728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,210500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,210400,507134273550,26500,26500,26500,26500,0
|
|
20240405,210300,507134273550,26500,26500,26500,26500,0
|
|
20240405,210200,507134273550,26500,26500,26500,26500,0
|
|
20240405,210100,507134273550,26500,26500,26500,26500,0
|
|
20240405,210000,507134273550,26500,26500,26500,26500,0
|
|
20240405,205900,507134273550,26500,26500,26500,26500,0
|
|
20240405,205800,507134273550,26500,26500,26500,26500,0
|
|
20240405,205700,507134273550,26500,26500,26500,26500,0
|
|
20240405,205600,507134273550,26500,26500,26500,26500,0
|
|
20240405,205500,507134273550,26500,26500,26500,26500,0
|
|
20240405,205400,507134273550,26500,26500,26500,26500,0
|
|
20240405,205300,507134273550,26500,26500,26500,26500,0
|
|
20240405,205200,507134273550,26500,26500,26500,26500,0
|
|
20240405,205100,507134273550,26500,26500,26500,26500,0
|
|
20240405,205000,507134273550,26500,26500,26500,26500,0
|
|
20240405,204900,507134273550,26500,26500,26500,26500,0
|
|
20240405,204800,507134273550,26500,26500,26500,26500,0
|
|
20240405,204700,507134273550,26500,26500,26500,26500,0
|
|
20240405,204600,507134273550,26500,26500,26500,26500,0
|
|
20240405,204500,507134273550,26500,26500,26500,26500,0
|
|
20240405,204400,507134273550,26500,26500,26500,26500,0
|
|
20240405,204300,507134273550,26500,26500,26500,26500,0
|
|
20240405,204200,507134273550,26500,26500,26500,26500,0
|
|
20240405,204100,507134273550,26500,26500,26500,26500,0
|
|
20240405,204000,507134273550,26500,26500,26500,26500,0
|
|
20240405,203900,507134273550,26500,26500,26500,26500,0
|
|
20240405,203800,507134273550,26500,26500,26500,26500,0
|
|
20240405,203700,507134273550,26500,26500,26500,26500,0
|
|
20240405,203600,507134273550,26500,26500,26500,26500,0
|
|
20240405,203500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,203400,507134273550,26500,26500,26500,26500,0
|
|
20240405,203300,507134273550,26500,26500,26500,26500,0
|
|
20240405,203200,507134273550,26500,26500,26500,26500,0
|
|
20240405,203100,507134273550,26500,26500,26500,26500,0
|
|
20240405,203000,507134273550,26500,26500,26500,26500,0
|
|
20240405,202900,507134273550,26500,26500,26500,26500,0
|
|
20240405,202800,507134273550,26500,26500,26500,26500,0
|
|
20240405,202700,507134273550,26500,26500,26500,26500,0
|
|
20240405,202600,507134273550,26500,26500,26500,26500,0
|
|
20240405,202500,507134273550,26500,26500,26500,26500,0
|
|
20240405,202400,507134273550,26500,26500,26500,26500,0
|
|
20240405,202300,507134273550,26500,26500,26500,26500,0
|
|
20240405,202200,507134273550,26500,26500,26500,26500,0
|
|
20240405,202100,507134273550,26500,26500,26500,26500,0
|
|
20240405,202000,507134273550,26500,26500,26500,26500,0
|
|
20240405,201900,507134273550,26500,26500,26500,26500,0
|
|
20240405,201800,507134273550,26500,26500,26500,26500,0
|
|
20240405,201700,507134273550,26500,26500,26500,26500,0
|
|
20240405,201600,507134273550,26500,26500,26500,26500,0
|
|
20240405,201500,507134273550,26500,26500,26500,26500,0
|
|
20240405,201400,507134273550,26500,26500,26500,26500,0
|
|
20240405,201300,507134273550,26500,26500,26500,26500,0
|
|
20240405,201200,507134273550,26500,26500,26500,26500,0
|
|
20240405,201100,507134273550,26500,26500,26500,26500,0
|
|
20240405,201000,507134273550,26500,26500,26500,26500,0
|
|
20240405,200900,507134273550,26500,26500,26500,26500,0
|
|
20240405,200800,507134273550,26500,26500,26500,26500,0
|
|
20240405,200700,507134273550,26500,26500,26500,26500,0
|
|
20240405,200600,507134273550,26500,26500,26500,26500,0
|
|
20240405,200500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,200400,507134273550,26500,26500,26500,26500,0
|
|
20240405,200300,507134273550,26500,26500,26500,26500,0
|
|
20240405,200200,507134273550,26500,26500,26500,26500,0
|
|
20240405,200100,507134273550,26500,26500,26500,26500,0
|
|
20240405,200000,507134273550,26500,26500,26500,26500,0
|
|
20240405,195900,507134273550,26500,26500,26500,26500,0
|
|
20240405,195800,507134273550,26500,26500,26500,26500,0
|
|
20240405,195700,507134273550,26500,26500,26500,26500,0
|
|
20240405,195600,507134273550,26500,26500,26500,26500,0
|
|
20240405,195500,507134273550,26500,26500,26500,26500,0
|
|
20240405,195400,507134273550,26500,26500,26500,26500,0
|
|
20240405,195300,507134273550,26500,26500,26500,26500,0
|
|
20240405,195200,507134273550,26500,26500,26500,26500,0
|
|
20240405,195100,507134273550,26500,26500,26500,26500,0
|
|
20240405,195000,507134273550,26500,26500,26500,26500,0
|
|
20240405,194900,507134273550,26500,26500,26500,26500,0
|
|
20240405,194800,507134273550,26500,26500,26500,26500,0
|
|
20240405,194700,507134273550,26500,26500,26500,26500,0
|
|
20240405,194600,507134273550,26500,26500,26500,26500,0
|
|
20240405,194500,507134273550,26500,26500,26500,26500,0
|
|
20240405,194400,507134273550,26500,26500,26500,26500,0
|
|
20240405,194300,507134273550,26500,26500,26500,26500,0
|
|
20240405,194200,507134273550,26500,26500,26500,26500,0
|
|
20240405,194100,507134273550,26500,26500,26500,26500,0
|
|
20240405,194000,507134273550,26500,26500,26500,26500,0
|
|
20240405,193900,507134273550,26500,26500,26500,26500,0
|
|
20240405,193800,507134273550,26500,26500,26500,26500,0
|
|
20240405,193700,507134273550,26500,26500,26500,26500,0
|
|
20240405,193600,507134273550,26500,26500,26500,26500,0
|
|
20240405,193500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,193400,507134273550,26500,26500,26500,26500,0
|
|
20240405,193300,507134273550,26500,26500,26500,26500,0
|
|
