717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,205400,1199772350,34750,34750,34750,34750,243
|
|
20240401,205300,1199772350,34750,34750,34750,34750,0
|
|
20240401,205200,1199772350,34750,34750,34750,34750,0
|
|
20240401,205100,1199772350,34750,34750,34750,34750,0
|
|
20240401,205000,1199772350,34750,34750,34750,34750,0
|
|
20240401,204900,1199772350,34750,34750,34750,34750,0
|
|
20240401,204800,1199772350,34750,34750,34750,34750,0
|
|
20240401,204700,1199772350,34750,34750,34750,34750,0
|
|
20240401,204600,1199772350,34750,34750,34750,34750,0
|
|
20240401,204500,1199772350,34750,34750,34750,34750,0
|
|
20240401,204400,1199772350,34750,34750,34750,34750,0
|
|
20240401,204300,1199772350,34750,34750,34750,34750,0
|
|
20240401,204200,1199772350,34750,34750,34750,34750,0
|
|
20240401,204100,1199772350,34750,34750,34750,34750,0
|
|
20240401,204000,1199772350,34750,34750,34750,34750,0
|
|
20240401,203900,1199772350,34750,34750,34750,34750,0
|
|
20240401,203800,1199772350,34750,34750,34750,34750,0
|
|
20240401,203700,1199772350,34750,34750,34750,34750,0
|
|
20240401,203600,1199772350,34750,34750,34750,34750,0
|
|
20240401,203500,1199772350,34750,34750,34750,34750,0
|
|
20240401,203400,1199772350,34750,34750,34750,34750,0
|
|
20240401,203300,1199772350,34750,34750,34750,34750,0
|
|
20240401,203200,1199772350,34750,34750,34750,34750,0
|
|
20240401,203100,1199772350,34750,34750,34750,34750,0
|
|
20240401,203000,1199772350,34750,34750,34750,34750,0
|
|
20240401,202900,1199772350,34750,34750,34750,34750,0
|
|
20240401,202800,1199772350,34750,34750,34750,34750,0
|
|
20240401,202700,1199772350,34750,34750,34750,34750,0
|
|
20240401,202600,1199772350,34750,34750,34750,34750,0
|
|
20240401,202500,1199772350,34750,34750,34750,34750,0
|
|
20240401,202400,1199772350,34750,34750,34750,34750,243
|
|
20240401,202300,1199772350,34750,34750,34750,34750,0
|
|
20240401,202200,1199772350,34750,34750,34750,34750,0
|
|
20240401,202100,1199772350,34750,34750,34750,34750,0
|
|
20240401,202000,1199772350,34750,34750,34750,34750,0
|
|
20240401,201900,1199772350,34750,34750,34750,34750,0
|
|
20240401,201800,1199772350,34750,34750,34750,34750,0
|
|
20240401,201700,1199772350,34750,34750,34750,34750,0
|
|
20240401,201600,1199772350,34750,34750,34750,34750,0
|
|
20240401,201500,1199772350,34750,34750,34750,34750,0
|
|
20240401,201400,1199772350,34750,34750,34750,34750,0
|
|
20240401,201300,1199772350,34750,34750,34750,34750,0
|
|
20240401,201200,1199772350,34750,34750,34750,34750,0
|
|
20240401,201100,1199772350,34750,34750,34750,34750,0
|
|
20240401,201000,1199772350,34750,34750,34750,34750,0
|
|
20240401,200900,1199772350,34750,34750,34750,34750,0
|
|
20240401,200800,1199772350,34750,34750,34750,34750,0
|
|
20240401,200700,1199772350,34750,34750,34750,34750,0
|
|
20240401,200600,1199772350,34750,34750,34750,34750,0
|
|
20240401,200500,1199772350,34750,34750,34750,34750,0
|
|
20240401,200400,1199772350,34750,34750,34750,34750,0
|
|
20240401,200300,1199772350,34750,34750,34750,34750,0
|
|
20240401,200200,1199772350,34750,34750,34750,34750,0
|
|
20240401,200100,1199772350,34750,34750,34750,34750,0
|
|
20240401,200000,1199772350,34750,34750,34750,34750,0
|
|
20240401,195900,1199772350,34750,34750,34750,34750,0
|
|
20240401,195800,1199772350,34750,34750,34750,34750,0
|
|
20240401,195700,1199772350,34750,34750,34750,34750,0
|
|
20240401,195600,1199772350,34750,34750,34750,34750,0
|
|
20240401,195500,1199772350,34750,34750,34750,34750,0
|
|
20240401,195400,1199772350,34750,34750,34750,34750,243
|
|
20240401,195300,1199772350,34750,34750,34750,34750,0
|
|
20240401,195200,1199772350,34750,34750,34750,34750,0
|
|
20240401,195100,1199772350,34750,34750,34750,34750,0
|
|
20240401,195000,1199772350,34750,34750,34750,34750,0
|
|
20240401,194900,1199772350,34750,34750,34750,34750,0
|
|
20240401,194800,1199772350,34750,34750,34750,34750,0
|
|
20240401,194700,1199772350,34750,34750,34750,34750,0
|
|
20240401,194600,1199772350,34750,34750,34750,34750,0
|
|
20240401,194500,1199772350,34750,34750,34750,34750,0
|
|
20240401,194400,1199772350,34750,34750,34750,34750,0
|
|
20240401,194300,1199772350,34750,34750,34750,34750,0
|
|
20240401,194200,1199772350,34750,34750,34750,34750,0
|
|
20240401,194100,1199772350,34750,34750,34750,34750,0
|
|
20240401,194000,1199772350,34750,34750,34750,34750,0
|
|
20240401,193900,1199772350,34750,34750,34750,34750,0
|
|
20240401,193800,1199772350,34750,34750,34750,34750,0
|
|
20240401,193700,1199772350,34750,34750,34750,34750,0
|
|
20240401,193600,1199772350,34750,34750,34750,34750,0
|
|
20240401,193500,1199772350,34750,34750,34750,34750,0
|
|
20240401,193400,1199772350,34750,34750,34750,34750,0
|
|
20240401,193300,1199772350,34750,34750,34750,34750,0
|
|
20240401,193200,1199772350,34750,34750,34750,34750,0
|
|
20240401,193100,1199772350,34750,34750,34750,34750,0
|
|
20240401,193000,1199772350,34750,34750,34750,34750,0
|
|
20240401,192900,1199772350,34750,34750,34750,34750,0
|
|
20240401,192800,1199772350,34750,34750,34750,34750,0
|
|
20240401,192700,1199772350,34750,34750,34750,34750,0
|
|
