717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,205400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,205300,1403174900,35150,35150,35150,35150,0
|
|
20240402,205200,1403174900,35150,35150,35150,35150,0
|
|
20240402,205100,1403174900,35150,35150,35150,35150,0
|
|
20240402,205000,1403174900,35150,35150,35150,35150,0
|
|
20240402,204900,1403174900,35150,35150,35150,35150,0
|
|
20240402,204800,1403174900,35150,35150,35150,35150,0
|
|
20240402,204700,1403174900,35150,35150,35150,35150,0
|
|
20240402,204600,1403174900,35150,35150,35150,35150,0
|
|
20240402,204500,1403174900,35150,35150,35150,35150,0
|
|
20240402,204400,1403174900,35150,35150,35150,35150,0
|
|
20240402,204300,1403174900,35150,35150,35150,35150,0
|
|
20240402,204200,1403174900,35150,35150,35150,35150,0
|
|
20240402,204100,1403174900,35150,35150,35150,35150,0
|
|
20240402,204000,1403174900,35150,35150,35150,35150,0
|
|
20240402,203900,1403174900,35150,35150,35150,35150,0
|
|
20240402,203800,1403174900,35150,35150,35150,35150,0
|
|
20240402,203700,1403174900,35150,35150,35150,35150,0
|
|
20240402,203600,1403174900,35150,35150,35150,35150,0
|
|
20240402,203500,1403174900,35150,35150,35150,35150,0
|
|
20240402,203400,1403174900,35150,35150,35150,35150,0
|
|
20240402,203300,1403174900,35150,35150,35150,35150,0
|
|
20240402,203200,1403174900,35150,35150,35150,35150,0
|
|
20240402,203100,1403174900,35150,35150,35150,35150,0
|
|
20240402,203000,1403174900,35150,35150,35150,35150,0
|
|
20240402,202900,1403174900,35150,35150,35150,35150,0
|
|
20240402,202800,1403174900,35150,35150,35150,35150,0
|
|
20240402,202700,1403174900,35150,35150,35150,35150,0
|
|
20240402,202600,1403174900,35150,35150,35150,35150,0
|
|
20240402,202500,1403174900,35150,35150,35150,35150,0
|
|
20240402,202400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,202300,1403174900,35150,35150,35150,35150,0
|
|
20240402,202200,1403174900,35150,35150,35150,35150,0
|
|
20240402,202100,1403174900,35150,35150,35150,35150,0
|
|
20240402,202000,1403174900,35150,35150,35150,35150,0
|
|
20240402,201900,1403174900,35150,35150,35150,35150,0
|
|
20240402,201800,1403174900,35150,35150,35150,35150,0
|
|
20240402,201700,1403174900,35150,35150,35150,35150,0
|
|
20240402,201600,1403174900,35150,35150,35150,35150,0
|
|
20240402,201500,1403174900,35150,35150,35150,35150,0
|
|
20240402,201400,1403174900,35150,35150,35150,35150,0
|
|
20240402,201300,1403174900,35150,35150,35150,35150,0
|
|
20240402,201200,1403174900,35150,35150,35150,35150,0
|
|
20240402,201100,1403174900,35150,35150,35150,35150,0
|
|
20240402,201000,1403174900,35150,35150,35150,35150,0
|
|
20240402,200900,1403174900,35150,35150,35150,35150,0
|
|
20240402,200800,1403174900,35150,35150,35150,35150,0
|
|
20240402,200700,1403174900,35150,35150,35150,35150,0
|
|
20240402,200600,1403174900,35150,35150,35150,35150,0
|
|
20240402,200500,1403174900,35150,35150,35150,35150,0
|
|
20240402,200400,1403174900,35150,35150,35150,35150,0
|
|
20240402,200300,1403174900,35150,35150,35150,35150,0
|
|
20240402,200200,1403174900,35150,35150,35150,35150,0
|
|
20240402,200100,1403174900,35150,35150,35150,35150,0
|
|
20240402,200000,1403174900,35150,35150,35150,35150,0
|
|
20240402,195900,1403174900,35150,35150,35150,35150,0
|
|
20240402,195800,1403174900,35150,35150,35150,35150,0
|
|
20240402,195700,1403174900,35150,35150,35150,35150,0
|
|
20240402,195600,1403174900,35150,35150,35150,35150,0
|
|
20240402,195500,1403174900,35150,35150,35150,35150,0
|
|
20240402,195400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,195300,1403174900,35150,35150,35150,35150,0
|
|
20240402,195200,1403174900,35150,35150,35150,35150,0
|
|
20240402,195100,1403174900,35150,35150,35150,35150,0
|
|
20240402,195000,1403174900,35150,35150,35150,35150,0
|
|
20240402,194900,1403174900,35150,35150,35150,35150,0
|
|
20240402,194800,1403174900,35150,35150,35150,35150,0
|
|
20240402,194700,1403174900,35150,35150,35150,35150,0
|
|
20240402,194600,1403174900,35150,35150,35150,35150,0
|
|
20240402,194500,1403174900,35150,35150,35150,35150,0
|
|
20240402,194400,1403174900,35150,35150,35150,35150,0
|
|
20240402,194300,1403174900,35150,35150,35150,35150,0
|
|
20240402,194200,1403174900,35150,35150,35150,35150,0
|
|
20240402,194100,1403174900,35150,35150,35150,35150,0
|
|
20240402,194000,1403174900,35150,35150,35150,35150,0
|
|
20240402,193900,1403174900,35150,35150,35150,35150,0
|
|
20240402,193800,1403174900,35150,35150,35150,35150,0
|
|
20240402,193700,1403174900,35150,35150,35150,35150,0
|
|
20240402,193600,1403174900,35150,35150,35150,35150,0
|
|
20240402,193500,1403174900,35150,35150,35150,35150,0
|
|
20240402,193400,1403174900,35150,35150,35150,35150,0
|
|
20240402,193300,1403174900,35150,35150,35150,35150,0
|
|
20240402,193200,1403174900,35150,35150,35150,35150,0
|
|
20240402,193100,1403174900,35150,35150,35150,35150,0
|
|
20240402,193000,1403174900,35150,35150,35150,35150,0
|
|
20240402,192900,1403174900,35150,35150,35150,35150,0
|
|
20240402,192800,1403174900,35150,35150,35150,35150,0
|
|
20240402,192700,1403174900,35150,35150,35150,35150,0
|
|
20240402,192600,1403174900,35150,35150,35150,35150,0
