734 lines
39 KiB
CSV
734 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,211100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,211000,6742017200,21950,21950,21950,21950,0
|
|
20240404,210900,6742017200,21950,21950,21950,21950,0
|
|
20240404,210800,6742017200,21950,21950,21950,21950,0
|
|
20240404,210700,6742017200,21950,21950,21950,21950,0
|
|
20240404,210600,6742017200,21950,21950,21950,21950,0
|
|
20240404,210500,6742017200,21950,21950,21950,21950,0
|
|
20240404,210400,6742017200,21950,21950,21950,21950,0
|
|
20240404,210300,6742017200,21950,21950,21950,21950,0
|
|
20240404,210200,6742017200,21950,21950,21950,21950,0
|
|
20240404,210100,6742017200,21950,21950,21950,21950,0
|
|
20240404,210000,6742017200,21950,21950,21950,21950,0
|
|
20240404,205900,6742017200,21950,21950,21950,21950,0
|
|
20240404,205800,6742017200,21950,21950,21950,21950,0
|
|
20240404,205700,6742017200,21950,21950,21950,21950,0
|
|
20240404,205600,6742017200,21950,21950,21950,21950,0
|
|
20240404,205500,6742017200,21950,21950,21950,21950,0
|
|
20240404,205400,6742017200,21950,21950,21950,21950,0
|
|
20240404,205300,6742017200,21950,21950,21950,21950,0
|
|
20240404,205200,6742017200,21950,21950,21950,21950,0
|
|
20240404,205100,6742017200,21950,21950,21950,21950,0
|
|
20240404,205000,6742017200,21950,21950,21950,21950,0
|
|
20240404,204900,6742017200,21950,21950,21950,21950,0
|
|
20240404,204800,6742017200,21950,21950,21950,21950,0
|
|
20240404,204700,6742017200,21950,21950,21950,21950,0
|
|
20240404,204600,6742017200,21950,21950,21950,21950,0
|
|
20240404,204500,6742017200,21950,21950,21950,21950,0
|
|
20240404,204400,6742017200,21950,21950,21950,21950,0
|
|
20240404,204300,6742017200,21950,21950,21950,21950,0
|
|
20240404,204200,6742017200,21950,21950,21950,21950,0
|
|
20240404,204100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,204000,6742017200,21950,21950,21950,21950,0
|
|
20240404,203900,6742017200,21950,21950,21950,21950,0
|
|
20240404,203800,6742017200,21950,21950,21950,21950,0
|
|
20240404,203700,6742017200,21950,21950,21950,21950,0
|
|
20240404,203600,6742017200,21950,21950,21950,21950,0
|
|
20240404,203500,6742017200,21950,21950,21950,21950,0
|
|
20240404,203400,6742017200,21950,21950,21950,21950,0
|
|
20240404,203300,6742017200,21950,21950,21950,21950,0
|
|
20240404,203200,6742017200,21950,21950,21950,21950,0
|
|
20240404,203100,6742017200,21950,21950,21950,21950,0
|
|
20240404,203000,6742017200,21950,21950,21950,21950,0
|
|
20240404,202900,6742017200,21950,21950,21950,21950,0
|
|
20240404,202800,6742017200,21950,21950,21950,21950,0
|
|
20240404,202700,6742017200,21950,21950,21950,21950,0
|
|
20240404,202600,6742017200,21950,21950,21950,21950,0
|
|
20240404,202500,6742017200,21950,21950,21950,21950,0
|
|
20240404,202400,6742017200,21950,21950,21950,21950,0
|
|
20240404,202300,6742017200,21950,21950,21950,21950,0
|
|
20240404,202200,6742017200,21950,21950,21950,21950,0
|
|
20240404,202100,6742017200,21950,21950,21950,21950,0
|
|
20240404,202000,6742017200,21950,21950,21950,21950,0
|
|
20240404,201900,6742017200,21950,21950,21950,21950,0
|
|
20240404,201800,6742017200,21950,21950,21950,21950,0
|
|
20240404,201700,6742017200,21950,21950,21950,21950,0
|
|
20240404,201600,6742017200,21950,21950,21950,21950,0
|
|
20240404,201500,6742017200,21950,21950,21950,21950,0
|
|
20240404,201400,6742017200,21950,21950,21950,21950,0
|
|
20240404,201300,6742017200,21950,21950,21950,21950,0
|
|
20240404,201200,6742017200,21950,21950,21950,21950,0
|
|
20240404,201100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,201000,6742017200,21950,21950,21950,21950,0
|
|
20240404,200900,6742017200,21950,21950,21950,21950,0
|
|
20240404,200800,6742017200,21950,21950,21950,21950,0
|
|
20240404,200700,6742017200,21950,21950,21950,21950,0
|
|
20240404,200600,6742017200,21950,21950,21950,21950,0
|
|
20240404,200500,6742017200,21950,21950,21950,21950,0
|
|
20240404,200400,6742017200,21950,21950,21950,21950,0
|
|
20240404,200300,6742017200,21950,21950,21950,21950,0
|
|
20240404,200200,6742017200,21950,21950,21950,21950,0
|
|
20240404,200100,6742017200,21950,21950,21950,21950,0
|
|
20240404,200000,6742017200,21950,21950,21950,21950,0
|
|
20240404,195900,6742017200,21950,21950,21950,21950,0
|
|
20240404,195800,6742017200,21950,21950,21950,21950,0
|
|
20240404,195700,6742017200,21950,21950,21950,21950,0
|
|
20240404,195600,6742017200,21950,21950,21950,21950,0
|
|
20240404,195500,6742017200,21950,21950,21950,21950,0
|
|
20240404,195400,6742017200,21950,21950,21950,21950,0
|
|
20240404,195300,6742017200,21950,21950,21950,21950,0
|
|
20240404,195200,6742017200,21950,21950,21950,21950,0
|
|
20240404,195100,6742017200,21950,21950,21950,21950,0
|
|
20240404,195000,6742017200,21950,21950,21950,21950,0
|
|
20240404,194900,6742017200,21950,21950,21950,21950,0
|
|
20240404,194800,6742017200,21950,21950,21950,21950,0
|
|
20240404,194700,6742017200,21950,21950,21950,21950,0
|
|
20240404,194600,6742017200,21950,21950,21950,21950,0
|
|
20240404,194500,6742017200,21950,21950,21950,21950,0
|
|
20240404,194400,6742017200,21950,21950,21950,21950,0
|
|
20240404,194300,6742017200,21950,21950,21950,21950,0
|
|
20240404,194200,6742017200,21950,21950,21950,21950,0
|
|
20240404,194100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,194000,6742017200,21950,21950,21950,21950,0