20240401,192600,1199772350,34750,34750,34750,34750,0
|
|
20240401,192500,1199772350,34750,34750,34750,34750,0
|
|
20240401,192400,1199772350,34750,34750,34750,34750,243
|
|
20240401,192300,1199772350,34750,34750,34750,34750,0
|
|
20240401,192200,1199772350,34750,34750,34750,34750,0
|
|
20240401,192100,1199772350,34750,34750,34750,34750,0
|
|
20240401,192000,1199772350,34750,34750,34750,34750,0
|
|
20240401,191900,1199772350,34750,34750,34750,34750,0
|
|
20240401,191800,1199772350,34750,34750,34750,34750,0
|
|
20240401,191700,1199772350,34750,34750,34750,34750,0
|
|
20240401,191600,1199772350,34750,34750,34750,34750,0
|
|
20240401,191500,1199772350,34750,34750,34750,34750,0
|
|
20240401,191400,1199772350,34750,34750,34750,34750,0
|
|
20240401,191300,1199772350,34750,34750,34750,34750,0
|
|
20240401,191200,1199772350,34750,34750,34750,34750,0
|
|
20240401,191100,1199772350,34750,34750,34750,34750,0
|
|
20240401,191000,1199772350,34750,34750,34750,34750,0
|
|
20240401,190900,1199772350,34750,34750,34750,34750,0
|
|
20240401,190800,1199772350,34750,34750,34750,34750,0
|
|
20240401,190700,1199772350,34750,34750,34750,34750,0
|
|
20240401,190600,1199772350,34750,34750,34750,34750,0
|
|
20240401,190500,1199772350,34750,34750,34750,34750,0
|
|
20240401,190400,1199772350,34750,34750,34750,34750,0
|
|
20240401,190300,1199772350,34750,34750,34750,34750,0
|
|
20240401,190200,1199772350,34750,34750,34750,34750,0
|
|
20240401,190100,1199772350,34750,34750,34750,34750,0
|
|
20240401,190000,1199772350,34750,34750,34750,34750,0
|
|
20240401,185900,1199772350,34750,34750,34750,34750,0
|
|
20240401,185800,1199772350,34750,34750,34750,34750,0
|
|
20240401,185700,1199772350,34750,34750,34750,34750,0
|
|
20240401,185600,1199772350,34750,34750,34750,34750,0
|
|
20240401,185500,1199772350,34750,34750,34750,34750,0
|
|
20240401,185400,1199772350,34750,34750,34750,34750,243
|
|
20240401,185300,1199772350,34750,34750,34750,34750,0
|
|
20240401,185200,1199772350,34750,34750,34750,34750,0
|
|
20240401,185100,1199772350,34750,34750,34750,34750,0
|
|
20240401,185000,1199772350,34750,34750,34750,34750,0
|
|
20240401,184900,1199772350,34750,34750,34750,34750,0
|
|
20240401,184800,1199772350,34750,34750,34750,34750,0
|
|
20240401,184700,1199772350,34750,34750,34750,34750,0
|
|
20240401,184600,1199772350,34750,34750,34750,34750,0
|
|
20240401,184500,1199772350,34750,34750,34750,34750,0
|
|
20240401,184400,1199772350,34750,34750,34750,34750,0
|
|
20240401,184300,1199772350,34750,34750,34750,34750,0
|
|
20240401,184200,1199772350,34750,34750,34750,34750,0
|
|
20240401,184100,1199772350,34750,34750,34750,34750,0
|
|
20240401,184000,1199772350,34750,34750,34750,34750,0
|
|
20240401,183900,1199772350,34750,34750,34750,34750,0
|
|
20240401,183800,1199772350,34750,34750,34750,34750,0
|
|
20240401,183700,1199772350,34750,34750,34750,34750,0
|
|
20240401,183600,1199772350,34750,34750,34750,34750,0
|
|
20240401,183500,1199772350,34750,34750,34750,34750,0
|
|
20240401,183400,1199772350,34750,34750,34750,34750,0
|
|
20240401,183300,1199772350,34750,34750,34750,34750,0
|
|
20240401,183200,1199772350,34750,34750,34750,34750,0
|
|
20240401,183100,1199772350,34750,34750,34750,34750,0
|
|
20240401,183000,1199772350,34750,34750,34750,34750,0
|
|
20240401,182900,1199772350,34750,34750,34750,34750,0
|
|
20240401,182800,1199772350,34750,34750,34750,34750,0
|
|
20240401,182700,1199772350,34750,34750,34750,34750,0
|
|
20240401,182600,1199772350,34750,34750,34750,34750,0
|
|
20240401,182500,1199772350,34750,34750,34750,34750,0
|
|
20240401,182400,1199772350,34750,34750,34750,34750,243
|
|
20240401,182300,1199772350,34750,34750,34750,34750,0
|
|
20240401,182200,1199772350,34750,34750,34750,34750,0
|
|
20240401,182100,1199772350,34750,34750,34750,34750,0
|
|
20240401,182000,1199772350,34750,34750,34750,34750,0
|
|
20240401,181900,1199772350,34750,34750,34750,34750,0
|
|
20240401,181800,1199772350,34750,34750,34750,34750,0
|
|
20240401,181700,1199772350,34750,34750,34750,34750,0
|
|
20240401,181600,1199772350,34750,34750,34750,34750,0
|
|
20240401,181500,1199772350,34750,34750,34750,34750,0
|
|
20240401,181400,1199772350,34750,34750,34750,34750,0
|
|
20240401,181300,1199772350,34750,34750,34750,34750,0
|
|
20240401,181200,1199772350,34750,34750,34750,34750,0
|
|
20240401,181100,1199772350,34750,34750,34750,34750,0
|
|
20240401,181000,1199772350,34750,34750,34750,34750,0
|
|
20240401,180900,1199772350,34750,34750,34750,34750,0
|
|
20240401,180800,1199772350,34750,34750,34750,34750,0
|
|
20240401,180700,1199772350,34750,34750,34750,34750,0
|
|
20240401,180600,1199772350,34750,34750,34750,34750,0
|
|
20240401,180500,1199772350,34750,34750,34750,34750,0
|
|
20240401,180400,1199772350,34750,34750,34750,34750,0
|
|
20240401,180300,1199772350,34750,34750,34750,34750,0
|
|
20240401,180200,1199772350,34750,34750,34750,34750,0
|
|
20240401,180100,1199772350,34750,34750,34750,34750,0
|
|
20240401,180000,1199772350,34750,34750,34750,34750,0
|
|
20240401,175900,1199772350,34750,34750,34750,34750,0
|
|
20240401,175800,1199772350,34750,34750,34750,34750,0
|
|