20240405,193200,507134273550,26500,26500,26500,26500,0
|
|
20240405,193100,507134273550,26500,26500,26500,26500,0
|
|
20240405,193000,507134273550,26500,26500,26500,26500,0
|
|
20240405,192900,507134273550,26500,26500,26500,26500,0
|
|
20240405,192800,507134273550,26500,26500,26500,26500,0
|
|
20240405,192700,507134273550,26500,26500,26500,26500,0
|
|
20240405,192600,507134273550,26500,26500,26500,26500,0
|
|
20240405,192500,507134273550,26500,26500,26500,26500,0
|
|
20240405,192400,507134273550,26500,26500,26500,26500,0
|
|
20240405,192300,507134273550,26500,26500,26500,26500,0
|
|
20240405,192200,507134273550,26500,26500,26500,26500,0
|
|
20240405,192100,507134273550,26500,26500,26500,26500,0
|
|
20240405,192000,507134273550,26500,26500,26500,26500,0
|
|
20240405,191900,507134273550,26500,26500,26500,26500,0
|
|
20240405,191800,507134273550,26500,26500,26500,26500,0
|
|
20240405,191700,507134273550,26500,26500,26500,26500,0
|
|
20240405,191600,507134273550,26500,26500,26500,26500,0
|
|
20240405,191500,507134273550,26500,26500,26500,26500,0
|
|
20240405,191400,507134273550,26500,26500,26500,26500,0
|
|
20240405,191300,507134273550,26500,26500,26500,26500,0
|
|
20240405,191200,507134273550,26500,26500,26500,26500,0
|
|
20240405,191100,507134273550,26500,26500,26500,26500,0
|
|
20240405,191000,507134273550,26500,26500,26500,26500,0
|
|
20240405,190900,507134273550,26500,26500,26500,26500,0
|
|
20240405,190800,507134273550,26500,26500,26500,26500,0
|
|
20240405,190700,507134273550,26500,26500,26500,26500,0
|
|
20240405,190600,507134273550,26500,26500,26500,26500,0
|
|
20240405,190500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,190400,507134273550,26500,26500,26500,26500,0
|
|
20240405,190300,507134273550,26500,26500,26500,26500,0
|
|
20240405,190200,507134273550,26500,26500,26500,26500,0
|
|
20240405,190100,507134273550,26500,26500,26500,26500,0
|
|
20240405,190000,507134273550,26500,26500,26500,26500,0
|
|
20240405,185900,507134273550,26500,26500,26500,26500,0
|
|
20240405,185800,507134273550,26500,26500,26500,26500,0
|
|
20240405,185700,507134273550,26500,26500,26500,26500,0
|
|
20240405,185600,507134273550,26500,26500,26500,26500,0
|
|
20240405,185500,507134273550,26500,26500,26500,26500,0
|
|
20240405,185400,507134273550,26500,26500,26500,26500,0
|
|
20240405,185300,507134273550,26500,26500,26500,26500,0
|
|
20240405,185200,507134273550,26500,26500,26500,26500,0
|
|
20240405,185100,507134273550,26500,26500,26500,26500,0
|
|
20240405,185000,507134273550,26500,26500,26500,26500,0
|
|
20240405,184900,507134273550,26500,26500,26500,26500,0
|
|
20240405,184800,507134273550,26500,26500,26500,26500,0
|
|
20240405,184700,507134273550,26500,26500,26500,26500,0
|
|
20240405,184600,507134273550,26500,26500,26500,26500,0
|
|
20240405,184500,507134273550,26500,26500,26500,26500,0
|
|
20240405,184400,507134273550,26500,26500,26500,26500,0
|
|
20240405,184300,507134273550,26500,26500,26500,26500,0
|
|
20240405,184200,507134273550,26500,26500,26500,26500,0
|
|
20240405,184100,507134273550,26500,26500,26500,26500,0
|
|
20240405,184000,507134273550,26500,26500,26500,26500,0
|
|
20240405,183900,507134273550,26500,26500,26500,26500,0
|
|
20240405,183800,507134273550,26500,26500,26500,26500,0
|
|
20240405,183700,507134273550,26500,26500,26500,26500,0
|
|
20240405,183600,507134273550,26500,26500,26500,26500,0
|
|
20240405,183500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,183400,507134273550,26500,26500,26500,26500,0
|
|
20240405,183300,507134273550,26500,26500,26500,26500,0
|
|
20240405,183200,507134273550,26500,26500,26500,26500,0
|
|
20240405,183100,507134273550,26500,26500,26500,26500,0
|
|
20240405,183000,507134273550,26500,26500,26500,26500,0
|
|
20240405,182900,507134273550,26500,26500,26500,26500,0
|
|
20240405,182800,507134273550,26500,26500,26500,26500,0
|
|
20240405,182700,507134273550,26500,26500,26500,26500,0
|
|
20240405,182600,507134273550,26500,26500,26500,26500,0
|
|
20240405,182500,507134273550,26500,26500,26500,26500,0
|
|
20240405,182400,507134273550,26500,26500,26500,26500,0
|
|
20240405,182300,507134273550,26500,26500,26500,26500,0
|
|
20240405,182200,507134273550,26500,26500,26500,26500,0
|
|
20240405,182100,507134273550,26500,26500,26500,26500,0
|
|
20240405,182000,507134273550,26500,26500,26500,26500,0
|
|
20240405,181900,507134273550,26500,26500,26500,26500,0
|
|
20240405,181800,507134273550,26500,26500,26500,26500,0
|
|
20240405,181700,507134273550,26500,26500,26500,26500,0
|
|
20240405,181600,507134273550,26500,26500,26500,26500,0
|
|
20240405,181500,507134273550,26500,26500,26500,26500,0
|
|
20240405,181400,507134273550,26500,26500,26500,26500,0
|
|
20240405,181300,507134273550,26500,26500,26500,26500,0
|
|
20240405,181200,507134273550,26500,26500,26500,26500,0
|
|
20240405,181100,507134273550,26500,26500,26500,26500,0
|
|
20240405,181000,507134273550,26500,26500,26500,26500,0
|
|
20240405,180900,507134273550,26500,26500,26500,26500,0
|
|
20240405,180800,507134273550,26500,26500,26500,26500,0
|
|
20240405,180700,507134273550,26500,26500,26500,26500,0
|
|
20240405,180600,507134273550,26500,26500,26500,26500,0
|
|
20240405,180500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,180400,507134273550,26500,26500,26500,26500,0
|
|
20240405,180300,507134273550,26500,26500,26500,26500,0
|
|
20240405,180200,507134273550,26500,26500,26500,26500,0
|
|
20240405,180100,507134273550,26500,26500,26500,26500,0
|
|
20240405,180000,507134273550,26500,26500,26500,26500,0
|
|
20240405,175900,507134273550,26500,26500,26500,26500,0
|
|