|
|
20240404,193900,6742017200,21950,21950,21950,21950,0
|
|
20240404,193800,6742017200,21950,21950,21950,21950,0
|
|
20240404,193700,6742017200,21950,21950,21950,21950,0
|
|
20240404,193600,6742017200,21950,21950,21950,21950,0
|
|
20240404,193500,6742017200,21950,21950,21950,21950,0
|
|
20240404,193400,6742017200,21950,21950,21950,21950,0
|
|
20240404,193300,6742017200,21950,21950,21950,21950,0
|
|
20240404,193200,6742017200,21950,21950,21950,21950,0
|
|
20240404,193100,6742017200,21950,21950,21950,21950,0
|
|
20240404,193000,6742017200,21950,21950,21950,21950,0
|
|
20240404,192900,6742017200,21950,21950,21950,21950,0
|
|
20240404,192800,6742017200,21950,21950,21950,21950,0
|
|
20240404,192700,6742017200,21950,21950,21950,21950,0
|
|
20240404,192600,6742017200,21950,21950,21950,21950,0
|
|
20240404,192500,6742017200,21950,21950,21950,21950,0
|
|
20240404,192400,6742017200,21950,21950,21950,21950,0
|
|
20240404,192300,6742017200,21950,21950,21950,21950,0
|
|
20240404,192200,6742017200,21950,21950,21950,21950,0
|
|
20240404,192100,6742017200,21950,21950,21950,21950,0
|
|
20240404,192000,6742017200,21950,21950,21950,21950,0
|
|
20240404,191900,6742017200,21950,21950,21950,21950,0
|
|
20240404,191800,6742017200,21950,21950,21950,21950,0
|
|
20240404,191700,6742017200,21950,21950,21950,21950,0
|
|
20240404,191600,6742017200,21950,21950,21950,21950,0
|
|
20240404,191500,6742017200,21950,21950,21950,21950,0
|
|
20240404,191400,6742017200,21950,21950,21950,21950,0
|
|
20240404,191300,6742017200,21950,21950,21950,21950,0
|
|
20240404,191200,6742017200,21950,21950,21950,21950,0
|
|
20240404,191100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,191000,6742017200,21950,21950,21950,21950,0
|
|
20240404,190900,6742017200,21950,21950,21950,21950,0
|
|
20240404,190800,6742017200,21950,21950,21950,21950,0
|
|
20240404,190700,6742017200,21950,21950,21950,21950,0
|
|
20240404,190600,6742017200,21950,21950,21950,21950,0
|
|
20240404,190500,6742017200,21950,21950,21950,21950,0
|
|
20240404,190400,6742017200,21950,21950,21950,21950,0
|
|
20240404,190300,6742017200,21950,21950,21950,21950,0
|
|
20240404,190200,6742017200,21950,21950,21950,21950,0
|
|
20240404,190100,6742017200,21950,21950,21950,21950,0
|
|
20240404,190000,6742017200,21950,21950,21950,21950,0
|
|
20240404,185900,6742017200,21950,21950,21950,21950,0
|
|
20240404,185800,6742017200,21950,21950,21950,21950,0
|
|
20240404,185700,6742017200,21950,21950,21950,21950,0
|
|
20240404,185600,6742017200,21950,21950,21950,21950,0
|
|
20240404,185500,6742017200,21950,21950,21950,21950,0
|
|
20240404,185400,6742017200,21950,21950,21950,21950,0
|
|
20240404,185300,6742017200,21950,21950,21950,21950,0
|
|
20240404,185200,6742017200,21950,21950,21950,21950,0
|
|
20240404,185100,6742017200,21950,21950,21950,21950,0
|
|
20240404,185000,6742017200,21950,21950,21950,21950,0
|
|
20240404,184900,6742017200,21950,21950,21950,21950,0
|
|
20240404,184800,6742017200,21950,21950,21950,21950,0
|
|
20240404,184700,6742017200,21950,21950,21950,21950,0
|
|
20240404,184600,6742017200,21950,21950,21950,21950,0
|
|
20240404,184500,6742017200,21950,21950,21950,21950,0
|
|
20240404,184400,6742017200,21950,21950,21950,21950,0
|
|
20240404,184300,6742017200,21950,21950,21950,21950,0
|
|
20240404,184200,6742017200,21950,21950,21950,21950,0
|
|
20240404,184100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,184000,6742017200,21950,21950,21950,21950,0
|
|
20240404,183900,6742017200,21950,21950,21950,21950,0
|
|
20240404,183800,6742017200,21950,21950,21950,21950,0
|
|
20240404,183700,6742017200,21950,21950,21950,21950,0
|
|
20240404,183600,6742017200,21950,21950,21950,21950,0
|
|
20240404,183500,6742017200,21950,21950,21950,21950,0
|
|
20240404,183400,6742017200,21950,21950,21950,21950,0
|
|
20240404,183300,6742017200,21950,21950,21950,21950,0
|
|
20240404,183200,6742017200,21950,21950,21950,21950,0
|
|
20240404,183100,6742017200,21950,21950,21950,21950,0
|
|
20240404,183000,6742017200,21950,21950,21950,21950,0
|
|
20240404,182900,6742017200,21950,21950,21950,21950,0
|
|
20240404,182800,6742017200,21950,21950,21950,21950,0
|
|
20240404,182700,6742017200,21950,21950,21950,21950,0
|
|
20240404,182600,6742017200,21950,21950,21950,21950,0
|
|
20240404,182500,6742017200,21950,21950,21950,21950,0
|
|
20240404,182400,6742017200,21950,21950,21950,21950,0
|
|
20240404,182300,6742017200,21950,21950,21950,21950,0
|
|
20240404,182200,6742017200,21950,21950,21950,21950,0
|
|
20240404,182100,6742017200,21950,21950,21950,21950,0
|
|
20240404,182000,6742017200,21950,21950,21950,21950,0
|
|
20240404,181900,6742017200,21950,21950,21950,21950,0
|
|
20240404,181800,6742017200,21950,21950,21950,21950,0
|
|
20240404,181700,6742017200,21950,21950,21950,21950,0
|
|
20240404,181600,6742017200,21950,21950,21950,21950,0
|
|
20240404,181500,6742017200,21950,21950,21950,21950,0
|
|
20240404,181400,6742017200,21950,21950,21950,21950,0
|
|
20240404,181300,6742017200,21950,21950,21950,21950,0
|
|
20240404,181200,6742017200,21950,21950,21950,21950,0
|
|
20240404,181100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,181000,6742017200,21950,21950,21950,21950,0
|
|
20240404,180900,6742017200,21950,21950,21950,21950,0
|
|
20240404,180800,6742017200,21950,21950,21950,21950,0
|
|
20240404,180700,6742017200,21950,21950,21950,21950,0
|