20240401,175700,1199772350,34750,34750,34750,34750,0
|
|
20240401,175600,1199772350,34750,34750,34750,34750,0
|
|
20240401,175500,1199772350,34750,34750,34750,34750,0
|
|
20240401,175400,1199772350,34750,34750,34750,34750,243
|
|
20240401,175300,1199772350,34750,34750,34750,34750,0
|
|
20240401,175200,1199772350,34750,34750,34750,34750,0
|
|
20240401,175100,1199772350,34750,34750,34750,34750,0
|
|
20240401,175000,1199772350,34750,34750,34750,34750,0
|
|
20240401,174900,1199772350,34750,34750,34750,34750,0
|
|
20240401,174800,1199772350,34750,34750,34750,34750,0
|
|
20240401,174700,1199772350,34750,34750,34750,34750,0
|
|
20240401,174600,1199772350,34750,34750,34750,34750,0
|
|
20240401,174500,1199772350,34750,34750,34750,34750,0
|
|
20240401,174400,1199772350,34750,34750,34750,34750,0
|
|
20240401,174300,1199772350,34750,34750,34750,34750,0
|
|
20240401,174200,1199772350,34750,34750,34750,34750,0
|
|
20240401,174100,1199772350,34750,34750,34750,34750,0
|
|
20240401,174000,1199772350,34750,34750,34750,34750,0
|
|
20240401,173900,1199772350,34750,34750,34750,34750,0
|
|
20240401,173800,1199772350,34750,34750,34750,34750,0
|
|
20240401,173700,1199772350,34750,34750,34750,34750,0
|
|
20240401,173600,1199772350,34750,34750,34750,34750,0
|
|
20240401,173500,1199772350,34750,34750,34750,34750,0
|
|
20240401,173400,1199772350,34750,34750,34750,34750,0
|
|
20240401,173300,1199772350,34750,34750,34750,34750,0
|
|
20240401,173200,1199772350,34750,34750,34750,34750,0
|
|
20240401,173100,1199772350,34750,34750,34750,34750,0
|
|
20240401,173000,1199772350,34750,34750,34750,34750,0
|
|
20240401,172900,1199772350,34750,34750,34750,34750,0
|
|
20240401,172800,1199772350,34750,34750,34750,34750,0
|
|
20240401,172700,1199772350,34750,34750,34750,34750,0
|
|
20240401,172600,1199772350,34750,34750,34750,34750,0
|
|
20240401,172500,1199772350,34750,34750,34750,34750,0
|
|
20240401,172400,1199772350,34750,34750,34750,34750,243
|
|
20240401,172300,1199772350,34750,34750,34750,34750,0
|
|
20240401,172200,1199772350,34750,34750,34750,34750,0
|
|
20240401,172100,1199772350,34750,34750,34750,34750,0
|
|
20240401,172000,1199772350,34750,34750,34750,34750,0
|
|
20240401,171900,1199772350,34750,34750,34750,34750,0
|
|
20240401,171800,1199772350,34750,34750,34750,34750,0
|
|
20240401,171700,1199772350,34750,34750,34750,34750,0
|
|
20240401,171600,1199772350,34750,34750,34750,34750,0
|
|
20240401,171500,1199772350,34750,34750,34750,34750,0
|
|
20240401,171400,1199772350,34750,34750,34750,34750,0
|
|
20240401,171300,1199772350,34750,34750,34750,34750,0
|
|
20240401,171200,1199772350,34750,34750,34750,34750,0
|
|
20240401,171100,1199772350,34750,34750,34750,34750,0
|
|
20240401,171000,1199772350,34750,34750,34750,34750,0
|
|
20240401,170900,1199772350,34750,34750,34750,34750,0
|
|
20240401,170800,1199772350,34750,34750,34750,34750,0
|
|
20240401,170700,1199772350,34750,34750,34750,34750,0
|
|
20240401,170600,1199772350,34750,34750,34750,34750,0
|
|
20240401,170500,1199772350,34750,34750,34750,34750,0
|
|
20240401,170400,1199772350,34750,34750,34750,34750,0
|
|
20240401,170300,1199772350,34750,34750,34750,34750,0
|
|
20240401,170200,1199772350,34750,34750,34750,34750,0
|
|
20240401,170100,1199772350,34750,34750,34750,34750,0
|
|
20240401,170000,1199772350,34750,34750,34750,34750,0
|
|
20240401,165900,1199772350,34750,34750,34750,34750,0
|
|
20240401,165800,1199772350,34750,34750,34750,34750,0
|
|
20240401,165700,1199772350,34750,34750,34750,34750,0
|
|
20240401,165600,1199772350,34750,34750,34750,34750,0
|
|
20240401,165500,1199772350,34750,34750,34750,34750,0
|
|
20240401,165400,1199772350,34750,34750,34750,34750,243
|
|
20240401,165300,1199772350,34750,34750,34750,34750,0
|
|
20240401,165200,1199772350,34750,34750,34750,34750,0
|
|
20240401,165100,1199772350,34750,34750,34750,34750,0
|
|
20240401,165000,1199772350,34750,34750,34750,34750,0
|
|
20240401,164900,1199772350,34750,34750,34750,34750,0
|
|
20240401,164800,1199772350,34750,34750,34750,34750,0
|
|
20240401,164700,1199772350,34750,34750,34750,34750,0
|
|
20240401,164600,1199772350,34750,34750,34750,34750,0
|
|
20240401,164500,1199772350,34750,34750,34750,34750,0
|
|
20240401,164400,1199772350,34750,34750,34750,34750,0
|
|
20240401,164300,1199772350,34750,34750,34750,34750,0
|
|
20240401,164200,1199772350,34750,34750,34750,34750,0
|
|
20240401,164100,1199772350,34750,34750,34750,34750,0
|
|
20240401,164000,1199772350,34750,34750,34750,34750,0
|
|
20240401,163900,1199772350,34750,34750,34750,34750,0
|
|
20240401,163800,1199772350,34750,34750,34750,34750,0
|
|
20240401,163700,1199772350,34750,34750,34750,34750,0
|
|
20240401,163600,1199772350,34750,34750,34750,34750,0
|
|
20240401,163500,1199772350,34750,34750,34750,34750,0
|
|
20240401,163400,1199772350,34750,34750,34750,34750,0
|
|
20240401,163300,1199772350,34750,34750,34750,34750,0
|
|
20240401,163200,1199772350,34750,34750,34750,34750,0
|
|
20240401,163100,1199772350,34750,34750,34750,34750,0
|
|
20240401,163000,1199772350,34750,34750,34750,34750,0
|
|
20240401,162900,1199772350,34750,34750,34750,34750,0
|
|
20240401,162800,1199772350,34750,34750,34750,34750,0