20240405,175800,507134273550,26500,26500,26500,26500,0
|
|
20240405,175700,507134273550,26500,26500,26500,26500,0
|
|
20240405,175600,507134273550,26500,26500,26500,26500,0
|
|
20240405,175500,507134273550,26500,26500,26500,26500,0
|
|
20240405,175400,507134273550,26500,26500,26500,26500,0
|
|
20240405,175300,507134273550,26500,26500,26500,26500,0
|
|
20240405,175200,507134273550,26500,26500,26500,26500,0
|
|
20240405,175100,507134273550,26500,26500,26500,26500,0
|
|
20240405,175000,507134273550,26500,26500,26500,26500,0
|
|
20240405,174900,507134273550,26500,26500,26500,26500,0
|
|
20240405,174800,507134273550,26500,26500,26500,26500,0
|
|
20240405,174700,507134273550,26500,26500,26500,26500,0
|
|
20240405,174600,507134273550,26500,26500,26500,26500,0
|
|
20240405,174500,507134273550,26500,26500,26500,26500,0
|
|
20240405,174400,507134273550,26500,26500,26500,26500,0
|
|
20240405,174300,507134273550,26500,26500,26500,26500,0
|
|
20240405,174200,507134273550,26500,26500,26500,26500,0
|
|
20240405,174100,507134273550,26500,26500,26500,26500,0
|
|
20240405,174000,507134273550,26500,26500,26500,26500,0
|
|
20240405,173900,507134273550,26500,26500,26500,26500,0
|
|
20240405,173800,507134273550,26500,26500,26500,26500,0
|
|
20240405,173700,507134273550,26500,26500,26500,26500,0
|
|
20240405,173600,507134273550,26500,26500,26500,26500,0
|
|
20240405,173500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,173400,507134273550,26500,26500,26500,26500,0
|
|
20240405,173300,507134273550,26500,26500,26500,26500,0
|
|
20240405,173200,507134273550,26500,26500,26500,26500,0
|
|
20240405,173100,507134273550,26500,26500,26500,26500,0
|
|
20240405,173000,507134273550,26500,26500,26500,26500,0
|
|
20240405,172900,507134273550,26500,26500,26500,26500,0
|
|
20240405,172800,507134273550,26500,26500,26500,26500,0
|
|
20240405,172700,507134273550,26500,26500,26500,26500,0
|
|
20240405,172600,507134273550,26500,26500,26500,26500,0
|
|
20240405,172500,507134273550,26500,26500,26500,26500,0
|
|
20240405,172400,507134273550,26500,26500,26500,26500,0
|
|
20240405,172300,507134273550,26500,26500,26500,26500,0
|
|
20240405,172200,507134273550,26500,26500,26500,26500,0
|
|
20240405,172100,507134273550,26500,26500,26500,26500,0
|
|
20240405,172000,507134273550,26500,26500,26500,26500,0
|
|
20240405,171900,507134273550,26500,26500,26500,26500,0
|
|
20240405,171800,507134273550,26500,26500,26500,26500,0
|
|
20240405,171700,507134273550,26500,26500,26500,26500,0
|
|
20240405,171600,507134273550,26500,26500,26500,26500,0
|
|
20240405,171500,507134273550,26500,26500,26500,26500,0
|
|
20240405,171400,507134273550,26500,26500,26500,26500,0
|
|
20240405,171300,507134273550,26500,26500,26500,26500,0
|
|
20240405,171200,507134273550,26500,26500,26500,26500,0
|
|
20240405,171100,507134273550,26500,26500,26500,26500,0
|
|
20240405,171000,507134273550,26500,26500,26500,26500,0
|
|
20240405,170900,507134273550,26500,26500,26500,26500,0
|
|
20240405,170800,507134273550,26500,26500,26500,26500,0
|
|
20240405,170700,507134273550,26500,26500,26500,26500,0
|
|
20240405,170600,507134273550,26500,26500,26500,26500,0
|
|
20240405,170500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,170400,507134273550,26500,26500,26500,26500,0
|
|
20240405,170300,507134273550,26500,26500,26500,26500,0
|
|
20240405,170200,507134273550,26500,26500,26500,26500,0
|
|
20240405,170100,507134273550,26500,26500,26500,26500,0
|
|
20240405,170000,507134273550,26500,26500,26500,26500,0
|
|
20240405,165900,507134273550,26500,26500,26500,26500,0
|
|
20240405,165800,507134273550,26500,26500,26500,26500,0
|
|
20240405,165700,507134273550,26500,26500,26500,26500,0
|
|
20240405,165600,507134273550,26500,26500,26500,26500,0
|
|
20240405,165500,507134273550,26500,26500,26500,26500,0
|
|
20240405,165400,507134273550,26500,26500,26500,26500,0
|
|
20240405,165300,507134273550,26500,26500,26500,26500,0
|
|
20240405,165200,507134273550,26500,26500,26500,26500,0
|
|
20240405,165100,507134273550,26500,26500,26500,26500,0
|
|
20240405,165000,507134273550,26500,26500,26500,26500,0
|
|
20240405,164900,507134273550,26500,26500,26500,26500,0
|
|
20240405,164800,507134273550,26500,26500,26500,26500,0
|
|
20240405,164700,507134273550,26500,26500,26500,26500,0
|
|
20240405,164600,507134273550,26500,26500,26500,26500,0
|
|
20240405,164500,507134273550,26500,26500,26500,26500,0
|
|
20240405,164400,507134273550,26500,26500,26500,26500,0
|
|
20240405,164300,507134273550,26500,26500,26500,26500,0
|
|
20240405,164200,507134273550,26500,26500,26500,26500,0
|
|
20240405,164100,507134273550,26500,26500,26500,26500,0
|
|
20240405,164000,507134273550,26500,26500,26500,26500,0
|
|
20240405,163900,507134273550,26500,26500,26500,26500,0
|
|
20240405,163800,507134273550,26500,26500,26500,26500,0
|
|
20240405,163700,507134273550,26500,26500,26500,26500,0
|
|
20240405,163600,507134273550,26500,26500,26500,26500,0
|
|
20240405,163500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,163400,507134273550,26500,26500,26500,26500,0
|
|
20240405,163300,507134273550,26500,26500,26500,26500,0
|
|
20240405,163200,507134273550,26500,26500,26500,26500,0
|
|
20240405,163100,507134273550,26500,26500,26500,26500,0
|
|
20240405,163000,507134273550,26500,26500,26500,26500,0
|
|
20240405,162900,507134273550,26500,26500,26500,26500,0
|
|
20240405,162800,507134273550,26500,26500,26500,26500,0
|
|
20240405,162700,507134273550,26500,26500,26500,26500,0
|
|
20240405,162600,507134273550,26500,26500,26500,26500,0
|
|
20240405,162500,507134273550,26500,26500,26500,26500,0