|
|
20240402,192500,1403174900,35150,35150,35150,35150,0
|
|
20240402,192400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,192300,1403174900,35150,35150,35150,35150,0
|
|
20240402,192200,1403174900,35150,35150,35150,35150,0
|
|
20240402,192100,1403174900,35150,35150,35150,35150,0
|
|
20240402,192000,1403174900,35150,35150,35150,35150,0
|
|
20240402,191900,1403174900,35150,35150,35150,35150,0
|
|
20240402,191800,1403174900,35150,35150,35150,35150,0
|
|
20240402,191700,1403174900,35150,35150,35150,35150,0
|
|
20240402,191600,1403174900,35150,35150,35150,35150,0
|
|
20240402,191500,1403174900,35150,35150,35150,35150,0
|
|
20240402,191400,1403174900,35150,35150,35150,35150,0
|
|
20240402,191300,1403174900,35150,35150,35150,35150,0
|
|
20240402,191200,1403174900,35150,35150,35150,35150,0
|
|
20240402,191100,1403174900,35150,35150,35150,35150,0
|
|
20240402,191000,1403174900,35150,35150,35150,35150,0
|
|
20240402,190900,1403174900,35150,35150,35150,35150,0
|
|
20240402,190800,1403174900,35150,35150,35150,35150,0
|
|
20240402,190700,1403174900,35150,35150,35150,35150,0
|
|
20240402,190600,1403174900,35150,35150,35150,35150,0
|
|
20240402,190500,1403174900,35150,35150,35150,35150,0
|
|
20240402,190400,1403174900,35150,35150,35150,35150,0
|
|
20240402,190300,1403174900,35150,35150,35150,35150,0
|
|
20240402,190200,1403174900,35150,35150,35150,35150,0
|
|
20240402,190100,1403174900,35150,35150,35150,35150,0
|
|
20240402,190000,1403174900,35150,35150,35150,35150,0
|
|
20240402,185900,1403174900,35150,35150,35150,35150,0
|
|
20240402,185800,1403174900,35150,35150,35150,35150,0
|
|
20240402,185700,1403174900,35150,35150,35150,35150,0
|
|
20240402,185600,1403174900,35150,35150,35150,35150,0
|
|
20240402,185500,1403174900,35150,35150,35150,35150,0
|
|
20240402,185400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,185300,1403174900,35150,35150,35150,35150,0
|
|
20240402,185200,1403174900,35150,35150,35150,35150,0
|
|
20240402,185100,1403174900,35150,35150,35150,35150,0
|
|
20240402,185000,1403174900,35150,35150,35150,35150,0
|
|
20240402,184900,1403174900,35150,35150,35150,35150,0
|
|
20240402,184800,1403174900,35150,35150,35150,35150,0
|
|
20240402,184700,1403174900,35150,35150,35150,35150,0
|
|
20240402,184600,1403174900,35150,35150,35150,35150,0
|
|
20240402,184500,1403174900,35150,35150,35150,35150,0
|
|
20240402,184400,1403174900,35150,35150,35150,35150,0
|
|
20240402,184300,1403174900,35150,35150,35150,35150,0
|
|
20240402,184200,1403174900,35150,35150,35150,35150,0
|
|
20240402,184100,1403174900,35150,35150,35150,35150,0
|
|
20240402,184000,1403174900,35150,35150,35150,35150,0
|
|
20240402,183900,1403174900,35150,35150,35150,35150,0
|
|
20240402,183800,1403174900,35150,35150,35150,35150,0
|
|
20240402,183700,1403174900,35150,35150,35150,35150,0
|
|
20240402,183600,1403174900,35150,35150,35150,35150,0
|
|
20240402,183500,1403174900,35150,35150,35150,35150,0
|
|
20240402,183400,1403174900,35150,35150,35150,35150,0
|
|
20240402,183300,1403174900,35150,35150,35150,35150,0
|
|
20240402,183200,1403174900,35150,35150,35150,35150,0
|
|
20240402,183100,1403174900,35150,35150,35150,35150,0
|
|
20240402,183000,1403174900,35150,35150,35150,35150,0
|
|
20240402,182900,1403174900,35150,35150,35150,35150,0
|
|
20240402,182800,1403174900,35150,35150,35150,35150,0
|
|
20240402,182700,1403174900,35150,35150,35150,35150,0
|
|
20240402,182600,1403174900,35150,35150,35150,35150,0
|
|
20240402,182500,1403174900,35150,35150,35150,35150,0
|
|
20240402,182400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,182300,1403174900,35150,35150,35150,35150,0
|
|
20240402,182200,1403174900,35150,35150,35150,35150,0
|
|
20240402,182100,1403174900,35150,35150,35150,35150,0
|
|
20240402,182000,1403174900,35150,35150,35150,35150,0
|
|
20240402,181900,1403174900,35150,35150,35150,35150,0
|
|
20240402,181800,1403174900,35150,35150,35150,35150,0
|
|
20240402,181700,1403174900,35150,35150,35150,35150,0
|
|
20240402,181600,1403174900,35150,35150,35150,35150,0
|
|
20240402,181500,1403174900,35150,35150,35150,35150,0
|
|
20240402,181400,1403174900,35150,35150,35150,35150,0
|
|
20240402,181300,1403174900,35150,35150,35150,35150,0
|
|
20240402,181200,1403174900,35150,35150,35150,35150,0
|
|
20240402,181100,1403174900,35150,35150,35150,35150,0
|
|
20240402,181000,1403174900,35150,35150,35150,35150,0
|
|
20240402,180900,1403174900,35150,35150,35150,35150,0
|
|
20240402,180800,1403174900,35150,35150,35150,35150,0
|
|
20240402,180700,1403174900,35150,35150,35150,35150,0
|
|
20240402,180600,1403174900,35150,35150,35150,35150,0
|
|
20240402,180500,1403174900,35150,35150,35150,35150,0
|
|
20240402,180400,1403174900,35150,35150,35150,35150,0
|
|
20240402,180300,1403174900,35150,35150,35150,35150,0
|
|
20240402,180200,1403174900,35150,35150,35150,35150,0
|
|
20240402,180100,1403174900,35150,35150,35150,35150,0
|
|
20240402,180000,1403174900,35150,35150,35150,35150,0
|
|
20240402,175900,1403174900,35150,35150,35150,35150,0
|
|
20240402,175800,1403174900,35150,35150,35150,35150,0
|
|
20240402,175700,1403174900,35150,35150,35150,35150,0
|
|