|
20240404,180600,6742017200,21950,21950,21950,21950,0
|
|
20240404,180500,6742017200,21950,21950,21950,21950,0
|
|
20240404,180400,6742017200,21950,21950,21950,21950,0
|
|
20240404,180300,6742017200,21950,21950,21950,21950,0
|
|
20240404,180200,6742017200,21950,21950,21950,21950,0
|
|
20240404,180100,6742017200,21950,21950,21950,21950,0
|
|
20240404,180000,6742017200,21950,21950,21950,21950,0
|
|
20240404,175900,6742017200,21950,21950,21950,21950,0
|
|
20240404,175800,6742017200,21950,21950,21950,21950,0
|
|
20240404,175700,6742017200,21950,21950,21950,21950,0
|
|
20240404,175600,6742017200,21950,21950,21950,21950,0
|
|
20240404,175500,6742017200,21950,21950,21950,21950,0
|
|
20240404,175400,6742017200,21950,21950,21950,21950,0
|
|
20240404,175300,6742017200,21950,21950,21950,21950,0
|
|
20240404,175200,6742017200,21950,21950,21950,21950,0
|
|
20240404,175100,6742017200,21950,21950,21950,21950,0
|
|
20240404,175000,6742017200,21950,21950,21950,21950,0
|
|
20240404,174900,6742017200,21950,21950,21950,21950,0
|
|
20240404,174800,6742017200,21950,21950,21950,21950,0
|
|
20240404,174700,6742017200,21950,21950,21950,21950,0
|
|
20240404,174600,6742017200,21950,21950,21950,21950,0
|
|
20240404,174500,6742017200,21950,21950,21950,21950,0
|
|
20240404,174400,6742017200,21950,21950,21950,21950,0
|
|
20240404,174300,6742017200,21950,21950,21950,21950,0
|
|
20240404,174200,6742017200,21950,21950,21950,21950,0
|
|
20240404,174100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,174000,6742017200,21950,21950,21950,21950,0
|
|
20240404,173900,6742017200,21950,21950,21950,21950,0
|
|
20240404,173800,6742017200,21950,21950,21950,21950,0
|
|
20240404,173700,6742017200,21950,21950,21950,21950,0
|
|
20240404,173600,6742017200,21950,21950,21950,21950,0
|
|
20240404,173500,6742017200,21950,21950,21950,21950,0
|
|
20240404,173400,6742017200,21950,21950,21950,21950,0
|
|
20240404,173300,6742017200,21950,21950,21950,21950,0
|
|
20240404,173200,6742017200,21950,21950,21950,21950,0
|
|
20240404,173100,6742017200,21950,21950,21950,21950,0
|
|
20240404,173000,6742017200,21950,21950,21950,21950,0
|
|
20240404,172900,6742017200,21950,21950,21950,21950,0
|
|
20240404,172800,6742017200,21950,21950,21950,21950,0
|
|
20240404,172700,6742017200,21950,21950,21950,21950,0
|
|
20240404,172600,6742017200,21950,21950,21950,21950,0
|
|
20240404,172500,6742017200,21950,21950,21950,21950,0
|
|
20240404,172400,6742017200,21950,21950,21950,21950,0
|
|
20240404,172300,6742017200,21950,21950,21950,21950,0
|
|
20240404,172200,6742017200,21950,21950,21950,21950,0
|
|
20240404,172100,6742017200,21950,21950,21950,21950,0
|
|
20240404,172000,6742017200,21950,21950,21950,21950,0
|
|
20240404,171900,6742017200,21950,21950,21950,21950,0
|
|
20240404,171800,6742017200,21950,21950,21950,21950,0
|
|
20240404,171700,6742017200,21950,21950,21950,21950,0
|
|
20240404,171600,6742017200,21950,21950,21950,21950,0
|
|
20240404,171500,6742017200,21950,21950,21950,21950,0
|
|
20240404,171400,6742017200,21950,21950,21950,21950,0
|
|
20240404,171300,6742017200,21950,21950,21950,21950,0
|
|
20240404,171200,6742017200,21950,21950,21950,21950,0
|
|
20240404,171100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,171000,6742017200,21950,21950,21950,21950,0
|
|
20240404,170900,6742017200,21950,21950,21950,21950,0
|
|
20240404,170800,6742017200,21950,21950,21950,21950,0
|
|
20240404,170700,6742017200,21950,21950,21950,21950,0
|
|
20240404,170600,6742017200,21950,21950,21950,21950,0
|
|
20240404,170500,6742017200,21950,21950,21950,21950,0
|
|
20240404,170400,6742017200,21950,21950,21950,21950,0
|
|
20240404,170300,6742017200,21950,21950,21950,21950,0
|
|
20240404,170200,6742017200,21950,21950,21950,21950,0
|
|
20240404,170100,6742017200,21950,21950,21950,21950,0
|
|
20240404,170000,6742017200,21950,21950,21950,21950,0
|
|
20240404,165900,6742017200,21950,21950,21950,21950,0
|
|
20240404,165800,6742017200,21950,21950,21950,21950,0
|
|
20240404,165700,6742017200,21950,21950,21950,21950,0
|
|
20240404,165600,6742017200,21950,21950,21950,21950,0
|
|
20240404,165500,6742017200,21950,21950,21950,21950,0
|
|
20240404,165400,6742017200,21950,21950,21950,21950,0
|
|
20240404,165300,6742017200,21950,21950,21950,21950,0
|
|
20240404,165200,6742017200,21950,21950,21950,21950,0
|
|
20240404,165100,6742017200,21950,21950,21950,21950,0
|
|
20240404,165000,6742017200,21950,21950,21950,21950,0
|
|
20240404,164900,6742017200,21950,21950,21950,21950,0
|
|
20240404,164800,6742017200,21950,21950,21950,21950,0
|
|
20240404,164700,6742017200,21950,21950,21950,21950,0
|
|
20240404,164600,6742017200,21950,21950,21950,21950,0
|
|
20240404,164500,6742017200,21950,21950,21950,21950,0
|
|
20240404,164400,6742017200,21950,21950,21950,21950,0
|
|
20240404,164300,6742017200,21950,21950,21950,21950,0
|
|
20240404,164200,6742017200,21950,21950,21950,21950,0
|
|
20240404,164100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,164000,6742017200,21950,21950,21950,21950,0
|
|
20240404,163900,6742017200,21950,21950,21950,21950,0
|
|
20240404,163800,6742017200,21950,21950,21950,21950,0
|
|
20240404,163700,6742017200,21950,21950,21950,21950,0
|
|
20240404,163600,6742017200,21950,21950,21950,21950,0
|
|
20240404,163500,6742017200,21950,21950,21950,21950,0
|
|
20240404,163400,6742017200,21950,21950,21950,21950,0
|
|