|
|
20240405,162400,507134273550,26500,26500,26500,26500,0
|
|
20240405,162300,507134273550,26500,26500,26500,26500,0
|
|
20240405,162200,507134273550,26500,26500,26500,26500,0
|
|
20240405,162100,507134273550,26500,26500,26500,26500,0
|
|
20240405,162000,507134273550,26500,26500,26500,26500,0
|
|
20240405,161900,507134273550,26500,26500,26500,26500,0
|
|
20240405,161800,507134273550,26500,26500,26500,26500,0
|
|
20240405,161700,507134273550,26500,26500,26500,26500,0
|
|
20240405,161600,507134273550,26500,26500,26500,26500,0
|
|
20240405,161500,507134273550,26500,26500,26500,26500,0
|
|
20240405,161400,507134273550,26500,26500,26500,26500,0
|
|
20240405,161300,507134273550,26500,26500,26500,26500,0
|
|
20240405,161200,507134273550,26500,26500,26500,26500,0
|
|
20240405,161100,507134273550,26500,26500,26500,26500,0
|
|
20240405,161000,507134273550,26500,26500,26500,26500,0
|
|
20240405,160900,507134273550,26500,26500,26500,26500,0
|
|
20240405,160800,507134273550,26500,26500,26500,26500,0
|
|
20240405,160700,507134273550,26500,26500,26500,26500,0
|
|
20240405,160600,507134273550,26500,26500,26500,26500,0
|
|
20240405,160500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,160400,507134273550,26500,26500,26500,26500,0
|
|
20240405,160300,507134273550,26500,26500,26500,26500,0
|
|
20240405,160200,507134273550,26500,26500,26500,26500,0
|
|
20240405,160100,507134273550,26500,26500,26500,26500,0
|
|
20240405,160000,507134273550,26500,26500,26500,26500,0
|
|
20240405,155900,507134273550,26500,26500,26500,26500,0
|
|
20240405,155800,507134273550,26500,26500,26500,26500,0
|
|
20240405,155700,507134273550,26500,26500,26500,26500,0
|
|
20240405,155600,507134273550,26500,26500,26500,26500,0
|
|
20240405,155500,507134273550,26500,26500,26500,26500,0
|
|
20240405,155400,507134273550,26500,26500,26500,26500,0
|
|
20240405,155300,507134273550,26500,26500,26500,26500,0
|
|
20240405,155200,507134273550,26500,26500,26500,26500,0
|
|
20240405,155100,507134273550,26500,26500,26500,26500,0
|
|
20240405,155000,507134273550,26500,26500,26500,26500,0
|
|
20240405,154900,507134273550,26500,26500,26500,26500,0
|
|
20240405,154800,507134273550,26500,26500,26500,26500,0
|
|
20240405,154700,507134273550,26500,26500,26500,26500,0
|
|
20240405,154600,507134273550,26500,26500,26500,26500,0
|
|
20240405,154500,507134273550,26500,26500,26500,26500,0
|
|
20240405,154400,507134273550,26500,26500,26500,26500,0
|
|
20240405,154300,507134273550,26500,26500,26500,26500,0
|
|
20240405,154200,507134273550,26500,26500,26500,26500,0
|
|
20240405,154100,507134273550,26500,26500,26500,26500,0
|
|
20240405,154000,507134273550,26500,26500,26500,26500,0
|
|
20240405,153900,507134273550,26500,26500,26500,26500,0
|
|
20240405,153800,507134273550,26500,26500,26500,26500,0
|
|
20240405,153700,507134273550,26500,26500,26500,26500,0
|
|
20240405,153600,507134273550,26500,26500,26500,26500,0
|
|
20240405,153500,507134273550,26500,26500,26500,26500,77077
|
|
20240405,153400,507134273550,26500,26500,26500,26500,0
|
|
20240405,153300,507134273550,26500,26500,26500,26500,0
|
|
20240405,153200,507134273550,26500,26500,26500,26500,0
|
|
20240405,153100,507134273550,26500,26500,26500,26500,0
|
|
20240405,153000,507134273550,26500,26500,26500,26500,77077
|
|
20240405,152900,505091733050,26500,26500,26500,26500,0
|
|
20240405,152800,505091733050,26500,26500,26500,26500,0
|
|
20240405,152700,505091733050,26500,26500,26500,26500,0
|
|
20240405,152600,505091733050,26500,26500,26500,26500,0
|
|
20240405,152500,505091733050,26500,26500,26500,26500,0
|
|
20240405,152400,505091733050,26500,26500,26500,26500,0
|
|
20240405,152300,505091733050,26500,26500,26500,26500,0
|
|
20240405,152200,505091733050,26500,26500,26500,26500,0
|
|
20240405,152100,505091733050,26500,26500,26500,26500,0
|
|
20240405,152000,505091733050,26500,26500,26500,26500,0
|
|
20240405,151900,505091733050,26500,26550,26600,26450,78894
|
|
20240405,151800,502999104450,26600,26550,26650,26550,22457
|
|
20240405,151700,502401971100,26600,26600,26650,26500,25038
|
|
20240405,151600,501736678600,26600,26550,26650,26500,33878
|
|
20240405,151500,500835903000,26550,26500,26600,26450,26267
|
|
20240405,151400,500139155200,26500,26500,26500,26450,13398
|
|
20240405,151300,499784630600,26500,26450,26500,26400,7539
|
|
20240405,151200,499585223650,26400,26400,26450,26350,28249
|
|
20240405,151100,498839208450,26450,26450,26500,26400,19330
|
|
20240405,151000,498327750250,26500,26500,26500,26450,6143
|
|
20240405,150900,498165082600,26500,26550,26600,26450,16150
|
|
20240405,150800,497736963900,26500,26500,26550,26450,5216
|
|
20240405,150700,497598677250,26550,26500,26650,26450,39328
|
|
20240405,150600,496554989300,26500,26350,26500,26350,12056
|
|
20240405,150500,496236167100,26350,26350,26450,26300,31470
|
|
20240405,150400,495407498050,26350,26400,26450,26350,10470
|
|
20240405,150300,495131139150,26400,26500,26500,26400,13467
|
|
20240405,150200,494775099750,26500,26500,26550,26400,20508
|
|
20240405,150100,494232574600,26550,26500,26600,26450,31675
|
|
20240405,150000,493392473450,26500,26450,26500,26450,5198
|
|
20240405,145900,493254927100,26450,26450,26500,26450,6844
|
|
20240405,145800,493073846800,26450,26400,26500,26350,11328
|
|
20240405,145700,492774213400,26400,26300,26450,26300,18306
|
|
20240405,145600,492291328750,26300,26350,26400,26300,13939
|
|
20240405,145500,491924094050,26350,26300,26400,26300,14491
|
|
20240405,145400,491542166000,26300,26500,26550,26300,25086
|
|
20240405,145300,490879382750,26550,26600,26650,26550,10788
|
|