20240402,175600,1403174900,35150,35150,35150,35150,0
|
|
20240402,175500,1403174900,35150,35150,35150,35150,0
|
|
20240402,175400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,175300,1403174900,35150,35150,35150,35150,0
|
|
20240402,175200,1403174900,35150,35150,35150,35150,0
|
|
20240402,175100,1403174900,35150,35150,35150,35150,0
|
|
20240402,175000,1403174900,35150,35150,35150,35150,0
|
|
20240402,174900,1403174900,35150,35150,35150,35150,0
|
|
20240402,174800,1403174900,35150,35150,35150,35150,0
|
|
20240402,174700,1403174900,35150,35150,35150,35150,0
|
|
20240402,174600,1403174900,35150,35150,35150,35150,0
|
|
20240402,174500,1403174900,35150,35150,35150,35150,0
|
|
20240402,174400,1403174900,35150,35150,35150,35150,0
|
|
20240402,174300,1403174900,35150,35150,35150,35150,0
|
|
20240402,174200,1403174900,35150,35150,35150,35150,0
|
|
20240402,174100,1403174900,35150,35150,35150,35150,0
|
|
20240402,174000,1403174900,35150,35150,35150,35150,0
|
|
20240402,173900,1403174900,35150,35150,35150,35150,0
|
|
20240402,173800,1403174900,35150,35150,35150,35150,0
|
|
20240402,173700,1403174900,35150,35150,35150,35150,0
|
|
20240402,173600,1403174900,35150,35150,35150,35150,0
|
|
20240402,173500,1403174900,35150,35150,35150,35150,0
|
|
20240402,173400,1403174900,35150,35150,35150,35150,0
|
|
20240402,173300,1403174900,35150,35150,35150,35150,0
|
|
20240402,173200,1403174900,35150,35150,35150,35150,0
|
|
20240402,173100,1403174900,35150,35150,35150,35150,0
|
|
20240402,173000,1403174900,35150,35150,35150,35150,0
|
|
20240402,172900,1403174900,35150,35150,35150,35150,0
|
|
20240402,172800,1403174900,35150,35150,35150,35150,0
|
|
20240402,172700,1403174900,35150,35150,35150,35150,0
|
|
20240402,172600,1403174900,35150,35150,35150,35150,0
|
|
20240402,172500,1403174900,35150,35150,35150,35150,0
|
|
20240402,172400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,172300,1403174900,35150,35150,35150,35150,0
|
|
20240402,172200,1403174900,35150,35150,35150,35150,0
|
|
20240402,172100,1403174900,35150,35150,35150,35150,0
|
|
20240402,172000,1403174900,35150,35150,35150,35150,0
|
|
20240402,171900,1403174900,35150,35150,35150,35150,0
|
|
20240402,171800,1403174900,35150,35150,35150,35150,0
|
|
20240402,171700,1403174900,35150,35150,35150,35150,0
|
|
20240402,171600,1403174900,35150,35150,35150,35150,0
|
|
20240402,171500,1403174900,35150,35150,35150,35150,0
|
|
20240402,171400,1403174900,35150,35150,35150,35150,0
|
|
20240402,171300,1403174900,35150,35150,35150,35150,0
|
|
20240402,171200,1403174900,35150,35150,35150,35150,0
|
|
20240402,171100,1403174900,35150,35150,35150,35150,0
|
|
20240402,171000,1403174900,35150,35150,35150,35150,0
|
|
20240402,170900,1403174900,35150,35150,35150,35150,0
|
|
20240402,170800,1403174900,35150,35150,35150,35150,0
|
|
20240402,170700,1403174900,35150,35150,35150,35150,0
|
|
20240402,170600,1403174900,35150,35150,35150,35150,0
|
|
20240402,170500,1403174900,35150,35150,35150,35150,0
|
|
20240402,170400,1403174900,35150,35150,35150,35150,0
|
|
20240402,170300,1403174900,35150,35150,35150,35150,0
|
|
20240402,170200,1403174900,35150,35150,35150,35150,0
|
|
20240402,170100,1403174900,35150,35150,35150,35150,0
|
|
20240402,170000,1403174900,35150,35150,35150,35150,0
|
|
20240402,165900,1403174900,35150,35150,35150,35150,0
|
|
20240402,165800,1403174900,35150,35150,35150,35150,0
|
|
20240402,165700,1403174900,35150,35150,35150,35150,0
|
|
20240402,165600,1403174900,35150,35150,35150,35150,0
|
|
20240402,165500,1403174900,35150,35150,35150,35150,0
|
|
20240402,165400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,165300,1403174900,35150,35150,35150,35150,0
|
|
20240402,165200,1403174900,35150,35150,35150,35150,0
|
|
20240402,165100,1403174900,35150,35150,35150,35150,0
|
|
20240402,165000,1403174900,35150,35150,35150,35150,0
|
|
20240402,164900,1403174900,35150,35150,35150,35150,0
|
|
20240402,164800,1403174900,35150,35150,35150,35150,0
|
|
20240402,164700,1403174900,35150,35150,35150,35150,0
|
|
20240402,164600,1403174900,35150,35150,35150,35150,0
|
|
20240402,164500,1403174900,35150,35150,35150,35150,0
|
|
20240402,164400,1403174900,35150,35150,35150,35150,0
|
|
20240402,164300,1403174900,35150,35150,35150,35150,0
|
|
20240402,164200,1403174900,35150,35150,35150,35150,0
|
|
20240402,164100,1403174900,35150,35150,35150,35150,0
|
|
20240402,164000,1403174900,35150,35150,35150,35150,0
|
|
20240402,163900,1403174900,35150,35150,35150,35150,0
|
|
20240402,163800,1403174900,35150,35150,35150,35150,0
|
|
20240402,163700,1403174900,35150,35150,35150,35150,0
|
|
20240402,163600,1403174900,35150,35150,35150,35150,0
|
|
20240402,163500,1403174900,35150,35150,35150,35150,0
|
|
20240402,163400,1403174900,35150,35150,35150,35150,0
|
|
20240402,163300,1403174900,35150,35150,35150,35150,0
|
|
20240402,163200,1403174900,35150,35150,35150,35150,0
|
|
20240402,163100,1403174900,35150,35150,35150,35150,0
|
|
20240402,163000,1403174900,35150,35150,35150,35150,0
|
|
20240402,162900,1403174900,35150,35150,35150,35150,0
|
|
20240402,162800,1403174900,35150,35150,35150,35150,0
|
|
20240402,162700,1403174900,35150,35150,35150,35150,0