|
|
20240401,162700,1199772350,34750,34750,34750,34750,0
|
|
20240401,162600,1199772350,34750,34750,34750,34750,0
|
|
20240401,162500,1199772350,34750,34750,34750,34750,0
|
|
20240401,162400,1199772350,34750,34750,34750,34750,243
|
|
20240401,162300,1199772350,34750,34750,34750,34750,0
|
|
20240401,162200,1199772350,34750,34750,34750,34750,0
|
|
20240401,162100,1199772350,34750,34750,34750,34750,0
|
|
20240401,162000,1199772350,34750,34750,34750,34750,0
|
|
20240401,161900,1199772350,34750,34750,34750,34750,0
|
|
20240401,161800,1199772350,34750,34750,34750,34750,0
|
|
20240401,161700,1199772350,34750,34750,34750,34750,0
|
|
20240401,161600,1199772350,34750,34750,34750,34750,0
|
|
20240401,161500,1199772350,34750,34750,34750,34750,0
|
|
20240401,161400,1199772350,34750,34750,34750,34750,0
|
|
20240401,161300,1199772350,34750,34750,34750,34750,0
|
|
20240401,161200,1199772350,34750,34750,34750,34750,0
|
|
20240401,161100,1199772350,34750,34750,34750,34750,0
|
|
20240401,161000,1199772350,34750,34750,34750,34750,0
|
|
20240401,160900,1199772350,34750,34750,34750,34750,0
|
|
20240401,160800,1199772350,34750,34750,34750,34750,0
|
|
20240401,160700,1199772350,34750,34750,34750,34750,0
|
|
20240401,160600,1199772350,34750,34750,34750,34750,0
|
|
20240401,160500,1199772350,34750,34750,34750,34750,0
|
|
20240401,160400,1199772350,34750,34750,34750,34750,0
|
|
20240401,160300,1199772350,34750,34750,34750,34750,0
|
|
20240401,160200,1199772350,34750,34750,34750,34750,0
|
|
20240401,160100,1199772350,34750,34750,34750,34750,0
|
|
20240401,160000,1199772350,34750,34750,34750,34750,0
|
|
20240401,155900,1199772350,34750,34750,34750,34750,0
|
|
20240401,155800,1199772350,34750,34750,34750,34750,0
|
|
20240401,155700,1199772350,34750,34750,34750,34750,0
|
|
20240401,155600,1199772350,34750,34750,34750,34750,0
|
|
20240401,155500,1199772350,34750,34750,34750,34750,0
|
|
20240401,155400,1199772350,34750,34750,34750,34750,243
|
|
20240401,155300,1199772350,34750,34750,34750,34750,0
|
|
20240401,155200,1199772350,34750,34750,34750,34750,0
|
|
20240401,155100,1199772350,34750,34750,34750,34750,0
|
|
20240401,155000,1199772350,34750,34750,34750,34750,0
|
|
20240401,154900,1199772350,34750,34750,34750,34750,0
|
|
20240401,154800,1199772350,34750,34750,34750,34750,0
|
|
20240401,154700,1199772350,34750,34750,34750,34750,0
|
|
20240401,154600,1199772350,34750,34750,34750,34750,0
|
|
20240401,154500,1199772350,34750,34750,34750,34750,0
|
|
20240401,154400,1199772350,34750,34750,34750,34750,0
|
|
20240401,154300,1199772350,34750,34750,34750,34750,0
|
|
20240401,154200,1199772350,34750,34750,34750,34750,0
|
|
20240401,154100,1199772350,34750,34750,34750,34750,0
|
|
20240401,154000,1199772350,34750,34750,34750,34750,0
|
|
20240401,153900,1199772350,34750,34750,34750,34750,0
|
|
20240401,153800,1199772350,34750,34750,34750,34750,0
|
|
20240401,153700,1199772350,34750,34750,34750,34750,0
|
|
20240401,153600,1199772350,34750,34750,34750,34750,0
|
|
20240401,153500,1199772350,34750,34750,34750,34750,0
|
|
20240401,153400,1199772350,34750,34750,34750,34750,0
|
|
20240401,153300,1199772350,34750,34750,34750,34750,0
|
|
20240401,153200,1199772350,34750,34750,34750,34750,0
|
|
20240401,153100,1199772350,34750,34750,34750,34750,0
|
|
20240401,153000,1199772350,34750,34750,34750,34750,243
|
|
20240401,152900,1191328100,34800,34800,34800,34800,0
|
|
20240401,152800,1191328100,34800,34800,34800,34800,0
|
|
20240401,152700,1191328100,34800,34800,34800,34800,0
|
|
20240401,152600,1191328100,34800,34800,34800,34800,0
|
|
20240401,152500,1191328100,34800,34800,34800,34800,0
|
|
20240401,152400,1191328100,34800,34800,34800,34800,0
|
|
20240401,152300,1191328100,34800,34800,34800,34800,0
|
|
20240401,152200,1191328100,34800,34800,34800,34800,0
|
|
20240401,152100,1191328100,34800,34800,34800,34800,0
|
|
20240401,152000,1191328100,34800,34800,34800,34800,0
|
|
20240401,151900,1191328100,34800,34750,34800,34550,888
|
|
20240401,151800,1160586900,34750,34800,34850,34550,4666
|
|
20240401,151700,998903600,34800,34800,34800,34800,17
|
|
20240401,151600,998312000,34800,34800,34800,34800,0
|
|
20240401,151500,998312000,34800,34800,34800,34800,150
|
|
20240401,151400,993092000,34800,34800,34800,34800,10
|
|
20240401,151300,992744000,34800,34800,34800,34800,2
|
|
20240401,151200,992674400,34800,34800,34800,34800,5
|
|
20240401,151100,992500400,34800,34700,34800,34700,207
|
|
20240401,151000,985303250,34700,34700,34750,34700,122
|
|
20240401,150900,981063950,34700,34750,34750,34700,13
|
|
20240401,150800,980612400,34700,34700,34700,34700,0
|
|
20240401,150700,980612400,34700,34700,34700,34700,0
|
|
20240401,150600,980612400,34700,34700,34700,34700,0
|
|
20240401,150500,980612400,34700,34700,34700,34700,0
|
|
20240401,150400,980612400,34700,34700,34700,34700,2
|
|
20240401,150300,980543000,34700,34700,34700,34700,0
|
|
20240401,150200,980543000,34700,34700,34700,34700,40
|
|
20240401,150100,979155000,34700,34700,34700,34700,0
|
|
20240401,150000,979155000,34700,34750,34750,34700,105
|
|
20240401,145900,975511450,34700,34700,34700,34700,0