20240405,145200,490592419550,26600,26550,26650,26550,17466
|
|
20240405,145100,490127845650,26600,26500,26600,26450,11848
|
|
20240405,145000,489813464750,26500,26550,26550,26450,10221
|
|
20240405,144900,489542451250,26550,26500,26600,26450,11348
|
|
20240405,144800,489241478550,26500,26500,26550,26450,16810
|
|
20240405,144700,488795982100,26500,26400,26550,26350,25562
|
|
20240405,144600,488119342150,26400,26300,26500,26200,24203
|
|
20240405,144500,487483125700,26200,26350,26400,26200,10808
|
|
20240405,144400,487199047050,26350,26350,26400,26300,7389
|
|
20240405,144300,487004530150,26300,26350,26400,26300,4895
|
|
20240405,144200,486875666300,26350,26400,26450,26300,7222
|
|
20240405,144100,486685239450,26400,26200,26400,26200,10237
|
|
20240405,144000,486416275350,26250,26250,26300,26200,30597
|
|
20240405,143900,485614137250,26250,26400,26450,26250,35128
|
|
20240405,143800,484689951600,26350,26350,26400,26300,23845
|
|
20240405,143700,484061645450,26400,26450,26500,26350,23732
|
|
20240405,143600,483435175150,26450,26500,26500,26450,8142
|
|
20240405,143500,483219723150,26500,26500,26550,26450,7552
|
|
20240405,143400,483019764650,26450,26400,26500,26400,7871
|
|
20240405,143300,482811638400,26450,26450,26500,26400,22967
|
|
20240405,143200,482204563400,26500,26600,26650,26450,15535
|
|
20240405,143100,481792654900,26600,26850,26850,26600,35240
|
|
20240405,143000,480850889650,26750,26650,26850,26650,49174
|
|
20240405,142900,479534622950,26700,26600,26750,26600,13581
|
|
20240405,142800,479172156400,26650,26500,26650,26500,14383
|
|
20240405,142700,478790055600,26500,26550,26650,26500,17564
|
|
20240405,142600,478323609500,26600,26650,26750,26550,41824
|
|
20240405,142500,477206817100,26700,26550,26700,26500,21341
|
|
20240405,142400,476638866500,26500,26550,26650,26500,24813
|
|
20240405,142300,475979326300,26500,26450,26550,26400,9303
|
|
20240405,142200,475733042700,26450,26500,26600,26350,17575
|
|
20240405,142100,475268270100,26550,26600,26700,26250,43673
|
|
20240405,142000,474109739000,26700,26150,26700,26050,109013
|
|
20240405,141900,471246015650,26150,26250,26300,26150,42012
|
|
20240405,141800,470145031500,26250,26300,26400,26200,53067
|
|
20240405,141700,468751147650,26300,26450,26450,26300,22226
|
|
20240405,141600,468164612400,26400,26450,26500,26400,12865
|
|
20240405,141500,467824318850,26450,26500,26500,26400,14157
|
|
20240405,141400,467450225150,26500,26550,26600,26450,14977
|
|
20240405,141300,467052985650,26600,26550,26600,26500,15494
|
|
20240405,141200,466641330900,26550,26450,26600,26450,12140
|
|
20240405,141100,466319651850,26450,26500,26550,26400,16171
|
|
20240405,141000,465891452600,26550,26400,26550,26350,17249
|
|
20240405,140900,465435647150,26400,26450,26450,26350,15690
|
|
20240405,140800,465021658200,26450,26450,26450,26350,8564
|
|
20240405,140700,464795529800,26400,26450,26500,26350,22133
|
|
20240405,140600,464210665350,26450,26300,26500,26300,29459
|
|
20240405,140500,463433639800,26350,26450,26500,26300,48390
|
|
20240405,140400,462156918700,26400,26550,26600,26400,34269
|
|
20240405,140300,461248638600,26550,26650,26700,26400,49082
|
|
20240405,140200,459947284150,26700,26700,26750,26650,5654
|
|
20240405,140100,459796360100,26700,26600,26750,26550,8302
|
|
20240405,140000,459575012050,26600,26600,26650,26500,23144
|
|
20240405,135900,458959895000,26600,26700,26750,26600,15853
|
|
20240405,135800,458537420200,26750,26700,26950,26650,6057
|
|
20240405,135700,458375152550,26700,26950,26950,26550,31299
|
|
20240405,135600,457538249800,26950,26900,27100,26850,13251
|
|
20240405,135500,457181171650,27050,26800,27100,26750,36725
|
|
20240405,135400,456190873700,26800,26650,26950,26650,26035
|
|
20240405,135300,455492576100,26750,26550,26750,26500,14342
|
|
20240405,135200,455111253300,26550,26800,26800,26500,27751
|
|
20240405,135100,454372447900,26800,26700,26850,26700,17444
|
|
20240405,135000,453905067400,26700,26450,26800,26450,30459
|
|
20240405,134900,453093823000,26500,26750,26750,26350,46068
|
|
20240405,134800,451873384600,26750,26650,26750,26600,20923
|
|
20240405,134700,451314902150,26650,26650,26700,26300,95855
|
|
20240405,134600,448776897500,26700,26900,27000,26650,20572
|
|
20240405,134500,448225649550,26900,26900,27100,26700,45272
|
|
20240405,134400,447009087150,26850,26600,26950,26600,33147
|
|
20240405,134300,446122528050,26600,27050,27100,26600,52737
|
|
20240405,134200,444705824100,27000,27150,27150,26950,19535
|
|
20240405,134100,444178025800,27150,27100,27150,27100,8813
|
|
20240405,134000,443938992700,27100,27250,27250,27050,14989
|
|
20240405,133900,443532235650,27200,27150,27350,27150,22688
|
|
20240405,133800,442914134750,27150,27050,27250,27000,39769
|
|
20240405,133700,441835522950,27100,26850,27150,26850,55485
|
|
20240405,133600,440335924350,26850,26500,27000,26450,80898
|
|
20240405,133500,438169586400,26500,27050,27150,26350,134500
|
|
20240405,133400,434576659450,27100,27100,27150,27000,31733
|
|
20240405,133300,433717640950,27100,27200,27200,27000,71491
|
|
20240405,133200,431781657150,27200,27400,27450,27200,40759
|
|
20240405,133100,430667919500,27400,27500,27550,27400,9402
|
|
20240405,133000,430409772750,27500,27500,27600,27400,6145
|
|
20240405,132900,430240896450,27500,27450,27500,27400,13093
|
|
20240405,132800,429881879350,27400,27550,27550,27400,11134
|
|
20240405,132700,429576077800,27550,27650,27700,27550,6025
|
|
20240405,132600,429409656050,27650,27700,27700,27650,5368
|
|
20240405,132500,429261186950,27700,27700,27700,27600,6306
|
|