20240404,163300,6742017200,21950,21950,21950,21950,0
|
|
20240404,163200,6742017200,21950,21950,21950,21950,0
|
|
20240404,163100,6742017200,21950,21950,21950,21950,0
|
|
20240404,163000,6742017200,21950,21950,21950,21950,0
|
|
20240404,162900,6742017200,21950,21950,21950,21950,0
|
|
20240404,162800,6742017200,21950,21950,21950,21950,0
|
|
20240404,162700,6742017200,21950,21950,21950,21950,0
|
|
20240404,162600,6742017200,21950,21950,21950,21950,0
|
|
20240404,162500,6742017200,21950,21950,21950,21950,0
|
|
20240404,162400,6742017200,21950,21950,21950,21950,0
|
|
20240404,162300,6742017200,21950,21950,21950,21950,0
|
|
20240404,162200,6742017200,21950,21950,21950,21950,0
|
|
20240404,162100,6742017200,21950,21950,21950,21950,0
|
|
20240404,162000,6742017200,21950,21950,21950,21950,0
|
|
20240404,161900,6742017200,21950,21950,21950,21950,0
|
|
20240404,161800,6742017200,21950,21950,21950,21950,0
|
|
20240404,161700,6742017200,21950,21950,21950,21950,0
|
|
20240404,161600,6742017200,21950,21950,21950,21950,0
|
|
20240404,161500,6742017200,21950,21950,21950,21950,0
|
|
20240404,161400,6742017200,21950,21950,21950,21950,0
|
|
20240404,161300,6742017200,21950,21950,21950,21950,0
|
|
20240404,161200,6742017200,21950,21950,21950,21950,0
|
|
20240404,161100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,161000,6742017200,21950,21950,21950,21950,0
|
|
20240404,160900,6742017200,21950,21950,21950,21950,0
|
|
20240404,160800,6742017200,21950,21950,21950,21950,0
|
|
20240404,160700,6742017200,21950,21950,21950,21950,0
|
|
20240404,160600,6742017200,21950,21950,21950,21950,0
|
|
20240404,160500,6742017200,21950,21950,21950,21950,0
|
|
20240404,160400,6742017200,21950,21950,21950,21950,0
|
|
20240404,160300,6742017200,21950,21950,21950,21950,0
|
|
20240404,160200,6742017200,21950,21950,21950,21950,0
|
|
20240404,160100,6742017200,21950,21950,21950,21950,0
|
|
20240404,160000,6742017200,21950,21950,21950,21950,0
|
|
20240404,155900,6742017200,21950,21950,21950,21950,0
|
|
20240404,155800,6742017200,21950,21950,21950,21950,0
|
|
20240404,155700,6742017200,21950,21950,21950,21950,0
|
|
20240404,155600,6742017200,21950,21950,21950,21950,0
|
|
20240404,155500,6742017200,21950,21950,21950,21950,0
|
|
20240404,155400,6742017200,21950,21950,21950,21950,0
|
|
20240404,155300,6742017200,21950,21950,21950,21950,0
|
|
20240404,155200,6742017200,21950,21950,21950,21950,0
|
|
20240404,155100,6742017200,21950,21950,21950,21950,0
|
|
20240404,155000,6742017200,21950,21950,21950,21950,0
|
|
20240404,154900,6742017200,21950,21950,21950,21950,0
|
|
20240404,154800,6742017200,21950,21950,21950,21950,0
|
|
20240404,154700,6742017200,21950,21950,21950,21950,0
|
|
20240404,154600,6742017200,21950,21950,21950,21950,0
|
|
20240404,154500,6742017200,21950,21950,21950,21950,0
|
|
20240404,154400,6742017200,21950,21950,21950,21950,0
|
|
20240404,154300,6742017200,21950,21950,21950,21950,0
|
|
20240404,154200,6742017200,21950,21950,21950,21950,0
|
|
20240404,154100,6742017200,21950,21950,21950,21950,5806
|
|
20240404,154000,6742017200,21950,21950,21950,21950,0
|
|
20240404,153900,6742017200,21950,21950,21950,21950,0
|
|
20240404,153800,6742017200,21950,21950,21950,21950,0
|
|
20240404,153700,6742017200,21950,21950,21950,21950,0
|
|
20240404,153600,6742017200,21950,21950,21950,21950,0
|
|
20240404,153500,6742017200,21950,21950,21950,21950,0
|
|
20240404,153400,6742017200,21950,21950,21950,21950,0
|
|
20240404,153300,6742017200,21950,21950,21950,21950,0
|
|
20240404,153200,6742017200,21950,21950,21950,21950,0
|
|
20240404,153100,6742017200,21950,21950,21950,21950,0
|
|
20240404,153000,6742017200,21950,21950,21950,21950,5806
|
|
20240404,152900,6614575500,21950,21950,21950,21950,0
|
|
20240404,152800,6614575500,21950,21950,21950,21950,0
|
|
20240404,152700,6614575500,21950,21950,21950,21950,0
|
|
20240404,152600,6614575500,21950,21950,21950,21950,0
|
|
20240404,152500,6614575500,21950,21950,21950,21950,0
|
|
20240404,152400,6614575500,21950,21950,21950,21950,0
|
|
20240404,152300,6614575500,21950,21950,21950,21950,0
|
|
20240404,152200,6614575500,21950,21950,21950,21950,0
|
|
20240404,152100,6614575500,21950,21950,21950,21950,0
|
|
20240404,152000,6614575500,21950,21950,21950,21950,0
|
|
20240404,151900,6614575500,21950,21950,21950,21900,771
|
|
20240404,151800,6597674200,21950,21900,21950,21900,44
|
|
20240404,151700,6596710450,21950,21950,21950,21900,999
|
|
20240404,151600,6574815100,21950,21950,21950,21950,616
|
|
20240404,151500,6561293900,21950,21900,21950,21900,1678
|
|
20240404,151400,6524510500,21950,21950,21950,21900,269
|
|
20240404,151300,6518618700,21900,21900,21950,21900,1447
|
|
20240404,151200,6486914900,21950,21950,21950,21900,101
|
|
20240404,151100,6484698000,21900,21900,21900,21900,236
|
|
20240404,151000,6479529600,21900,21850,21950,21850,60
|
|
20240404,150900,6478218100,21850,21900,21950,21850,786
|
|
20240404,150800,6461001800,21950,21950,21950,21900,462
|
|
20240404,150700,6450866650,21900,21900,21950,21900,1050
|
|
20240404,150600,6427849900,21850,21850,21850,21850,188
|
|
20240404,150500,6423742100,21900,21900,21900,21850,421
|
|
20240404,150400,6414522400,21850,21900,21900,21850,31
|
|
20240404,150300,6413843900,21900,21900,21900,21850,546
|
|
20240404,150200,6401888950,21900,21850,21950,21800,344
|
|
20240404,150100,6394372300,21950,21900,21950,21800,944