|
|
20240401,145800,975511450,34700,34700,34700,34700,0
|
|
20240401,145700,975511450,34700,34700,34700,34700,0
|
|
20240401,145600,975511450,34700,34700,34700,34700,0
|
|
20240401,145500,975511450,34700,34700,34700,34700,0
|
|
20240401,145400,975511450,34700,34700,34700,34700,0
|
|
20240401,145300,975511450,34700,34700,34700,34700,0
|
|
20240401,145200,975511450,34700,34700,34700,34700,0
|
|
20240401,145100,975511450,34700,34700,34700,34700,76
|
|
20240401,145000,972874250,34750,34750,34750,34750,15
|
|
20240401,144900,972353000,34700,34700,34700,34700,1030
|
|
20240401,144800,936612000,34700,34700,34700,34700,0
|
|
20240401,144700,936612000,34700,34700,34700,34700,0
|
|
20240401,144600,936612000,34700,34700,34700,34700,0
|
|
20240401,144500,936612000,34700,34700,34700,34700,100
|
|
20240401,144400,933142000,34700,34700,34700,34700,210
|
|
20240401,144300,925855000,34700,34700,34700,34700,0
|
|
20240401,144200,925855000,34700,34700,34700,34700,3
|
|
20240401,144100,925750900,34700,34700,34700,34700,0
|
|
20240401,144000,925750900,34700,34700,34700,34700,228
|
|
20240401,143900,917839300,34750,34750,34750,34750,0
|
|
20240401,143800,917839300,34750,34750,34750,34750,0
|
|
20240401,143700,917839300,34750,34750,34750,34750,7
|
|
20240401,143600,917596050,34800,34800,34800,34800,0
|
|
20240401,143500,917596050,34800,34800,34800,34800,0
|
|
20240401,143400,917596050,34800,34800,34800,34800,0
|
|
20240401,143300,917596050,34800,34800,34800,34800,1
|
|
20240401,143200,917561250,34800,34800,34800,34800,0
|
|
20240401,143100,917561250,34800,34800,34800,34800,0
|
|
20240401,143000,917561250,34800,34800,34800,34800,0
|
|
20240401,142900,917561250,34800,34800,34800,34800,1
|
|
20240401,142800,917526450,34700,34700,34700,34700,30
|
|
20240401,142700,916485450,34700,34700,34700,34700,0
|
|
20240401,142600,916485450,34700,34700,34700,34700,1
|
|
20240401,142500,916450750,34650,34650,34650,34650,0
|
|
20240401,142400,916450750,34650,34650,34650,34650,0
|
|
20240401,142300,916450750,34650,34650,34650,34650,0
|
|
20240401,142200,916450750,34650,34650,34650,34650,2
|
|
20240401,142100,916381450,34650,34650,34650,34650,10
|
|
20240401,142000,916034950,34650,34650,34650,34650,0
|
|
20240401,141900,916034950,34650,34700,34700,34650,860
|
|
20240401,141800,886218550,34700,34700,34700,34700,10
|
|
20240401,141700,885871550,34800,34800,34800,34800,42
|
|
20240401,141600,884409950,34800,34800,34800,34800,0
|
|
20240401,141500,884409950,34800,34800,34800,34800,0
|
|
20240401,141400,884409950,34800,34700,34800,34700,74
|
|
20240401,141300,881836050,34650,34650,34650,34650,0
|
|
20240401,141200,881836050,34650,34650,34650,34650,0
|
|
20240401,141100,881836050,34650,34650,34650,34650,0
|
|
20240401,141000,881836050,34650,34650,34650,34650,0
|
|
20240401,140900,881836050,34650,34700,34700,34650,85
|
|
20240401,140800,878889200,34700,34700,34700,34700,4
|
|
20240401,140700,878750400,34850,34850,34850,34850,0
|
|
20240401,140600,878750400,34850,34850,34850,34850,0
|
|
20240401,140500,878750400,34850,34850,34850,34850,0
|
|
20240401,140400,878750400,34850,34850,34850,34850,0
|
|
20240401,140300,878750400,34850,34850,34850,34850,0
|
|
20240401,140200,878750400,34850,34750,34850,34750,754
|
|
20240401,140100,852500400,34700,34700,34700,34700,51
|
|
20240401,140000,850730700,34650,34650,34650,34650,50
|
|
20240401,135900,848998200,34700,34700,34700,34700,10
|
|
20240401,135800,848651200,34700,34750,34750,34700,243
|
|
20240401,135700,840212650,34750,34750,34750,34750,81
|
|
20240401,135600,837397900,34750,34750,34750,34750,0
|
|
20240401,135500,837397900,34750,34750,34750,34750,119
|
|
20240401,135400,833262650,34750,34750,34750,34750,5
|
|
20240401,135300,833088900,34650,34650,34650,34650,0
|
|
20240401,135200,833088900,34650,34650,34650,34650,0
|
|
20240401,135100,833088900,34650,34650,34650,34650,0
|
|
20240401,135000,833088900,34650,34650,34650,34650,0
|
|
20240401,134900,833088900,34650,34650,34650,34650,0
|
|
20240401,134800,833088900,34650,34650,34650,34650,0
|
|
20240401,134700,833088900,34650,34700,34700,34650,71
|
|
20240401,134600,830626650,34700,34700,34700,34700,39
|
|
20240401,134500,829273350,34750,34750,34750,34750,0
|
|
20240401,134400,829273350,34750,34750,34750,34750,8
|
|
20240401,134300,828995350,34750,34650,34750,34650,16
|
|
20240401,134200,828439950,34650,34700,34700,34650,694
|
|
20240401,134100,804360400,34800,34800,34800,34800,0
|
|
20240401,134000,804360400,34800,34800,34800,34800,0
|
|
20240401,133900,804360400,34800,34800,34800,34800,0
|
|
20240401,133800,804360400,34800,34800,34800,34800,0
|
|
20240401,133700,804360400,34800,34700,34800,34700,12
|
|
20240401,133600,803943900,34700,34700,34700,34700,153
|
|
20240401,133500,798634800,34700,34700,34700,34700,73
|
|
20240401,133400,796101700,34700,34700,34700,34700,0
|
|
20240401,133300,796101700,34700,34700,34700,34650,129
|
|
20240401,133200,791630700,34700,34700,34700,34700,386
|
|
20240401,133100,778236500,34700,34800,34800,34700,1059
|
|
20240401,133000,741417900,34800,34800,34800,34800,0
|
|
20240401,132900,741417900,34800,34850,34850,34800,40