20240405,132400,429086774250,27650,27450,27800,27450,15514
|
|
20240405,132300,428658321100,27450,27500,27550,27350,25774
|
|
20240405,132200,427951690400,27550,27550,27550,27450,14871
|
|
20240405,132100,427543011350,27500,27650,27650,27500,15893
|
|
20240405,132000,427105067950,27600,27800,27800,27600,9945
|
|
20240405,131900,426829687750,27800,27800,27800,27750,3364
|
|
20240405,131800,426736227450,27800,27700,27850,27700,8295
|
|
20240405,131700,426505559150,27700,27700,27800,27700,8180
|
|
20240405,131600,426278693250,27750,27900,27950,27700,12619
|
|
20240405,131500,425927118800,27950,27900,27950,27800,13506
|
|
20240405,131400,425550420450,27850,27900,28000,27800,51702
|
|
20240405,131300,424105163150,27900,27800,27900,27750,10634
|
|
20240405,131200,423809091800,27800,27850,27900,27600,30130
|
|
20240405,131100,422971766650,27900,27800,27900,27750,24541
|
|
20240405,131000,422288742350,27750,27650,27800,27600,16554
|
|
20240405,130900,421829468900,27650,27550,27750,27550,18753
|
|
20240405,130800,421310998250,27550,27500,27600,27500,5356
|
|
20240405,130700,421163507250,27500,27750,27800,27500,32069
|
|
20240405,130600,420275821000,27700,27350,27750,27350,38252
|
|
20240405,130500,419218039100,27400,27350,27450,27300,11330
|
|
20240405,130400,418907825500,27400,27400,27400,27150,60026
|
|
20240405,130300,417272027850,27400,27300,27450,27300,16629
|
|
20240405,130200,416817113300,27300,27450,27450,27300,36720
|
|
20240405,130100,415812789250,27400,27500,27550,27400,19161
|
|
20240405,130000,415286757600,27500,27550,27600,27450,17280
|
|
20240405,125900,414811403650,27600,27500,27650,27500,9760
|
|
20240405,125800,414542449500,27500,27500,27500,27400,11786
|
|
20240405,125700,414219107300,27500,27450,27550,27400,17496
|
|
20240405,125600,413738790850,27400,27650,27650,27400,38916
|
|
20240405,125500,412668637700,27650,27650,27700,27600,11031
|
|
20240405,125400,412363782650,27650,27550,27750,27500,16530
|
|
20240405,125300,411907696800,27550,27700,27700,27500,24192
|
|
20240405,125200,411241205800,27650,27700,27750,27600,8748
|
|
20240405,125100,410998882050,27700,27550,27750,27550,19330
|
|
20240405,125000,410465076350,27550,27800,27800,27500,30447
|
|
20240405,124900,409623326150,27800,27950,27950,27750,13972
|
|
20240405,124800,409234211750,27950,27950,28000,27850,9779
|
|
20240405,124700,408961436050,27950,27800,28000,27800,23209
|
|
20240405,124600,408313389450,27800,27850,27850,27800,13758
|
|
20240405,124500,407930670050,27850,27850,27950,27800,19070
|
|
20240405,124400,407399425900,27850,28000,28000,27850,10830
|
|
20240405,124300,407097158600,27950,27850,28000,27800,24836
|
|
20240405,124200,406403285000,27800,27800,27900,27800,15714
|
|
20240405,124100,405965649250,27850,27700,27950,27700,33047
|
|
20240405,124000,405046009700,27750,27600,27950,27550,60984
|
|
20240405,123900,403352106500,27650,27350,27650,27250,49362
|
|
20240405,123800,401997343100,27300,27850,27850,27300,84834
|
|
20240405,123700,399664510100,27800,27550,27900,27550,63432
|
|
20240405,123600,397906279800,27550,28000,28100,27550,114879
|
|
20240405,123500,394712694800,28050,28150,28200,28000,40305
|
|
20240405,123400,393581353550,28150,28250,28250,28100,22003
|
|
20240405,123300,392961628100,28200,28350,28400,28200,18805
|
|
20240405,123200,392429537250,28400,28500,28500,28350,26482
|
|
20240405,123100,391676501150,28500,28250,28500,28200,27541
|
|
20240405,123000,390894736400,28250,28200,28250,28150,10032
|
|
20240405,122900,390611936650,28200,28150,28300,28100,22304
|
|
20240405,122800,389983038500,28150,28150,28200,28050,39382
|
|
20240405,122700,388875893950,28200,28250,28300,28150,15949
|
|
20240405,122600,388425964200,28300,28250,28350,28200,13454
|
|
20240405,122500,388045424000,28250,28150,28300,28100,47970
|
|
20240405,122400,386693685600,28200,28450,28450,28150,42347
|
|
20240405,122300,385498066750,28450,28300,28500,28250,30691
|
|
20240405,122200,384628283500,28250,28500,28500,28200,54353
|
|
20240405,122100,383089423900,28500,28450,28500,28400,8797
|
|
20240405,122000,382838973850,28400,28400,28500,28350,16778
|
|
20240405,121900,382362233600,28450,28550,28600,28300,48474
|
|
20240405,121800,380986410850,28500,28600,28650,28500,26104
|
|
20240405,121700,380240804050,28550,28600,28650,28500,24097
|
|
20240405,121600,379552985950,28650,28650,28750,28550,26302
|
|
20240405,121500,378800050550,28700,28400,28750,28400,42623
|
|
20240405,121400,377580374950,28400,28600,28650,28400,59362
|
|
20240405,121300,375887196050,28650,28650,28700,28550,28354
|
|
20240405,121200,375075923550,28650,28800,28850,28600,32213
|
|
20240405,121100,374150857650,28800,28850,28950,28750,38929
|
|
20240405,121000,373027834100,28850,28850,28850,28600,42942
|
|
20240405,120900,371793996650,28850,29000,29000,28750,74775
|
|
20240405,120800,369634838050,29000,28850,29200,28700,152659
|
|
20240405,120700,365212538100,28850,28550,28950,28500,79918
|
|
20240405,120600,362912080650,28600,28600,28650,28350,25034
|
|
20240405,120500,362198255750,28600,28350,28650,28250,31883
|
|
20240405,120400,361292529750,28400,28200,28450,28150,46622
|
|
20240405,120300,359971335500,28150,28700,29000,28100,198917
|
|
20240405,120200,354279552400,28700,28700,28750,28600,19798
|
|
20240405,120100,353711857400,28700,28700,28750,28400,58172
|
|
20240405,120000,352050744850,28750,28800,28800,28550,34834
|
|
20240405,115900,351050935250,28800,28800,28850,28550,64763
|
|
20240405,115800,349189907350,28800,28500,28900,28450,141168
|
|
20240405,115700,345129464000,28500,28450,28550,28300,35859
|
|