|
|
20240402,162600,1403174900,35150,35150,35150,35150,0
|
|
20240402,162500,1403174900,35150,35150,35150,35150,0
|
|
20240402,162400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,162300,1403174900,35150,35150,35150,35150,0
|
|
20240402,162200,1403174900,35150,35150,35150,35150,0
|
|
20240402,162100,1403174900,35150,35150,35150,35150,0
|
|
20240402,162000,1403174900,35150,35150,35150,35150,0
|
|
20240402,161900,1403174900,35150,35150,35150,35150,0
|
|
20240402,161800,1403174900,35150,35150,35150,35150,0
|
|
20240402,161700,1403174900,35150,35150,35150,35150,0
|
|
20240402,161600,1403174900,35150,35150,35150,35150,0
|
|
20240402,161500,1403174900,35150,35150,35150,35150,0
|
|
20240402,161400,1403174900,35150,35150,35150,35150,0
|
|
20240402,161300,1403174900,35150,35150,35150,35150,0
|
|
20240402,161200,1403174900,35150,35150,35150,35150,0
|
|
20240402,161100,1403174900,35150,35150,35150,35150,0
|
|
20240402,161000,1403174900,35150,35150,35150,35150,0
|
|
20240402,160900,1403174900,35150,35150,35150,35150,0
|
|
20240402,160800,1403174900,35150,35150,35150,35150,0
|
|
20240402,160700,1403174900,35150,35150,35150,35150,0
|
|
20240402,160600,1403174900,35150,35150,35150,35150,0
|
|
20240402,160500,1403174900,35150,35150,35150,35150,0
|
|
20240402,160400,1403174900,35150,35150,35150,35150,0
|
|
20240402,160300,1403174900,35150,35150,35150,35150,0
|
|
20240402,160200,1403174900,35150,35150,35150,35150,0
|
|
20240402,160100,1403174900,35150,35150,35150,35150,0
|
|
20240402,160000,1403174900,35150,35150,35150,35150,0
|
|
20240402,155900,1403174900,35150,35150,35150,35150,0
|
|
20240402,155800,1403174900,35150,35150,35150,35150,0
|
|
20240402,155700,1403174900,35150,35150,35150,35150,0
|
|
20240402,155600,1403174900,35150,35150,35150,35150,0
|
|
20240402,155500,1403174900,35150,35150,35150,35150,0
|
|
20240402,155400,1403174900,35150,35150,35150,35150,2092
|
|
20240402,155300,1403174900,35150,35150,35150,35150,0
|
|
20240402,155200,1403174900,35150,35150,35150,35150,0
|
|
20240402,155100,1403174900,35150,35150,35150,35150,0
|
|
20240402,155000,1403174900,35150,35150,35150,35150,0
|
|
20240402,154900,1403174900,35150,35150,35150,35150,0
|
|
20240402,154800,1403174900,35150,35150,35150,35150,0
|
|
20240402,154700,1403174900,35150,35150,35150,35150,0
|
|
20240402,154600,1403174900,35150,35150,35150,35150,0
|
|
20240402,154500,1403174900,35150,35150,35150,35150,0
|
|
20240402,154400,1403174900,35150,35150,35150,35150,0
|
|
20240402,154300,1403174900,35150,35150,35150,35150,0
|
|
20240402,154200,1403174900,35150,35150,35150,35150,0
|
|
20240402,154100,1403174900,35150,35150,35150,35150,0
|
|
20240402,154000,1403174900,35150,35150,35150,35150,0
|
|
20240402,153900,1403174900,35150,35150,35150,35150,0
|
|
20240402,153800,1403174900,35150,35150,35150,35150,0
|
|
20240402,153700,1403174900,35150,35150,35150,35150,0
|
|
20240402,153600,1403174900,35150,35150,35150,35150,0
|
|
20240402,153500,1403174900,35150,35150,35150,35150,0
|
|
20240402,153400,1403174900,35150,35150,35150,35150,0
|
|
20240402,153300,1403174900,35150,35150,35150,35150,0
|
|
20240402,153200,1403174900,35150,35150,35150,35150,0
|
|
20240402,153100,1403174900,35150,35150,35150,35150,0
|
|
20240402,153000,1403174900,35150,35150,35150,35150,2092
|
|
20240402,152900,1329641100,35100,35100,35100,35100,0
|
|
20240402,152800,1329641100,35100,35100,35100,35100,0
|
|
20240402,152700,1329641100,35100,35100,35100,35100,0
|
|
20240402,152600,1329641100,35100,35100,35100,35100,0
|
|
20240402,152500,1329641100,35100,35100,35100,35100,0
|
|
20240402,152400,1329641100,35100,35100,35100,35100,0
|
|
20240402,152300,1329641100,35100,35100,35100,35100,0
|
|
20240402,152200,1329641100,35100,35100,35100,35100,0
|
|
20240402,152100,1329641100,35100,35100,35100,35100,0
|
|
20240402,152000,1329641100,35100,35100,35100,35100,0
|
|
20240402,151900,1329641100,35100,35000,35100,34950,1635
|
|
20240402,151800,1272347900,35000,35000,35000,35000,0
|
|
20240402,151700,1272347900,35000,35000,35000,35000,22
|
|
20240402,151600,1271577900,35000,35000,35000,35000,0
|
|
20240402,151500,1271577900,35000,35000,35000,35000,20
|
|
20240402,151400,1270877900,35000,34950,35000,34950,191
|
|
20240402,151300,1264202400,34750,34850,34850,34750,490
|
|
20240402,151200,1247151550,35000,34950,35000,34950,71
|
|
20240402,151100,1244670050,34950,34950,34950,34950,42
|
|
20240402,151000,1243202150,34950,34950,34950,34950,80
|
|
20240402,150900,1240406150,34950,34950,34950,34950,26
|
|
20240402,150800,1239497450,34900,34900,34900,34900,3
|
|
20240402,150700,1239392750,34900,35000,35000,34900,128
|
|
20240402,150600,1234922650,35000,35000,35000,35000,17
|
|
20240402,150500,1234327650,35000,34950,35000,34950,23
|
|
20240402,150400,1233523750,34950,34950,34950,34950,46
|
|
20240402,150300,1231916050,35000,35000,35000,35000,2
|
|
20240402,150200,1231846050,34950,34950,34950,34950,13
|
|
20240402,150100,1231391700,34950,34900,34950,34900,2
|
|
20240402,150000,1231321850,34800,34800,34800,34800,83
|
|
20240402,145900,1228433450,34800,34800,34800,34800,0
|
|
20240402,145800,1228433450,34800,34800,34800,34800,0