|
|
20240401,132800,740025400,34800,34800,34800,34800,0
|
|
20240401,132700,740025400,34800,34800,34800,34800,2
|
|
20240401,132600,739955800,34850,34850,34850,34850,57
|
|
20240401,132500,737969350,34900,34900,34900,34900,0
|
|
20240401,132400,737969350,34900,34850,34900,34850,20
|
|
20240401,132300,737271600,34850,34850,34850,34850,10
|
|
20240401,132200,736923100,34850,34900,34900,34850,23
|
|
20240401,132100,736120900,34900,34900,34900,34850,41
|
|
20240401,132000,734690300,34900,34950,34950,34900,10
|
|
20240401,131900,734341050,34950,34850,34950,34800,310
|
|
20240401,131800,723540600,34950,34950,34950,34950,5
|
|
20240401,131700,723365850,34950,34950,34950,34950,25
|
|
20240401,131600,722492100,34950,34950,34950,34950,1
|
|
20240401,131500,722457150,34950,34950,34950,34950,0
|
|
20240401,131400,722457150,34950,34950,34950,34950,0
|
|
20240401,131300,722457150,34950,34950,34950,34950,0
|
|
20240401,131200,722457150,34950,34950,34950,34950,1
|
|
20240401,131100,722422200,34950,34950,34950,34950,1
|
|
20240401,131000,722387250,34850,34850,34850,34850,0
|
|
20240401,130900,722387250,34850,34950,34950,34850,18
|
|
20240401,130800,721759650,34850,34850,34850,34850,0
|
|
20240401,130700,721759650,34850,34850,34850,34850,0
|
|
20240401,130600,721759650,34850,34850,34850,34850,0
|
|
20240401,130500,721759650,34850,34850,34850,34850,0
|
|
20240401,130400,721759650,34850,34850,34850,34850,100
|
|
20240401,130300,718274650,34850,34850,34850,34850,71
|
|
20240401,130200,715800300,34850,34850,34850,34850,0
|
|
20240401,130100,715800300,34850,34900,34900,34850,658
|
|
20240401,130000,692867500,34950,34950,34950,34950,3
|
|
20240401,125900,692762650,34950,34950,34950,34950,1
|
|
20240401,125800,692727700,34900,34900,34900,34900,0
|
|
20240401,125700,692727700,34900,34900,34900,34900,2
|
|
20240401,125600,692657900,34850,34850,34850,34850,1
|
|
20240401,125500,692623050,34900,34900,34900,34900,0
|
|
20240401,125400,692623050,34900,34900,34900,34900,1
|
|
20240401,125300,692588150,34900,34900,34900,34900,17
|
|
20240401,125200,691994850,34900,34900,34900,34900,57
|
|
20240401,125100,690005550,35000,35000,35000,35000,3
|
|
20240401,125000,689900550,34900,34900,34900,34900,4
|
|
20240401,124900,689760950,35000,35000,35000,35000,5
|
|
20240401,124800,689585950,34900,34900,34900,34900,15
|
|
20240401,124700,689062450,34900,34900,34900,34900,15
|
|
20240401,124600,688538950,34900,34900,34900,34900,31
|
|
20240401,124500,687457050,34900,34950,34950,34900,2
|
|
20240401,124400,687387200,35000,35000,35000,35000,0
|
|
20240401,124300,687387200,35000,34950,35000,34900,160
|
|
20240401,124200,681801450,34900,34950,34950,34900,15
|
|
20240401,124100,681277700,34900,35000,35000,34900,37
|
|
20240401,124000,679984650,34900,34900,34900,34900,28
|
|
20240401,123900,679007450,35000,35000,35000,35000,0
|
|
20240401,123800,679007450,35000,34900,35000,34900,20
|
|
20240401,123700,678309000,34950,34950,34950,34950,0
|
|
20240401,123600,678309000,34950,34950,34950,34950,26
|
|
20240401,123500,677400300,34950,34950,34950,34950,19
|
|
20240401,123400,676736250,35000,35000,35000,35000,0
|
|
20240401,123300,676736250,35000,35000,35000,35000,60
|
|
20240401,123200,674636250,35000,35000,35000,35000,0
|
|
20240401,123100,674636250,35000,35000,35000,35000,0
|
|
20240401,123000,674636250,35000,35000,35000,35000,0
|
|
20240401,122900,674636250,35000,35000,35000,35000,0
|
|
20240401,122800,674636250,35000,35000,35000,35000,0
|
|
20240401,122700,674636250,35000,35050,35050,35000,20
|
|
20240401,122600,673935300,35000,35000,35000,35000,10
|
|
20240401,122500,673585300,35000,35000,35000,35000,8
|
|
20240401,122400,673305300,35000,35000,35000,35000,2
|
|
20240401,122300,673235300,35000,35000,35000,35000,0
|
|
20240401,122200,673235300,35000,35050,35050,35000,12
|
|
20240401,122100,672815200,35050,35000,35050,35000,95
|
|
20240401,122000,669489250,35000,35000,35000,35000,14
|
|
20240401,121900,668999250,34900,34900,34900,34900,24
|
|
20240401,121800,668161650,34900,34900,34900,34900,2
|
|
20240401,121700,668091850,34900,34900,34900,34900,0
|
|
20240401,121600,668091850,34900,34900,34900,34900,1
|
|
20240401,121500,668056950,34900,34900,34900,34900,9
|
|
20240401,121400,667742850,34900,34900,34900,34900,0
|
|
20240401,121300,667742850,34900,34900,34900,34900,0
|
|
20240401,121200,667742850,34900,34900,34900,34900,0
|
|
20240401,121100,667742850,34900,34900,34900,34900,0
|
|
20240401,121000,667742850,34900,34900,34900,34900,0
|
|
20240401,120900,667742850,34900,34900,34900,34900,150
|
|
20240401,120800,662507850,34800,34850,34850,34800,489
|
|
20240401,120700,645485050,34900,34900,34900,34900,56
|
|
20240401,120600,643530650,34900,34900,34900,34900,0
|
|
20240401,120500,643530650,34900,34900,34900,34900,1
|
|
20240401,120400,643495750,34900,34900,34900,34900,0
|
|
20240401,120300,643495750,34900,34900,34900,34900,28
|
|
20240401,120200,642518550,35100,35100,35100,35100,0
|
|
20240401,120100,642518550,35100,35100,35100,35100,0
|
|
20240401,120000,642518550,35100,35100,35100,35100,0
|
|
20240401,115900,642518550,35100,35100,35100,35100,2