20240405,115600,344109273800,28450,28200,28500,28150,48090
|
|
20240405,115500,342744855700,28200,28200,28200,28100,16247
|
|
20240405,115400,342287418700,28150,28200,28300,28150,16021
|
|
20240405,115300,341835797900,28200,28300,28350,28150,41062
|
|
20240405,115200,340674419750,28250,28150,28300,28150,25368
|
|
20240405,115100,339958539600,28200,28150,28350,28100,49760
|
|
20240405,115000,338554162750,28100,28050,28150,27900,43128
|
|
20240405,114900,337347038100,28050,28100,28150,27850,113483
|
|
20240405,114800,334165427250,28150,28550,28600,28100,110995
|
|
20240405,114700,331026889750,28550,28650,28650,28500,36749
|
|
20240405,114600,329977727700,28650,28450,28700,28450,38118
|
|
20240405,114500,328890748550,28450,28650,28700,28400,89551
|
|
20240405,114400,326335292200,28700,28650,28850,28650,48477
|
|
20240405,114300,324942314050,28650,28750,28850,28600,58295
|
|
20240405,114200,323268094800,28800,28700,28800,28550,68678
|
|
20240405,114100,321300329800,28650,28800,28850,28550,99665
|
|
20240405,114000,318440730750,28800,28650,28850,28450,147719
|
|
20240405,113900,314205129600,28700,28850,29000,28650,230106
|
|
20240405,113800,307564312850,28850,27850,28950,27800,400630
|
|
20240405,113700,296148082150,27850,27650,27950,27650,51350
|
|
20240405,113600,294716432450,27650,27800,27800,27650,19922
|
|
20240405,113500,294164304950,27800,27700,27800,27650,12479
|
|
20240405,113400,293818428350,27650,27750,27900,27650,49580
|
|
20240405,113300,292440744100,27800,27750,27850,27600,46073
|
|
20240405,113200,291161712450,27800,27450,27900,27400,84473
|
|
20240405,113100,288821001150,27450,27600,27600,27450,15217
|
|
20240405,113000,288402484350,27550,27350,27600,27300,18848
|
|
20240405,112900,287884604250,27300,27300,27350,27250,11750
|
|
20240405,112800,287564020200,27250,27350,27400,27250,15901
|
|
20240405,112700,287129923550,27350,27500,27500,27350,9737
|
|
20240405,112600,286863123750,27500,27300,27500,27250,15687
|
|
20240405,112500,286434064250,27300,27500,27550,27250,31176
|
|
20240405,112400,285578975100,27500,27650,27700,27500,23401
|
|
20240405,112300,284932996500,27700,27700,27800,27550,51233
|
|
20240405,112200,283515769800,27700,27700,27750,27400,54625
|
|
20240405,112100,282008047400,27750,27400,27750,27400,76266
|
|
20240405,112000,279901350750,27450,27400,27550,27350,38500
|
|
20240405,111900,278843811950,27400,27200,27450,27100,36108
|
|
20240405,111800,277857755300,27200,27200,27250,27100,15971
|
|
20240405,111700,277423534350,27200,27050,27200,27050,42004
|
|
20240405,111600,276286245850,27050,27150,27200,27050,36053
|
|
20240405,111500,275308447800,27150,27300,27350,27150,27062
|
|
20240405,111400,274571647800,27350,27250,27350,27250,11774
|
|
20240405,111300,274250280000,27250,27350,27350,27200,17612
|
|
20240405,111200,273770132400,27350,27300,27400,27200,20587
|
|
20240405,111100,273209078000,27300,27300,27400,27200,23815
|
|
20240405,111000,272559180000,27250,27300,27350,27150,40400
|
|
20240405,110900,271460371900,27350,27250,27400,27200,22487
|
|
20240405,110800,270846507900,27250,27400,27600,27200,40323
|
|
20240405,110700,269741153800,27400,27600,27600,27350,28860
|
|
20240405,110600,268948338300,27600,27750,27750,27450,53666
|
|
20240405,110500,267464945450,27750,27300,27800,27300,81696
|
|
20240405,110400,265218542950,27300,27350,27350,27250,25541
|
|
20240405,110300,264521218450,27350,27000,27400,26950,85467
|
|
20240405,110200,262199089200,27000,27250,27250,27000,68151
|
|
20240405,110100,260352473950,27250,27300,27350,27100,79182
|
|
20240405,110000,258200433700,27350,27400,27450,27050,137078
|
|
20240405,105900,254472467300,27450,27500,27700,27400,78579
|
|
20240405,105800,252309679000,27450,27850,27900,27350,173044
|
|
20240405,105700,247541061450,27900,28000,28450,27700,219879
|
|
20240405,105600,241367750550,28000,28200,28200,27900,74902
|
|
20240405,105500,239268503950,28200,27950,28250,27900,101863
|
|
20240405,105400,236406914400,27950,28000,28250,27800,153544
|
|
20240405,105300,232096573050,28000,27750,28150,27750,124764
|
|
20240405,105200,228606587300,27750,27750,27900,27600,57415
|
|
20240405,105100,227012729850,27750,27600,27850,27500,77098
|
|
20240405,105000,224876635800,27600,27900,27900,27500,110066
|
|
20240405,104900,221828370400,27850,27850,28300,27550,329150
|
|
20240405,104800,212612653750,27850,27400,27950,27400,252042
|
|
20240405,104700,205618147850,27400,27300,27550,27200,78091
|
|
20240405,104600,203477260800,27250,27450,27500,27100,63767
|
|
20240405,104500,201738618450,27450,27300,27600,27300,125071
|
|
20240405,104400,198299861150,27300,27200,27350,27050,81814
|
|
20240405,104300,196071818900,27150,26850,27300,26650,114470
|
|
20240405,104200,192983719200,26900,26500,26900,26450,105654
|
|
20240405,104100,190166852650,26500,27250,27400,26500,189704
|
|
20240405,104000,185057702550,27250,27350,27650,27150,118966
|
|
20240405,103900,181789048100,27400,27450,27600,27200,110617
|
|
20240405,103800,178753569050,27450,27500,27650,27150,193289
|
|
20240405,103700,173448486750,27700,27700,27700,27700,0
|
|
20240405,103600,173448486750,27700,27550,27700,27550,65483
|
|
20240405,103500,171637447300,27550,27700,27700,27150,273588
|
|
20240405,103400,164105832650,27700,27250,27700,27050,314790
|
|
20240405,103300,155452252400,27200,26850,27400,26700,196958
|
|
20240405,103200,150116218600,26900,26450,27100,26350,187040
|
|
20240405,103100,145089727050,26450,27250,27500,26400,366311
|
|
20240405,103000,135171483150,27200,26900,27300,26500,350750
|
|
20240405,102900,125721151350,26900,26300,27200,26000,380199
|