|
|
20240402,145700,1228433450,34800,34800,34800,34800,20
|
|
20240402,145600,1227737450,34800,34800,34800,34800,111
|
|
20240402,145500,1223874650,34800,34800,34800,34800,20
|
|
20240402,145400,1223178650,34900,34900,34900,34900,0
|
|
20240402,145300,1223178650,34900,34900,34900,34900,12
|
|
20240402,145200,1222759850,34900,34900,34900,34900,0
|
|
20240402,145100,1222759850,34900,34900,34900,34900,0
|
|
20240402,145000,1222759850,34900,34900,34900,34900,4
|
|
20240402,144900,1222620250,34900,34900,34900,34900,0
|
|
20240402,144800,1222620250,34900,34900,34900,34900,0
|
|
20240402,144700,1222620250,34900,34900,34900,34900,0
|
|
20240402,144600,1222620250,34900,34900,34900,34900,1
|
|
20240402,144500,1222585350,34950,34950,34950,34950,0
|
|
20240402,144400,1222585350,34950,34950,34950,34950,0
|
|
20240402,144300,1222585350,34950,34950,34950,34950,0
|
|
20240402,144200,1222585350,34950,34950,34950,34950,0
|
|
20240402,144100,1222585350,34950,34950,34950,34950,0
|
|
20240402,144000,1222585350,34950,34950,34950,34950,2
|
|
20240402,143900,1222515450,34950,34950,34950,34950,15
|
|
20240402,143800,1221991200,34950,34950,34950,34950,1
|
|
20240402,143700,1221956250,34950,34950,34950,34950,11
|
|
20240402,143600,1221571800,34950,34950,34950,34950,0
|
|
20240402,143500,1221571800,34950,34950,34950,34950,1
|
|
20240402,143400,1221536850,34750,34750,34750,34750,4
|
|
20240402,143300,1221397850,34750,34750,34750,34750,0
|
|
20240402,143200,1221397850,34750,34750,34750,34750,1
|
|
20240402,143100,1221363100,34750,34750,34750,34750,30
|
|
20240402,143000,1220320600,34900,34750,34900,34750,141
|
|
20240402,142900,1215402850,34750,34750,34750,34750,21
|
|
20240402,142800,1214673100,34750,34750,34750,34750,0
|
|
20240402,142700,1214673100,34750,34750,34750,34750,2
|
|
20240402,142600,1214603600,34750,34900,34900,34750,12
|
|
20240402,142500,1214186400,34750,34750,34750,34750,0
|
|
20240402,142400,1214186400,34750,34900,34900,34750,1322
|
|
20240402,142300,1168217450,34850,34950,34950,34850,570
|
|
20240402,142200,1148335550,34950,34950,34950,34950,0
|
|
20240402,142100,1148335550,34950,34950,34950,34950,28
|
|
20240402,142000,1147356950,34950,34900,34950,34900,13
|
|
20240402,141900,1146903200,34900,34900,34900,34900,0
|
|
20240402,141800,1146903200,34900,34900,34900,34900,1
|
|
20240402,141700,1146868300,34900,34900,34900,34900,10
|
|
20240402,141600,1146519300,35000,34950,35000,34950,19
|
|
20240402,141500,1145854800,35000,35000,35000,35000,0
|
|
20240402,141400,1145854800,35000,34950,35000,34950,10
|
|
20240402,141300,1145505250,34900,34900,34900,34900,11
|
|
20240402,141200,1145121350,34950,34950,34950,34950,1
|
|
20240402,141100,1145086400,34900,34900,34900,34900,1
|
|
20240402,141000,1145051500,34900,34900,34900,34900,20
|
|
20240402,140900,1144353500,34900,34900,34900,34900,7
|
|
20240402,140800,1144109200,34850,34850,34850,34850,0
|
|
20240402,140700,1144109200,34850,34900,34900,34850,22
|
|
20240402,140600,1143342450,34850,34850,34850,34850,0
|
|
20240402,140500,1143342450,34850,34850,34850,34850,9
|
|
20240402,140400,1143028800,34850,34850,34850,34850,11
|
|
20240402,140300,1142645450,34900,34900,34900,34900,0
|
|
20240402,140200,1142645450,34900,34800,34900,34800,198
|
|
20240402,140100,1135745500,34800,34800,34800,34800,11
|
|
20240402,140000,1135362700,34800,34800,34800,34800,7
|
|
20240402,135900,1135119100,34800,34800,34800,34800,141
|
|
20240402,135800,1130212300,34800,34800,34800,34800,60
|
|
20240402,135700,1128124300,34800,34850,34850,34800,350
|
|
20240402,135600,1115927350,34850,34850,34850,34850,58
|
|
20240402,135500,1113906050,34950,34950,34950,34950,0
|
|
20240402,135400,1113906050,34950,34950,34950,34950,33
|
|
20240402,135300,1112752700,34850,34850,34850,34850,53
|
|
20240402,135200,1110905650,34850,34850,34850,34850,0
|
|
20240402,135100,1110905650,34850,34850,34850,34850,34
|
|
20240402,135000,1109720750,34850,34850,34850,34850,0
|
|
20240402,134900,1109720750,34850,34850,34850,34850,0
|
|
20240402,134800,1109720750,34850,34850,34850,34850,27
|
|
20240402,134700,1108779800,34850,34850,34850,34850,0
|
|
20240402,134600,1108779800,34850,34850,34850,34850,0
|
|
20240402,134500,1108779800,34850,34850,34850,34850,27
|
|
20240402,134400,1107838850,34900,34900,34900,34900,3
|
|
20240402,134300,1107734150,34850,34850,34850,34850,0
|
|
20240402,134200,1107734150,34850,34800,34850,34800,19
|
|
20240402,134100,1107072500,34800,34800,34800,34800,11
|
|
20240402,134000,1106689700,34800,34800,34800,34800,0
|
|
20240402,133900,1106689700,34800,34800,34800,34800,0
|
|
20240402,133800,1106689700,34800,34900,34900,34800,19
|
|
20240402,133700,1106027700,34900,34900,34900,34900,0
|
|
20240402,133600,1106027700,34900,34900,34900,34900,0
|
|
20240402,133500,1106027700,34900,34800,34900,34800,29
|
|
20240402,133400,1105017150,34800,34800,34800,34800,26
|
|
20240402,133300,1104112350,34750,34750,34750,34750,0
|
|
20240402,133200,1104112350,34750,34750,34750,34750,11
|
|
20240402,133100,1103730100,34750,34750,34750,34750,63
|
|
20240402,133000,1101540850,34800,34800,34800,34800,9
|
|
