093900,19639552900,43550,43500,43600,43450,5707
|
|
20240422,093800,19391355450,43450,43450,43550,43450,3251
|
|
20240422,093700,19249954150,43450,43500,43550,43400,5761
|
|
20240422,093600,18999476550,43550,43850,43850,43500,6984
|
|
20240422,093500,18694915600,43800,43800,43900,43750,4001
|
|
20240422,093400,18519576000,43800,43850,43900,43800,3067
|
|
20240422,093300,18385122750,43850,43800,43900,43750,2341
|
|
20240422,093200,18282516900,43800,43550,43900,43500,8714
|
|
20240422,093100,17902016050,43550,43450,43750,43450,11207
|
|
20240422,093000,17413598350,43500,43650,43700,43400,9583
|
|
20240422,092900,16995956300,43650,43800,43850,43650,7847
|
|
20240422,092800,16652489100,43800,43950,44000,43750,11540
|
|
20240422,092700,16146186550,44000,44400,44400,44000,18598
|
|
20240422,092600,15325354650,44450,44450,44550,44450,5353
|
|
20240422,092500,15087230600,44450,44400,44550,44350,7504
|
|
20240422,092400,14753676700,44400,44350,44400,44300,3547
|
|
20240422,092300,14596387700,44300,44350,44400,44200,5475
|
|
20240422,092200,14353965850,44350,44400,44450,44300,3543
|
|
20240422,092100,14196720850,44400,44300,44450,44200,9341
|
|
20240422,092000,13783110300,44250,44250,44300,44250,4939
|
|
20240422,091900,13564485950,44250,44550,44550,44250,11326
|
|
20240422,091800,13061518900,44550,44550,44550,44450,6544
|
|
20240422,091700,12770290900,44500,44600,44650,44500,4363
|
|
20240422,091600,12575803050,44650,44700,44750,44550,9318
|
|
20240422,091500,12159657950,44700,44650,44750,44550,8954
|
|
20240422,091400,11759667950,44650,44550,44700,44500,11161
|
|
20240422,091300,11261796050,44550,44700,44750,44500,16363
|
|
20240422,091200,10531325600,44700,44250,44700,44250,37586
|
|
20240422,091100,8860499250,44250,44150,44300,44100,11574
|
|
20240422,091000,8348996800,44150,44000,44150,43900,13288
|
|
20240422,090900,7763384200,43950,44050,44100,43850,12298
|
|
20240422,090800,7222764950,44050,44000,44100,44000,4168
|
|
20240422,090700,7039123250,44000,43900,44000,43850,9014
|
|
20240422,090600,6643363950,43850,44100,44150,43850,8130
|
|
20240422,090500,6285990900,44100,43900,44150,43550,11732
|
|
20240422,090400,5769811750,43550,44300,44350,43000,26960
|
|
20240422,090300,4590944700,44300,44050,44400,43950,27732
|
|
20240422,090200,3363889650,44000,44100,44200,43600,17668
|
|
20240422,090100,2585529700,44100,43450,44100,43400,24502
|
|
20240422,090000,1513044800,43400,43150,43600,43100,34822
|