|
20240405,102800,115612888750,26300,25750,26300,25600,157305
|
|
20240405,102700,111524357150,25750,25500,25800,25500,36756
|
|
20240405,102600,110580292050,25500,25450,25550,25450,5288
|
|
20240405,102500,110445525000,25450,25650,25650,25450,12660
|
|
20240405,102400,110121803350,25600,25600,25650,25500,15032
|
|
20240405,102300,109737144000,25600,25550,25700,25500,33509
|
|
20240405,102200,108878441550,25550,25400,25600,25350,32149
|
|
20240405,102100,108059028000,25400,25400,25450,25350,3843
|
|
20240405,102000,107961416850,25400,25400,25450,25350,4119
|
|
20240405,101900,107856778600,25400,25300,25450,25250,12746
|
|
20240405,101800,107534050650,25300,25400,25450,25250,11530
|
|
20240405,101700,107241737850,25400,25400,25450,25400,8551
|
|
20240405,101600,107024503500,25450,25400,25450,25350,4122
|
|
20240405,101500,106919771750,25350,25550,25600,25350,18156
|
|
20240405,101400,106457829450,25550,25350,25600,25300,27921
|
|
20240405,101300,105746649800,25400,25500,25500,25350,11341
|
|
20240405,101200,105458083800,25500,25350,25500,25200,28125
|
|
20240405,101100,104743628250,25300,25350,25400,25250,6488
|
|
20240405,101000,104579314800,25350,25200,25450,25200,16380
|
|
20240405,100900,104163763050,25200,25200,25300,25150,3736
|
|
20240405,100800,104069564800,25150,25200,25300,25150,8998
|
|
20240405,100700,103842784500,25200,25250,25300,25200,10680
|
|
20240405,100600,103573241800,25300,25300,25400,25200,14563
|
|
20240405,100500,103204620300,25250,25100,25250,25050,7879
|
|
20240405,100400,103006369700,25100,25150,25150,25000,33998
|
|
20240405,100300,102154203150,25100,25150,25150,25050,19322
|
|
20240405,100200,101669141850,25150,25200,25250,25100,11220
|
|
20240405,100100,101386775650,25200,25150,25200,25100,16832
|
|
20240405,100000,100963757700,25200,25150,25200,25100,13244
|
|
20240405,095900,100630827850,25150,25350,25350,25100,53613
|
|
20240405,095800,99280391850,25350,25350,25400,25250,16679
|
|
20240405,095700,98858501550,25400,25250,25400,25250,12025
|
|
20240405,095600,98554320950,25300,25500,25500,25200,38366
|
|
20240405,095500,97583961500,25500,25550,25750,25350,43009
|
|
20240405,095400,96482894300,25600,25800,25900,25550,73846
|
|
20240405,095300,94581162200,25800,25450,25800,25400,63462
|
|
20240405,095200,92953871300,25400,25500,25550,25350,14503
|
|
20240405,095100,92584842100,25500,25350,25600,25300,31389
|
|
20240405,095000,91784214350,25300,25300,25350,25250,9961
|
|
20240405,094900,91532304450,25300,25300,25350,25250,6607
|
|
20240405,094800,91365254400,25250,25350,25400,25250,6239
|
|
20240405,094700,91207258700,25400,25400,25450,25350,7741
|
|
20240405,094600,91010757600,25350,25400,25400,25250,13821
|
|
20240405,094500,90661299800,25400,25450,25500,25350,13309
|
|
20240405,094400,90322751900,25450,25500,25600,25450,26944
|
|
20240405,094300,89635145900,25450,25200,25600,25200,44093
|
|
20240405,094200,88512226850,25200,25250,25300,25200,14811
|
|
20240405,094100,88138468700,25250,25350,25350,25200,14549
|
|
20240405,094000,87771096200,25300,25450,25450,25300,24316
|
|
20240405,093900,87153877250,25450,25350,25450,25300,14749
|
|
20240405,093800,86779782100,25350,25300,25400,25250,17958
|
|
20240405,093700,86324871550,25300,25300,25400,25250,31364
|
|
20240405,093600,85530632400,25300,25200,25300,25150,24847
|
|
20240405,093500,84903485950,25200,25050,25200,24950,17889
|
|
20240405,093400,84454922400,25050,24850,25050,24850,26336
|
|
20240405,093300,83797558400,24900,25050,25100,24850,36709
|
|
20240405,093200,82883033700,25050,25000,25100,24900,91915
|
|
20240405,093100,80584915950,25050,25300,25350,25000,69579
|
|
20240405,093000,78836877950,25300,25150,25300,25100,20389
|
|
20240405,092900,78323200100,25200,25150,25300,25100,29359
|
|
20240405,092800,77584207900,25150,25250,25300,25100,35766
|
|
20240405,092700,76683106850,25250,25250,25300,25100,43297
|
|
20240405,092600,75593632500,25250,25100,25300,25100,32510
|
|
20240405,092500,74774720400,25150,25500,25500,25100,137925
|
|
20240405,092400,71295491050,25450,25450,25500,25350,37454
|
|
20240405,092300,70342927300,25400,25500,25500,25300,67073
|
|
20240405,092200,68639055450,25450,25950,25950,25150,187509
|
|
20240405,092100,63871016750,25850,26100,26600,25650,408395
|
|
20240405,092000,53131614150,26150,26100,26350,26050,156274
|
|
20240405,091900,49038560500,26150,25850,26300,25700,138905
|
|
20240405,091800,45422394800,25850,25500,26250,25450,206305
|
|
20240405,091700,40072085500,25500,25450,25550,25300,30258
|
|
20240405,091600,39301812300,25500,25150,25550,25050,41108
|
|
20240405,091500,38263593200,25100,25250,25300,25050,59356
|
|
20240405,091400,36772476800,25250,25250,25400,25250,24034
|
|
20240405,091300,36164758150,25300,25250,25350,25200,34036
|
|
20240405,091200,35305327800,25250,25400,25550,25200,73077
|
|
20240405,091100,33452542800,25400,25500,25600,25350,45817
|
|
20240405,091000,32285521850,25500,25700,25950,25450,122424
|
|
20240405,090900,29133058100,25700,25350,25800,25300,71827
|
|
20240405,090800,27295665250,25350,25700,25800,25300,57764
|
|
20240405,090700,25821614500,25700,25650,25750,25450,70702
|
|
20240405,090600,24013772300,25700,25150,25800,25000,99077
|
|
20240405,090500,21490413800,25150,25400,25400,25100,46321
|
|
20240405,090400,20322041050,25400,24700,25450,24650,143494
|
|
20240405,090300,16694960550,24700,25000,25000,24700,57042
|
|
20240405,090200,15277997250,25000,24800,25150,24550,125352
|
|
20240405,090100,12166972300,24800,24550,24950,24550,125590
|
|
20240405,090000,9060270350,24600,25200,25500,24550,356677
|