|
|
20240401,115800,642448350,35100,35100,35100,35100,15
|
|
20240401,115700,641921850,35100,35050,35100,35050,42
|
|
20240401,115600,640449450,34800,34900,34900,34800,179
|
|
20240401,115500,634213400,34900,34900,34900,34900,38
|
|
20240401,115400,632887200,35050,35050,35050,35050,32
|
|
20240401,115300,631765600,34850,34900,34900,34850,549
|
|
20240401,115200,612632900,34900,34900,34900,34900,0
|
|
20240401,115100,612632900,34900,34900,34900,34900,0
|
|
20240401,115000,612632900,34900,34900,34900,34900,0
|
|
20240401,114900,612632900,34900,34900,34900,34900,0
|
|
20240401,114800,612632900,34900,34950,34950,34900,331
|
|
20240401,114700,601075950,35000,35000,35000,35000,0
|
|
20240401,114600,601075950,35000,35000,35050,35000,132
|
|
20240401,114500,596455900,35050,35050,35050,35050,0
|
|
20240401,114400,596455900,35050,35050,35050,35050,0
|
|
20240401,114300,596455900,35050,35050,35050,35050,0
|
|
20240401,114200,596455900,35050,35050,35050,35050,28
|
|
20240401,114100,595474500,35050,35050,35050,35050,0
|
|
20240401,114000,595474500,35050,35050,35050,35050,1
|
|
20240401,113900,595439450,35050,35050,35050,35050,3
|
|
20240401,113800,595334300,35050,35050,35050,35050,0
|
|
20240401,113700,595334300,35050,35050,35050,35050,0
|
|
20240401,113600,595334300,35050,35100,35100,35050,54
|
|
20240401,113500,593441500,35000,35000,35000,35000,0
|
|
20240401,113400,593441500,35000,35000,35000,35000,114
|
|
20240401,113300,589451500,35100,35100,35100,35100,0
|
|
20240401,113200,589451500,35100,35100,35100,35100,0
|
|
20240401,113100,589451500,35100,35000,35100,35000,20
|
|
20240401,113000,588750000,35100,35100,35100,35100,5
|
|
20240401,112900,588574500,35100,35100,35100,35100,11
|
|
20240401,112800,588188400,35100,35050,35100,35050,60
|
|
20240401,112700,586083400,35050,35050,35050,35050,80
|
|
20240401,112600,583279400,35050,35050,35050,35050,30
|
|
20240401,112500,582227900,35050,35050,35050,35050,30
|
|
20240401,112400,581176400,35050,35050,35050,35050,4
|
|
20240401,112300,581036200,35050,35050,35050,35050,42
|
|
20240401,112200,579564100,35050,34950,35050,34950,37
|
|
20240401,112100,578268550,35050,35050,35050,35050,23
|
|
20240401,112000,577462400,35050,35050,35050,35050,4
|
|
20240401,111900,577322200,35050,34950,35050,34950,7
|
|
20240401,111800,577077150,34950,34950,34950,34950,0
|
|
20240401,111700,577077150,34950,34950,34950,34950,0
|
|
20240401,111600,577077150,34950,34950,34950,34950,0
|
|
20240401,111500,577077150,34950,34950,34950,34950,50
|
|
20240401,111400,575329650,35000,35000,35000,35000,0
|
|
20240401,111300,575329650,35000,35000,35000,35000,50
|
|
20240401,111200,573579650,35000,35000,35000,35000,0
|
|
20240401,111100,573579650,35000,34900,35000,34900,247
|
|
20240401,111000,564940350,34850,34850,34850,34850,0
|
|
20240401,110900,564940350,34850,34850,34850,34850,4
|
|
20240401,110800,564800950,34850,34850,34850,34850,729
|
|
20240401,110700,539395300,34850,34850,34850,34850,20
|
|
20240401,110600,538698300,34850,34850,34850,34850,0
|
|
20240401,110500,538698300,34850,34850,34850,34850,0
|
|
20240401,110400,538698300,34850,34850,34850,34850,50
|
|
20240401,110300,536955800,34800,34800,34800,34800,1
|
|
20240401,110200,536921000,34850,34850,34850,34850,38
|
|
20240401,110100,535596700,34850,34850,34850,34850,0
|
|
20240401,110000,535596700,34850,34850,34950,34850,61
|
|
20240401,105900,533470750,34900,34900,34900,34900,0
|
|
20240401,105800,533470750,34900,34900,34900,34900,0
|
|
20240401,105700,533470750,34900,34900,34900,34900,0
|
|
20240401,105600,533470750,34900,34900,34900,34900,0
|
|
20240401,105500,533470750,34900,34900,34900,34900,0
|
|
20240401,105400,533470750,34900,34900,34900,34900,0
|
|
20240401,105300,533470750,34900,34900,34900,34900,34
|
|
20240401,105200,532284150,34850,34850,34850,34850,33
|
|
20240401,105100,531134100,34850,34850,34850,34850,0
|
|
20240401,105000,531134100,34850,34850,34850,34850,133
|
|
20240401,104900,526499050,34850,34850,34850,34850,0
|
|
20240401,104800,526499050,34850,34850,34850,34850,15
|
|
20240401,104700,525976300,34950,34950,34950,34950,0
|
|
20240401,104600,525976300,34950,34950,34950,34950,0
|
|
20240401,104500,525976300,34950,34950,34950,34950,0
|
|
20240401,104400,525976300,34950,34950,34950,34950,0
|
|
20240401,104300,525976300,34950,34950,34950,34950,0
|
|
20240401,104200,525976300,34950,34950,34950,34950,100
|
|
20240401,104100,522481300,34950,34950,34950,34950,0
|
|
20240401,104000,522481300,34950,34950,34950,34950,0
|
|
20240401,103900,522481300,34950,34950,34950,34950,0
|
|
20240401,103800,522481300,34950,34950,34950,34950,0
|
|
20240401,103700,522481300,34950,34950,34950,34950,2
|
|
20240401,103600,522411400,34800,34800,34800,34800,0
|
|
20240401,103500,522411400,34800,34800,34800,34800,60
|
|
20240401,103400,520323400,34800,34850,34850,34800,75
|
|
20240401,103300,517712800,34850,34850,34850,34850,180
|
|
20240401,103200,511439800,34850,34900,34950,34850,65
|
|
20240401,103100,509168850,34950,34950,34950,34950,3
|
|
20240401,103000,509064000,34950,35000,35000,34900,11
|
|
20240401,102900,508679800,35000,35000,35000,35000,0