20240402,132900,1101227650,34750,34750,34750,34750,11
|
|
20240402,132800,1100845400,34750,34750,34750,34750,17
|
|
20240402,132700,1100254650,34850,34850,34850,34850,13
|
|
20240402,132600,1099801600,34850,34800,34850,34750,296
|
|
20240402,132500,1089501450,34800,34800,34850,34800,58
|
|
20240402,132400,1087481550,34850,34850,34850,34850,20
|
|
20240402,132300,1086784550,34850,34850,34850,34850,9
|
|
20240402,132200,1086470900,34850,34850,34850,34850,79
|
|
20240402,132100,1083717750,34850,34850,34850,34850,1
|
|
20240402,132000,1083682900,34800,34800,34800,34800,9
|
|
20240402,131900,1083369700,34800,34800,34800,34800,27
|
|
20240402,131800,1082430100,34800,34800,34800,34800,0
|
|
20240402,131700,1082430100,34800,34800,34800,34800,10
|
|
20240402,131600,1082082100,34800,34800,34800,34800,28
|
|
20240402,131500,1081107700,34800,34850,34850,34800,137
|
|
20240402,131400,1076339750,34900,34900,34900,34900,57
|
|
20240402,131300,1074350450,34900,34900,34900,34900,28
|
|
20240402,131200,1073373250,34900,34900,34900,34900,0
|
|
20240402,131100,1073373250,34900,34900,34900,34900,0
|
|
20240402,131000,1073373250,34900,34850,34900,34800,47
|
|
20240402,130900,1071733900,34900,34850,34900,34850,40
|
|
20240402,130800,1070339500,34850,34850,34850,34850,0
|
|
20240402,130700,1070339500,34850,34850,34850,34850,20
|
|
20240402,130600,1069642500,34850,34850,34850,34850,20
|
|
20240402,130500,1068945500,34850,34850,34850,34850,96
|
|
20240402,130400,1065599900,34900,34850,34900,34850,17
|
|
20240402,130300,1065007400,34850,34900,34900,34850,30
|
|
20240402,130200,1063961000,34900,34900,34900,34900,37
|
|
20240402,130100,1062669700,34900,34900,34900,34900,60
|
|
20240402,130000,1060575700,34900,34900,34900,34900,11
|
|
20240402,125900,1060191800,34900,34900,34900,34900,0
|
|
20240402,125800,1060191800,34900,34900,34900,34900,21
|
|
20240402,125700,1059458900,34900,34900,34900,34900,15
|
|
20240402,125600,1058935400,34900,34900,34900,34900,11
|
|
20240402,125500,1058551500,34950,34900,34950,34900,32
|
|
20240402,125400,1057434200,34900,34900,34900,34900,16
|
|
20240402,125300,1056875800,34900,34900,34900,34900,21
|
|
20240402,125200,1056142900,34900,34900,34900,34900,157
|
|
20240402,125100,1050663600,34900,34900,34900,34900,235
|
|
20240402,125000,1042462100,34900,34900,34900,34900,10
|
|
20240402,124900,1042113100,34900,34900,34900,34900,85
|
|
20240402,124800,1039146600,34900,34900,34900,34900,0
|
|
20240402,124700,1039146600,34900,34900,34900,34900,11
|
|
20240402,124600,1038762700,34900,34950,34950,34900,397
|
|
20240402,124500,1024903050,34950,34950,34950,34950,125
|
|
20240402,124400,1020534300,34950,34950,34950,34950,21
|
|
20240402,124300,1019800350,34950,34900,34950,34900,28
|
|
20240402,124200,1018822700,34900,34900,34900,34900,4
|
|
20240402,124100,1018683100,34900,34900,34900,34900,9
|
|
20240402,124000,1018369000,34900,34900,34900,34900,34
|
|
20240402,123900,1017182400,34900,34900,34900,34900,0
|
|
20240402,123800,1017182400,34900,34900,34900,34900,0
|
|
20240402,123700,1017182400,34900,34900,34900,34900,11
|
|
20240402,123600,1016798500,34900,34950,34950,34900,33
|
|
20240402,123500,1015646250,35000,35000,35000,35000,14
|
|
20240402,123400,1015156250,34900,34950,35000,34900,29
|
|
20240402,123300,1014142800,34900,34900,34900,34900,45
|
|
20240402,123200,1012572300,34900,34900,34900,34900,0
|
|
20240402,123100,1012572300,34900,34900,34900,34900,21
|
|
20240402,123000,1011839400,35000,35000,35000,35000,10
|
|
20240402,122900,1011489400,34900,34900,34900,34900,0
|
|
20240402,122800,1011489400,34900,34900,34900,34900,11
|
|
20240402,122700,1011105500,35000,35000,35000,35000,0
|
|
20240402,122600,1011105500,35000,35000,35000,35000,0
|
|
20240402,122500,1011105500,35000,35050,35050,35000,12
|
|
20240402,122400,1010685350,34900,35000,35000,34900,109
|
|
20240402,122300,1006871450,35000,35000,35000,35000,2
|
|
20240402,122200,1006801450,35000,35000,35000,35000,23
|
|
20240402,122100,1005996450,35000,35000,35000,35000,455
|
|
20240402,122000,990071450,34950,34950,34950,34950,0
|
|
20240402,121900,990071450,34950,34950,34950,34950,19
|
|
20240402,121800,989407400,34900,34800,34900,34800,311
|
|
20240402,121700,978554600,34900,34850,34900,34850,609
|
|
20240402,121600,957300950,34900,34900,34900,34900,135
|
|
20240402,121500,952589450,34900,34900,34900,34900,13
|
|
20240402,121400,952135750,34900,34900,34900,34900,3
|
|
20240402,121300,952031050,34950,34950,34950,34950,0
|
|
20240402,121200,952031050,34950,34950,34950,34950,120
|
|
20240402,121100,947837050,34950,34950,34950,34950,11
|
|
20240402,121000,947452600,34950,34950,34950,34950,10
|
|
20240402,120900,947103100,34950,34950,34950,34950,0
|
|
20240402,120800,947103100,34950,34950,34950,34950,59
|
|
20240402,120700,945041050,34950,34950,34950,34950,69
|
|
20240402,120600,942629500,34950,34950,34950,34950,0
|
|
20240402,120500,942629500,34950,34950,34950,34950,53
|
|
20240402,120400,940777150,34900,34900,34900,34900,0
|
|
20240402,120300,940777150,34900,34900,34900,34900,10
|
|
20240402,120200,940428150,34900,34850,34900,34850,92
|
|
20240402,120100,937217900,34850,34850,34850,34850,7
|
|