|
|
20240404,150000,6373702450,21850,21850,21850,21850,105
|
|
20240404,145900,6371408200,21850,21900,21900,21800,1496
|
|
20240404,145800,6338757700,21850,21900,21900,21850,57
|
|
20240404,145700,6337510250,21950,21950,21950,21900,106
|
|
20240404,145600,6335184050,21900,21900,21900,21850,1317
|
|
20240404,145500,6306387850,21900,21900,21950,21900,468
|
|
20240404,145400,6296138600,21950,21950,21950,21950,2
|
|
20240404,145300,6296094700,21950,21950,21950,21950,5
|
|
20240404,145200,6295984950,21950,21900,21950,21900,21
|
|
20240404,145100,6295525000,21900,21900,21950,21900,140
|
|
20240404,145000,6292458100,21950,21950,21950,21900,43
|
|
20240404,144900,6291516200,21950,21950,21950,21950,10
|
|
20240404,144800,6291296700,21950,22000,22000,21950,504
|
|
20240404,144700,6280232750,22000,21950,22000,21950,301
|
|
20240404,144600,6273623100,21950,21950,21950,21950,206
|
|
20240404,144500,6269101400,21950,21950,21950,21950,49
|
|
20240404,144400,6268025850,21950,21950,21950,21900,158
|
|
20240404,144300,6264559800,21950,21950,21950,21950,138
|
|
20240404,144200,6261530700,21950,21950,21950,21900,142
|
|
20240404,144100,6258413900,21950,21950,21950,21950,0
|
|
20240404,144000,6258413900,21950,21900,21950,21900,3495
|
|
20240404,143900,6181873350,21900,21900,21900,21850,223
|
|
20240404,143800,6176999650,21900,21900,21900,21850,404
|
|
20240404,143700,6168167050,21850,21900,21900,21850,2135
|
|
20240404,143600,6121516900,21900,21900,21900,21850,90
|
|
20240404,143500,6119549650,21900,21900,21900,21900,137
|
|
20240404,143400,6116549350,21900,21900,21900,21850,295
|
|
20240404,143300,6110101550,21900,21900,21900,21900,176
|
|
20240404,143200,6106247150,21900,21900,21900,21850,106
|
|
20240404,143100,6103926200,21900,21850,21900,21850,67
|
|
20240404,143000,6102460500,21850,21900,21900,21850,2057
|
|
20240404,142900,6057472000,21900,21900,21900,21900,157
|
|
20240404,142800,6054033700,21900,21900,21950,21900,75
|
|
20240404,142700,6052391000,21900,21900,21900,21900,124
|
|
20240404,142600,6049675400,21900,21900,21900,21900,531
|
|
20240404,142500,6038046500,21900,21950,21950,21900,49
|
|
20240404,142400,6036972450,21900,21900,21900,21900,669
|
|
20240404,142300,6022321350,21900,21900,21900,21900,60
|
|
20240404,142200,6021007350,21900,21900,21900,21900,183
|
|
20240404,142100,6016999650,21900,21900,21900,21900,261
|
|
20240404,142000,6011283750,21900,21900,21900,21900,367
|
|
20240404,141900,6003246450,21900,21900,21900,21900,22
|
|
20240404,141800,6002764650,21950,21900,21950,21900,264
|
|
20240404,141700,5996982750,21900,21900,21900,21900,3
|
|
20240404,141600,5996917050,21900,21900,21900,21900,130
|
|
20240404,141500,5994070050,21900,21900,21950,21900,347
|
|
20240404,141400,5986465500,21900,21950,21950,21900,105
|
|
20240404,141300,5984165950,21900,21900,21900,21900,1
|
|
20240404,141200,5984144050,21950,21950,21950,21900,151
|
|
20240404,141100,5980834600,21950,21950,21950,21950,162
|
|
20240404,141000,5977278700,21950,21950,21950,21950,34
|
|
20240404,140900,5976532400,21950,21900,21950,21900,36
|
|
20240404,140800,5975743000,21900,21900,21900,21900,83
|
|
20240404,140700,5973925300,21900,21950,21950,21900,1511
|
|
20240404,140600,5940808950,21950,22000,22000,21950,71
|
|
20240404,140500,5939250450,21950,22000,22000,21950,224
|
|
20240404,140400,5934326650,22000,22000,22000,21950,440
|
|
20240404,140300,5924667600,22000,22000,22000,21900,34
|
|
20240404,140200,5923921700,22000,21900,22000,21900,651
|
|
20240404,140100,5909664700,22000,21950,22000,21950,47
|
|
20240404,140000,5908632950,21950,22000,22000,21950,312
|
|
20240404,135900,5901783950,22000,22000,22000,22000,102
|
|
20240404,135800,5899539950,21950,21950,21950,21950,0
|
|
20240404,135700,5899539950,21950,21950,21950,21950,265
|
|
20240404,135600,5893723200,21950,21950,22000,21950,201
|
|
20240404,135500,5889311200,21950,22000,22000,21950,885
|
|
20240404,135400,5869885400,22000,21950,22000,21950,169
|
|
20240404,135300,5866175750,21950,22000,22000,21950,27
|
|
20240404,135200,5865581800,22000,22000,22050,22000,286
|
|
20240404,135100,5859289750,22000,22050,22050,22000,103
|
|
20240404,135000,5857023700,22000,22000,22000,22000,90
|
|
20240404,134900,5855043700,22050,22050,22050,21950,246
|
|
20240404,134800,5849643600,21950,22000,22050,21950,849
|
|
20240404,134700,5830965600,22050,22000,22050,22000,56
|
|
20240404,134600,5829733300,22050,22000,22050,21950,381
|
|
20240404,134500,5821350300,22000,22000,22050,22000,902
|
|
20240404,134400,5801506250,22000,22050,22050,22000,245
|
|
20240404,134300,5796108500,22050,22050,22050,22050,103
|
|
20240404,134200,5793837350,22050,22000,22050,22000,2167
|
|
20240404,134100,5746158050,21950,21950,21950,21950,500
|
|
20240404,134000,5735183050,21950,21950,22000,21900,466
|
|
20240404,133900,5724955400,21900,21950,21950,21900,400
|
|
20240404,133800,5716192900,21950,21950,21950,21900,244
|
|
20240404,133700,5710838700,21950,21950,21950,21950,67
|
|
20240404,133600,5709368050,21950,21900,21950,21900,118
|
|
20240404,133500,5706783800,21900,22000,22000,21900,20
|
|
20240404,133400,5706344950,22000,21950,22000,21900,1051
|
|
20240404,133300,5683321550,22000,21950,22000,21950,148
|
|
20240404,133200,5680072900,21900,21950,21950,21900,53
|
|
20240404,133100,5678911150,21950,21950,21950,21950,50
|
|