|
|
20240401,102800,508679800,35000,35000,35000,35000,42
|
|
20240401,102700,507209800,35050,35050,35050,35050,0
|
|
20240401,102600,507209800,35050,35050,35050,35050,22
|
|
20240401,102500,506438700,35050,35050,35050,34750,606
|
|
20240401,102400,485343750,34900,34900,34900,34850,80
|
|
20240401,102300,482551900,34800,34850,34850,34800,500
|
|
20240401,102200,465145900,34850,34850,34850,34850,230
|
|
20240401,102100,457130400,34900,34900,34900,34900,20
|
|
20240401,102000,456432400,34900,34950,34950,34900,671
|
|
20240401,101900,433003650,35000,35000,35000,35000,0
|
|
20240401,101800,433003650,35000,34950,35000,34950,11
|
|
20240401,101700,432619150,34950,34950,34950,34950,152
|
|
20240401,101600,427306750,34950,34950,34950,34950,151
|
|
20240401,101500,422029300,34950,35050,35050,34950,2
|
|
20240401,101400,421959300,35050,35050,35050,35050,0
|
|
20240401,101300,421959300,35050,35050,35050,35000,34
|
|
20240401,101200,420768400,35050,35000,35050,34950,149
|
|
20240401,101100,415555950,35050,35050,35050,35050,0
|
|
20240401,101000,415555950,35050,35050,35050,35050,3
|
|
20240401,100900,415450800,35050,35100,35100,35050,3
|
|
20240401,100800,415345550,35100,35050,35100,34900,883
|
|
20240401,100700,384444500,35150,35150,35150,35150,100
|
|
20240401,100600,380929500,35150,35150,35150,35150,5
|
|
20240401,100500,380753750,35150,35150,35150,35150,0
|
|
20240401,100400,380753750,35150,35150,35150,35150,0
|
|
20240401,100300,380753750,35150,35150,35150,35150,0
|
|
20240401,100200,380753750,35150,35150,35150,35150,142
|
|
20240401,100100,375762450,35150,35150,35150,35150,120
|
|
20240401,100000,371544450,35150,35150,35150,35150,1
|
|
20240401,095900,371509300,34900,35000,35000,34900,257
|
|
20240401,095800,362522650,35000,35000,35000,35000,533
|
|
20240401,095700,343867650,35150,35150,35150,35150,0
|
|
20240401,095600,343867650,35150,35150,35150,35150,2
|
|
20240401,095500,343797350,35050,35100,35100,35050,492
|
|
20240401,095400,326551350,35100,35100,35100,35100,2
|
|
20240401,095300,326481150,35100,35100,35100,35100,0
|
|
20240401,095200,326481150,35100,35150,35150,35100,17
|
|
20240401,095100,325884200,35150,35100,35150,35100,113
|
|
20240401,095000,321917650,35000,35000,35000,35000,0
|
|
20240401,094900,321917650,35000,35000,35000,35000,0
|
|
20240401,094800,321917650,35000,35050,35050,35000,118
|
|
20240401,094700,317786700,35000,35000,35000,35000,181
|
|
20240401,094600,311451700,35000,35000,35000,35000,20
|
|
20240401,094500,310751700,35000,35000,35000,35000,0
|
|
20240401,094400,310751700,35000,35000,35000,35000,5
|
|
20240401,094300,310576700,35000,35000,35000,35000,0
|
|
20240401,094200,310576700,35000,35000,35000,35000,76
|
|
20240401,094100,307916700,35000,35000,35000,35000,0
|
|
20240401,094000,307916700,35000,35000,35000,35000,0
|
|
20240401,093900,307916700,35000,35000,35000,35000,10
|
|
20240401,093800,307566700,35100,35100,35100,35100,10
|
|
20240401,093700,307215700,35100,35100,35100,35100,0
|
|
20240401,093600,307215700,35100,35000,35100,35000,268
|
|
20240401,093500,297835600,35000,35000,35000,35000,199
|
|
20240401,093400,290870600,35100,35100,35100,35100,0
|
|
20240401,093300,290870600,35100,35100,35100,35100,4
|
|
20240401,093200,290730200,35100,35050,35100,35000,291
|
|
20240401,093100,280521550,35050,34950,35050,34950,80
|
|
20240401,093000,277724800,34950,34950,34950,34950,10
|
|
20240401,092900,277375300,34950,34950,35000,34950,115
|
|
20240401,092800,273355700,35000,35000,35050,34950,294
|
|
20240401,092700,263071650,35000,35000,35000,35000,1
|
|
20240401,092600,263036650,35000,35000,35000,35000,141
|
|
20240401,092500,258101650,34950,35000,35000,34950,22
|
|
20240401,092400,257332650,35000,35000,35000,35000,21
|
|
20240401,092300,256597650,35000,35000,35000,35000,75
|
|
20240401,092200,253972650,35000,34900,35000,34900,182
|
|
20240401,092100,247615500,34900,34900,34900,34900,0
|
|
20240401,092000,247615500,34900,34850,34900,34800,15
|
|
20240401,091900,247093000,34900,34850,34900,34850,53
|
|
20240401,091800,245245900,34750,34850,34850,34750,90
|
|
20240401,091700,242115700,34800,34950,34950,34800,50
|
|
20240401,091600,240374500,34950,34800,34950,34800,20
|
|
20240401,091500,239677900,34800,34950,35100,34800,606
|
|
20240401,091400,218576700,34750,34850,34900,34750,400
|
|
20240401,091300,204641900,34850,34900,34900,34800,788
|
|
20240401,091200,177190300,35100,35100,35100,34850,1131
|
|
20240401,091100,137639950,35100,35200,35200,35100,106
|
|
20240401,091000,133915750,35200,35200,35200,35200,7
|
|
20240401,090900,133669350,35200,35250,35250,35100,194
|
|
20240401,090800,126849750,35200,35250,35300,35200,98
|
|
20240401,090700,123396250,35250,35150,35300,35150,433
|
|
20240401,090600,108146900,35150,35150,35200,35150,22
|
|
20240401,090500,107373400,34900,35150,35200,34900,31
|
|
20240401,090400,106287200,35200,35150,35200,34850,271
|
|
20240401,090300,96771850,35150,35100,35200,35100,345
|
|
20240401,090200,84643900,34900,35150,35150,34750,181
|
|
20240401,090100,78348650,35150,35150,35200,34650,47
|
|
20240401,090000,76705150,35250,35150,35250,34400,2200
|