20240402,120000,936973950,34850,34800,34850,34800,3
|
|
20240402,115900,936869450,34800,34850,34850,34800,12
|
|
20240402,115800,936451450,34850,34850,34850,34850,61
|
|
20240402,115700,934325600,34850,34850,34850,34850,35
|
|
20240402,115600,933105850,34800,34800,34800,34800,11
|
|
20240402,115500,932723050,34800,34800,34800,34800,0
|
|
20240402,115400,932723050,34800,34850,34850,34800,20
|
|
20240402,115300,932026550,34800,34800,34800,34800,0
|
|
20240402,115200,932026550,34800,34850,34850,34800,83
|
|
20240402,115100,929137800,34850,34850,34850,34850,0
|
|
20240402,115000,929137800,34850,34850,34850,34850,0
|
|
20240402,114900,929137800,34850,34900,34900,34850,80
|
|
20240402,114800,926346250,34900,34900,34900,34900,55
|
|
20240402,114700,924426750,34900,34900,34900,34900,0
|
|
20240402,114600,924426750,34900,34950,34950,34900,224
|
|
20240402,114500,916598450,34950,34950,34950,34950,0
|
|
20240402,114400,916598450,34950,34950,34950,34950,283
|
|
20240402,114300,906707600,34950,34950,34950,34950,20
|
|
20240402,114200,906008600,34950,34950,34950,34950,11
|
|
20240402,114100,905624150,34950,34950,34950,34950,0
|
|
20240402,114000,905624150,34950,34950,35000,34950,31
|
|
20240402,113900,904540600,34950,35000,35000,34950,2
|
|
20240402,113800,904470650,34950,34950,34950,34950,15
|
|
20240402,113700,903946400,34950,34950,34950,34950,0
|
|
20240402,113600,903946400,34950,35000,35000,34950,18
|
|
20240402,113500,903316950,35000,35000,35000,35000,2
|
|
20240402,113400,903246950,35000,35000,35000,35000,0
|
|
20240402,113300,903246950,35000,35000,35000,35000,143
|
|
20240402,113200,898241950,35000,35000,35000,35000,26
|
|
20240402,113100,897331950,35000,35000,35000,35000,0
|
|
20240402,113000,897331950,35000,35000,35000,35000,48
|
|
20240402,112900,895651950,35000,35000,35000,35000,10
|
|
20240402,112800,895301950,35000,35000,35000,35000,6
|
|
20240402,112700,895091950,35000,35000,35000,35000,77
|
|
20240402,112600,892396950,34950,34950,34950,34950,1
|
|
20240402,112500,892362000,35100,35000,35100,35000,295
|
|
20240402,112400,882032450,35100,35100,35100,35100,5
|
|
20240402,112300,881856950,34900,35000,35100,34900,291
|
|
20240402,112200,871665750,35000,35000,35000,35000,5
|
|
20240402,112100,871490750,34950,34900,34950,34900,23
|
|
20240402,112000,870687400,34900,34900,34900,34900,10
|
|
20240402,111900,870338400,35000,35000,35000,35000,0
|
|
20240402,111800,870338400,35000,34900,35000,34900,58
|
|
20240402,111700,868311450,34850,34850,34850,34850,30
|
|
20240402,111600,867265950,34950,34950,34950,34950,0
|
|
20240402,111500,867265950,34950,34950,34950,34950,0
|
|
20240402,111400,867265950,34950,34950,34950,34800,31
|
|
20240402,111300,866184150,34900,34900,34950,34900,21
|
|
20240402,111200,865451200,34950,34750,34950,34750,42
|
|
20240402,111100,863989950,34900,34850,34900,34850,77
|
|
20240402,111000,861306000,34850,34850,34850,34850,9
|
|
20240402,110900,860992350,34850,34850,34850,34850,0
|
|
20240402,110800,860992350,34850,34800,34850,34800,23
|
|
20240402,110700,860191450,34750,34750,34750,34750,20
|
|
20240402,110600,859496450,34800,34800,34800,34800,0
|
|
20240402,110500,859496450,34800,34800,34800,34800,7
|
|
20240402,110400,859252850,34750,34800,34800,34750,11
|
|
20240402,110300,858870100,34900,34900,34900,34900,10
|
|
20240402,110200,858521100,34900,34900,34900,34900,0
|
|
20240402,110100,858521100,34900,34800,34900,34750,151
|
|
20240402,110000,853256800,34750,34750,34750,34750,0
|
|
20240402,105900,853256800,34750,34750,34750,34750,13
|
|
20240402,105800,852805050,34750,34800,34800,34750,85
|
|
20240402,105700,849849800,34800,34800,34800,34800,0
|
|
20240402,105600,849849800,34800,34800,34800,34800,10
|
|
20240402,105500,849501800,34750,34800,34850,34750,287
|
|
20240402,105400,839513550,34750,34750,34750,34750,0
|
|
20240402,105300,839513550,34750,34750,34750,34750,9
|
|
20240402,105200,839200800,34700,34700,34700,34700,0
|
|
20240402,105100,839200800,34700,34700,34700,34700,10
|
|
20240402,105000,838853800,34700,34700,34700,34700,0
|
|
20240402,104900,838853800,34700,34700,34700,34700,0
|
|
20240402,104800,838853800,34700,34800,34800,34700,51
|
|
20240402,104700,837080100,34850,34850,34850,34850,1
|
|
20240402,104600,837045250,34850,34850,34850,34850,7
|
|
20240402,104500,836801300,34800,34800,34800,34800,20
|
|
20240402,104400,836105300,34800,34850,34850,34800,106
|
|
20240402,104300,832416400,34800,34800,34800,34800,0
|
|
20240402,104200,832416400,34800,34850,34850,34800,11
|
|
20240402,104100,832033250,34800,34800,34800,34800,0
|
|
20240402,104000,832033250,34800,34750,34800,34750,82
|
|
20240402,103900,829180000,34700,34700,34700,34700,158
|
|
20240402,103800,823697400,34750,34700,34750,34700,2
|
|
20240402,103700,823627950,34650,34700,34700,34650,101
|
|
20240402,103600,820123300,34650,34650,34650,34650,0
|
|
20240402,103500,820123300,34650,34700,34700,34650,17
|
|
20240402,103400,819533950,34700,34700,34700,34650,389
|
|
20240402,103300,806038300,34700,34700,34700,34700,0
|
|
20240402,103200,806038300,34700,34700,34700,34700,11
|
|
20240402,103100,805656600,34700,34700,34700,34700,80
|
|