20240404,133000,5677813650,21950,21950,21950,21900,164
|
|
20240404,132900,5674221750,21950,21950,21950,21900,22
|
|
20240404,132800,5673739350,21950,21900,21950,21900,785
|
|
20240404,132700,5656547600,21950,21950,22000,21950,497
|
|
20240404,132600,5645628900,22000,21950,22000,21900,329
|
|
20240404,132500,5638418700,21950,21950,21950,21950,4
|
|
20240404,132400,5638330900,21950,22000,22000,21950,104
|
|
20240404,132300,5636045400,22000,21950,22000,21950,124
|
|
20240404,132200,5633323550,21950,21950,21950,21900,202
|
|
20240404,132100,5628896750,21950,21950,21950,21950,126
|
|
20240404,132000,5626131050,21950,21850,21950,21850,101
|
|
20240404,131900,5623924100,21850,21900,21900,21850,244
|
|
20240404,131800,5618592600,21900,21900,21900,21900,624
|
|
20240404,131700,5604927000,21950,21900,21950,21900,304
|
|
20240404,131600,5598266850,21900,21950,21950,21900,780
|
|
20240404,131500,5581157350,21900,22000,22000,21900,115
|
|
20240404,131400,5578637600,21950,21950,21950,21950,236
|
|
20240404,131300,5573457400,22000,21950,22000,21900,198
|
|
20240404,131200,5569120750,21950,21950,21950,21950,2
|
|
20240404,131100,5569076850,21900,21950,21950,21900,664
|
|
20240404,131000,5554517100,21950,21900,21950,21900,217
|
|
20240404,130900,5549764000,21900,21900,21950,21850,878
|
|
20240404,130800,5530535800,21900,21950,21950,21900,671
|
|
20240404,130700,5515829000,21950,21950,21950,21950,217
|
|
20240404,130600,5511065850,22000,21950,22000,21950,151
|
|
20240404,130500,5507749100,22000,22000,22000,22000,0
|
|
20240404,130400,5507749100,22000,21950,22000,21950,742
|
|
20240404,130300,5491462150,22000,22000,22000,22000,5
|
|
20240404,130200,5491352150,22000,21950,22000,21950,97
|
|
20240404,130100,5489220450,22000,22000,22000,21950,102
|
|
20240404,130000,5486976500,22000,22000,22000,21950,74
|
|
20240404,125900,5485351150,21950,22000,22000,21950,317
|
|
20240404,125800,5478385450,21950,21950,22000,21950,64
|
|
20240404,125700,5476980600,21900,21950,22000,21900,2153
|
|
20240404,125600,5429807700,21900,21950,21950,21900,54
|
|
20240404,125500,5428624100,21950,21900,21950,21850,102
|
|
20240404,125400,5426391150,21900,21900,21900,21900,211
|
|
20240404,125300,5421770250,21900,21900,21900,21900,55
|
|
20240404,125200,5420565750,21900,21850,21900,21850,637
|
|
20240404,125100,5406620650,21850,21900,21900,21850,202
|
|
20240404,125000,5402205850,21900,21900,21900,21850,555
|
|
20240404,124900,5390068150,21900,21900,21950,21850,526
|
|
20240404,124800,5378567950,21850,21950,21950,21850,1012
|
|
20240404,124700,5356402500,21950,21900,22000,21900,479
|
|
20240404,124600,5345912000,21850,21900,21900,21850,839
|
|
20240404,124500,5327554550,21900,21950,22000,21900,84
|
|
20240404,124400,5325711750,21950,21950,22000,21900,2696
|
|
20240404,124300,5266667700,21950,21950,21950,21950,460
|
|
20240404,124200,5256570700,22000,22000,22000,21950,9
|
|
20240404,124100,5256372750,22000,21950,22000,21950,286
|
|
20240404,124000,5250095000,22000,21950,22000,21900,505
|
|
20240404,123900,5239010400,21950,22000,22000,21900,748
|
|
20240404,123800,5222617450,21900,21950,22000,21900,507
|
|
20240404,123700,5211483250,21950,21950,21950,21950,273
|
|
20240404,123600,5205490900,21950,21950,22000,21900,1318
|
|
20240404,123500,5176585350,22000,21950,22000,21950,1831
|
|
20240404,123400,5136393900,22000,21950,22000,21950,861
|
|
20240404,123300,5117494850,21950,21950,22000,21950,801
|
|
20240404,123200,5099912400,22000,21950,22000,21950,399
|
|
20240404,123100,5091149000,21950,22000,22050,21950,8093
|
|
20240404,123000,4913140700,22050,22050,22100,22000,4766
|
|
20240404,122900,4808106750,22050,22100,22100,22050,542
|
|
20240404,122800,4796155250,22100,22100,22100,22100,59
|
|
20240404,122700,4794851350,22100,22100,22100,22050,45
|
|
20240404,122600,4793858000,22100,22100,22150,22100,445
|
|
20240404,122500,4784023450,22100,22100,22100,22100,129
|
|
20240404,122400,4781172550,22100,22100,22150,22100,232
|
|
20240404,122300,4776045300,22100,22100,22100,22100,619
|
|
20240404,122200,4762365400,22100,22050,22100,22050,637
|
|
20240404,122100,4748291700,22100,22100,22150,22100,78
|
|
20240404,122000,4746567850,22100,22150,22150,22100,181
|
|
20240404,121900,4742567700,22150,22200,22200,22150,269
|
|
20240404,121800,4736599350,22200,22100,22200,22100,107
|
|
20240404,121700,4734234050,22200,22100,22200,22100,102
|
|
20240404,121600,4731979650,22100,22150,22200,22100,1179
|
|
20240404,121500,4705923550,22150,22100,22200,22100,234
|
|
20240404,121400,4700743950,22100,22100,22150,22100,221
|
|
20240404,121300,4695859800,22100,22150,22150,22100,217
|
|
20240404,121200,4691054000,22150,22100,22150,22100,111
|
|
20240404,121100,4688600300,22100,22200,22200,22100,609
|
|
20240404,121000,4675134250,22150,22150,22150,22150,30
|
|
20240404,120900,4674469750,22150,22100,22150,22100,271
|
|
20240404,120800,4668476350,22150,22150,22150,22150,192
|
|
20240404,120700,4664223550,22150,22150,22150,22150,104
|
|
20240404,120600,4661919950,22150,22150,22150,22150,0
|
|
20240404,120500,4661919950,22150,22150,22150,22150,2
|
|
20240404,120400,4661875650,22150,22200,22200,22150,130
|
|
20240404,120300,4658995850,22200,22150,22200,22100,1067
|
|
20240404,120200,4635319800,22200,22200,22200,22200,52
|
|
20240404,120100,4634165400,22150,22200,22200,22150,68
|
|
20240404,120000,4632656650,22200,22200,22200,22200,600
|
|
20240404,115900,4619336650,22200,22200,22200,22150,833
|
|
20240404,115800,4600850600,22200,22200,22200,22200,2
|
|
20240404,115700,4600806200,22200,22200,22200,22200,7
|
|
20240404,115600,4600650800,22100,22100,22100,22100,75
|
|
20240404,115500,4598993300,22200,22100,22200,22100,237
|
|
20240404,115400,4593755500,22200,22200,22200,22200,1200
|
|
20240404,115300,4567115500,22100,22150,22200,22100,1747
|
|
20240404,115200,4528379350,22150,22100,22150,22100,102
|
|
20240404,115100,4526125050,22100,22100,22150,22050,531
|
|
20240404,115000,4514389750,22100,22100,22100,22050,643
|
|
20240404,114900,4500191300,22100,22100,22100,22100,352
|
|
20240404,114800,4492412100,22100,22150,22150,22050,3776
|
|
20240404,114700,4408954250,22200,22150,22200,22100,234
|
|
20240404,114600,4403771850,22100,22150,22150,22100,2193
|
|
20240404,114500,4355251700,22150,22200,22200,22150,2
|
|
20240404,114400,4355207350,22200,22200,22200,22200,12
|
|
20240404,114300,4354940950,22200,22200,22200,22200,95
|
|
20240404,114200,4352831950,22200,22200,22200,22150,242
|
|
20240404,114100,4347471500,22150,22200,22200,22150,160
|
|
20240404,114000,4343926500,22150,22150,22150,22150,328
|
|
20240404,113900,4336661300,22150,22150,22150,22150,270
|
|
20240404,113800,4330680800,22150,22200,22200,22150,1100
|
|
20240404,113700,4306315750,22150,22150,22200,22150,598
|
|
20240404,113600,4293069550,22200,22150,22200,22150,273
|
|
20240404,113500,4287020000,22200,22200,22200,22200,24
|
|
20240404,113400,4286487200,22200,22200,22200,22150,334
|
|
20240404,113300,4279072650,22200,22200,22200,22200,23
|
|
20240404,113200,4278562050,22200,22200,22200,22200,173
|
|
20240404,113100,4274721450,22200,22200,22200,22150,116
|
|
20240404,113000,4272151050,22200,22150,22200,22150,841
|
|
20240404,112900,4253497350,22200,22200,22200,22200,75
|
|
20240404,112800,4251832350,22200,22200,22200,22200,197
|
|
20240404,112700,4247458950,22200,22200,22200,22200,615
|
|
20240404,112600,4233805950,22200,22250,22250,22200,262
|
|
20240404,112500,4227989200,22200,22200,22250,22200,108
|
|
20240404,112400,4225591550,22200,22200,22200,22200,96
|
|
20240404,112300,4223460350,22200,22200,22200,22200,152
|
|
20240404,112200,4220085950,22250,22200,22250,22200,421
|
|
20240404,112100,4210739700,22200,22250,22250,22200,615
|
|
20240404,112000,4197060950,22250,22200,22250,22200,4
|
|
20240404,111900,4196972100,22200,22250,22250,22200,211
|
|
20240404,111800,4192287850,22200,22200,22200,22200,60
|
|
20240404,111700,4190955850,22250,22250,22250,22250,12
|
|
20240404,111600,4190688850,22300,22300,22300,22300,4
|
|
20240404,111500,4190599650,22300,22300,22300,22250,37
|
|
20240404,111400,4189776050,22300,22250,22300,22250,51
|
|
20240404,111300,4188641050,22250,22250,22250,22250,431
|
|
20240404,111200,4179051300,22200,22250,22250,22200,388
|
|
20240404,111100,4170422650,22250,22250,22250,22250,140
|
|
20240404,111000,4167307650,22300,22250,22300,22250,21
|
|
20240404,110900,4166840350,22300,22250,22300,22250,206
|
|
20240404,110800,4162256750,22300,22300,22300,22300,1
|
|
20240404,110700,4162234450,22300,22300,22300,22300,40
|
|
20240404,110600,4161342450,22300,22250,22300,22250,22
|
|
20240404,110500,4160852850,22300,22300,22300,22300,128
|
|
20240404,110400,4157998450,22250,22250,22250,22250,339
|
|
20240404,110300,4150455700,22200,22200,22200,22200,630
|
|
20240404,110200,4136469700,22200,22150,22200,22150,177
|
|
20240404,110100,4132544150,22150,22150,22150,22150,309
|
|
20240404,110000,4125699800,22150,22200,22200,22100,357
|
|
20240404,105900,4117796600,22150,22150,22150,22150,45
|
|
20240404,105800,4116799850,22200,22150,22200,22150,327
|
|
20240404,105700,4109553750,22150,22150,22150,22150,219
|
|
20240404,105600,4104702900,22150,22150,22150,22100,1501
|
|
20240404,105500,4071478250,22150,22150,22150,22150,705
|
|
20240404,105400,4055862500,22150,22150,22150,22100,749
|
|
20240404,105300,4039275650,22150,22150,22200,22100,408
|
|
20240404,105200,4030249100,22150,22200,22200,22150,2864
|
|
20240404,105100,3966808600,22200,22200,22200,22200,254
|
|
20240404,105000,3961169800,22200,22150,22200,22150,176
|
|
20240404,104900,3957262750,22150,22150,22250,22150,1378
|
|
20240404,104800,3926687350,22150,22200,22200,22150,84
|
|
20240404,104700,3924822950,22200,22150,22200,22150,91
|
|
20240404,104600,3922806100,22150,22150,22200,22150,841
|
|
20240404,104500,3904171950,22150,22200,22200,22150,834
|
|
20240404,104400,3885657200,22150,22200,22250,22150,3663
|
|
20240404,104300,3804345750,22250,22250,22250,22250,95
|
|
20240404,104200,3802232000,22200,22250,22250,22200,1634
|
|
20240404,104100,3765906150,22250,22250,22250,22200,260
|
|
20240404,104000,3760133600,22250,22300,22300,22250,1407
|
|
20240404,103900,3728827750,22300,22300,22300,22300,135
|
|
20240404,103800,3725817250,22300,22300,22300,22250,325
|
|
20240404,103700,3718569850,22250,22250,22250,22250,306
|
|
20240404,103600,3711761350,22250,22250,22300,22250,400
|
|
20240404,103500,3702860500,22250,22300,22300,22250,191
|
|
20240404,103400,3698609950,22300,22350,22350,22300,27
|
|
20240404,103300,3698007750,22350,22300,22350,22300,527
|
|
20240404,103200,3686240550,22300,22300,22300,22250,710
|
|
20240404,103100,3670407850,22300,22250,22300,22250,132
|
|
20240404,103000,3667465700,22300,22350,22350,22300,59
|
|
20240404,102900,3666149150,22350,22250,22350,22250,1570
|
|
20240404,102800,3631216550,22300,22250,22300,22250,65
|
|
20240404,102700,3629767500,22300,22300,22300,22300,558
|
|
20240404,102600,3617324100,22350,22300,22350,22300,28
|
|
20240404,102500,3616699600,22300,22250,22300,22250,248
|
|
20240404,102400,3611173550,22300,22300,22300,22250,4
|
|
20240404,102300,3611084400,22300,22300,22300,22300,82
|
|
20240404,102200,3609255800,22300,22300,22300,22300,45
|
|
20240404,102100,3608252300,22300,22300,22300,22300,286
|
|
20240404,102000,3601874500,22300,22400,22400,22300,55
|
|
20240404,101900,3600642700,22400,22400,22400,22400,355
|
|
20240404,101800,3592690700,22300,22300,22300,22300,252
|
|
20240404,101700,3587071100,22250,22250,22300,22250,5
|
|
20240404,101600,3586959750,22250,22250,22300,22250,107
|
|
20240404,101500,3584578900,22250,22250,22300,22250,580
|
|
20240404,101400,3571672850,22250,22250,22300,22250,422
|
|
20240404,101300,3562276550,22300,22300,22300,22300,12
|
|
20240404,101200,3562008950,22300,22350,22350,22300,308
|
|
20240404,101100,3555136300,22400,22300,22400,22300,21
|
|
20240404,101000,3554667900,22300,22300,22350,22300,334
|
|
20240404,100900,3547215600,22300,22300,22350,22300,2038
|
|
20240404,100800,3501767700,22300,22350,22350,22300,134
|
|
20240404,100700,3498777000,22350,22400,22400,22350,151
|
|
20240404,100600,3495402050,22350,22350,22350,22350,310
|
|
20240404,100500,3488473550,22300,22400,22400,22300,598
|
|
20240404,100400,3475112500,22350,22450,22450,22350,435
|
|
20240404,100300,3465389450,22450,22450,22450,22450,22
|
|
20240404,100200,3464895550,22300,22350,22450,22300,443
|
|
20240404,100100,3455006700,22350,22400,22450,22350,372
|
|
20240404,100000,3446666500,22350,22300,22350,22300,233
|
|
20240404,095900,3441470100,22300,22350,22400,22300,2396
|
|
20240404,095800,3387990700,22350,22400,22400,22350,609
|
|
20240404,095700,3374357100,22400,22400,22450,22350,260
|
|
20240404,095600,3368537800,22350,22400,22450,22350,93
|
|
20240404,095500,3366454600,22400,22400,22400,22350,1224
|
|
20240404,095400,3339052900,22400,22450,22450,22400,192
|
|
20240404,095300,3334751400,22450,22450,22450,22400,513
|
|
20240404,095200,3323234600,22450,22500,22500,22450,104
|
|
20240404,095100,3320899150,22500,22450,22500,22450,973
|
|
20240404,095000,3299054300,22450,22500,22500,22450,1409
|
|
20240404,094900,3267377400,22500,22500,22550,22500,429
|
|
20240404,094800,3257724850,22500,22500,22500,22500,441
|
|
20240404,094700,3247802350,22500,22500,22500,22450,239
|
|
20240404,094600,3242425000,22500,22450,22500,22400,178
|
|
20240404,094500,3238434250,22500,22500,22500,22400,376
|
|
20240404,094400,3229987950,22500,22450,22500,22400,519
|
|
20240404,094300,3218312450,22500,22450,22500,22400,463
|
|
20240404,094200,3207918050,22450,22400,22450,22400,432
|
|
20240404,094100,3198241150,22400,22400,22400,22350,929
|
|
20240404,094000,3177442050,22400,22400,22400,22400,3
|
|
20240404,093900,3177374850,22400,22350,22400,22350,445
|
|
20240404,093800,3167411000,22400,22350,22400,22350,195
|
|
20240404,093700,3163049650,22400,22400,22400,22350,608
|
|
20240404,093600,3149458600,22400,22400,22400,22350,597
|
|
20240404,093500,3136085850,22450,22400,22450,22400,338
|
|
20240404,093400,3128511700,22450,22450,22500,22450,401
|
|
20240404,093300,3119501250,22450,22450,22450,22400,421
|
|
20240404,093200,3110065900,22450,22450,22500,22450,1019
|
|
20240404,093100,3087155450,22400,22400,22500,22350,1158
|
|
20240404,093000,3061204800,22350,22400,22400,22350,606
|
|
20240404,092900,3047641950,22350,22300,22350,22250,839
|
|
20240404,092800,3028910850,22300,22250,22300,22200,569
|
|
20240404,092700,3016250250,22200,22250,22300,22200,2496
|
|
20240404,092600,2960730550,22250,22250,22300,22200,3784
|
|
20240404,092500,2876583800,22300,22350,22350,22250,1660
|
|
20240404,092400,2839582750,22350,22350,22400,22350,31
|
|
20240404,092300,2838889750,22350,22350,22450,22300,4940
|
|
20240404,092200,2728498850,22350,22350,22350,22300,1063
|
|
20240404,092100,2704764100,22300,22350,22400,22300,911
|
|
20240404,092000,2684412400,22400,22400,22400,22350,1983
|
|
20240404,091900,2640085550,22350,22400,22450,22350,838
|
|
20240404,091800,2621322450,22400,22400,22400,22350,382
|
|
20240404,091700,2612768900,22400,22400,22400,22350,1510
|
|
20240404,091600,2578957150,22400,22400,22450,22400,1903
|
|
20240404,091500,2536292250,22400,22450,22450,22350,4544
|
|
20240404,091400,2434538750,22400,22450,22550,22400,1009
|
|
20240404,091300,2411881300,22550,22550,22600,22400,4141
|
|
20240404,091200,2318768850,22600,22600,22650,22500,1091
|
|
20240404,091100,2294143400,22550,22500,22600,22400,1887
|
|
20240404,091000,2251721350,22400,22450,22500,22400,2792
|
|
20240404,090900,2189090300,22450,22500,22650,22400,3090
|
|
20240404,090800,2119601250,22550,22650,22650,22500,2546
|
|
20240404,090700,2062281150,22600,22750,22750,22550,3157
|
|
20240404,090600,1990934450,22700,22600,22750,22550,3529
|
|
20240404,090500,1911078200,22600,22700,22750,22500,10414
|
|
20240404,090400,1676077800,22700,22700,22800,22700,2270
|
|
20240404,090300,1624521300,22700,22850,22900,22550,5437
|
|
20240404,090200,1501232650,22950,22850,23000,22800,8853
|
|
20240404,090100,1298800050,22900,23100,23150,22750,18137
|
|
20240404,090000,883188500,23150,23500,23500,23150,37686
|