20240402,103000,802880600,34700,34700,34700,34700,20
|
|
20240402,102900,802186600,34700,34700,34700,34700,41
|
|
20240402,102800,800763900,34750,34700,34750,34700,499
|
|
20240402,102700,783448550,34750,34750,34750,34750,248
|
|
20240402,102600,774830550,34800,34800,34800,34800,25
|
|
20240402,102500,773960550,34900,34850,34900,34850,10
|
|
20240402,102400,773611700,34800,34800,34800,34750,60
|
|
20240402,102300,771524200,34800,34800,34800,34800,29
|
|
20240402,102200,770515000,34800,34800,34800,34800,0
|
|
20240402,102100,770515000,34800,34800,34800,34800,0
|
|
20240402,102000,770515000,34800,34800,34800,34800,168
|
|
20240402,101900,764668600,34800,34800,34800,34800,11
|
|
20240402,101800,764285800,34800,34800,34800,34800,0
|
|
20240402,101700,764285800,34800,34800,34800,34800,9
|
|
20240402,101600,763972600,34800,34800,34800,34800,11
|
|
20240402,101500,763589800,34850,34750,34850,34750,380
|
|
20240402,101400,750384100,34750,34750,34750,34750,3
|
|
20240402,101300,750279850,34750,34900,34900,34750,529
|
|
20240402,101200,731857900,34900,34900,34900,34900,58
|
|
20240402,101100,729833700,34900,34900,34900,34900,0
|
|
20240402,101000,729833700,34900,34950,34950,34900,61
|
|
20240402,100900,727704750,34950,34950,34950,34950,0
|
|
20240402,100800,727704750,34950,35000,35000,34950,300
|
|
20240402,100700,717217000,35000,35000,35000,35000,11
|
|
20240402,100600,716832000,35000,35000,35000,35000,0
|
|
20240402,100500,716832000,35000,35100,35100,35000,513
|
|
20240402,100400,698849750,35100,35100,35100,35100,286
|
|
20240402,100300,688811150,35100,35150,35150,35100,37
|
|
20240402,100200,687511600,35150,35150,35150,35150,60
|
|
20240402,100100,685402600,35150,35150,35150,35150,9
|
|
20240402,100000,685086250,35150,35200,35200,35100,61
|
|
20240402,095900,682941150,35200,35150,35200,35150,212
|
|
20240402,095800,675487850,35150,35100,35150,35100,11
|
|
20240402,095700,675101700,35100,35100,35100,35100,11
|
|
20240402,095600,674715600,35150,35150,35150,35150,0
|
|
20240402,095500,674715600,35150,35250,35250,35150,232
|
|
20240402,095400,666555300,35250,35200,35250,35150,195
|
|
20240402,095300,659690900,35150,35150,35150,35150,331
|
|
20240402,095200,648056250,35000,35000,35050,35000,267
|
|
20240402,095100,638707250,34950,34950,34950,34950,0
|
|
20240402,095000,638707250,34950,35000,35000,34950,221
|
|
20240402,094900,630982750,35000,35000,35000,35000,1
|
|
20240402,094800,630947750,35000,35000,35000,35000,141
|
|
20240402,094700,626012750,35000,35050,35100,35000,421
|
|
20240402,094600,611266200,35100,35100,35100,35100,25
|
|
20240402,094500,610388700,35100,35100,35100,35100,100
|
|
20240402,094400,606878700,35100,35200,35200,35050,1048
|
|
20240402,094300,570008550,35300,35300,35300,35200,66
|
|
20240402,094200,567678850,35400,35150,35400,35150,2172
|
|
20240402,094100,490966150,35200,35150,35200,35150,1492
|
|
20240402,094000,438494300,35100,35100,35100,35100,12
|
|
20240402,093900,438073100,35100,35100,35100,35100,10
|
|
20240402,093800,437722100,35100,35000,35100,35000,85
|
|
20240402,093700,434741400,34950,34950,34950,34950,0
|
|
20240402,093600,434741400,34950,35000,35000,34950,198
|
|
20240402,093500,427811500,35050,35050,35050,35050,200
|
|
20240402,093400,420801500,35050,34900,35050,34900,68
|
|
20240402,093300,418426150,34950,35100,35100,34950,78
|
|
20240402,093200,415692250,35100,35100,35100,35100,3
|
|
20240402,093100,415586950,35050,34950,35050,34950,19
|
|
20240402,093000,414922100,35050,35050,35050,35050,2
|
|
20240402,092900,414852000,34900,35100,35100,34900,1278
|
|
20240402,092800,370237350,35150,35000,35200,35000,315
|
|
20240402,092700,359172250,35150,35250,35250,34950,336
|
|
20240402,092600,347377100,35200,34750,35400,34750,3561
|
|
20240402,092500,222515650,34750,34700,34750,34700,12
|
|
20240402,092400,222099150,34650,34650,34650,34650,2
|
|
20240402,092300,222029850,34650,34700,34750,34650,21
|
|
20240402,092200,221300850,34650,34650,34650,34650,13
|
|
20240402,092100,220850400,34650,34650,34650,34650,3
|
|
20240402,092000,220746450,34650,34650,34650,34650,100
|
|
20240402,091900,217281450,34650,34650,34650,34650,1
|
|
20240402,091800,217246800,34650,34800,34800,34650,381
|
|
20240402,091700,204014650,34800,34750,34800,34750,212
|
|
20240402,091600,196638050,34750,34800,34800,34600,348
|
|
20240402,091500,184578050,34800,34800,34800,34550,138
|
|
20240402,091400,179803900,34800,34700,34800,34600,1152
|
|
20240402,091300,139937400,34750,34750,34750,34750,5
|
|
20240402,091200,139763650,34550,34600,34600,34550,38
|
|
20240402,091100,138449850,34750,34700,34750,34700,45
|
|
20240402,091000,136886550,34750,34750,34750,34600,1040
|
|
20240402,090900,100794500,34750,34750,34750,34750,415
|
|
20240402,090800,86373250,34800,34850,34850,34650,540
|
|
20240402,090700,67639450,34700,34900,34900,34700,36
|
|
20240402,090600,66384600,34650,34900,34900,34650,641
|
|
20240402,090500,44138950,34900,34700,34900,34700,226
|
|
20240402,090400,36276550,34600,34600,34600,34600,250
|
|
20240402,090300,27626550,34550,34550,34550,34550,151
|
|
20240402,090200,22409500,34550,34550,34550,34550,7
|
|
20240402,090100,22167650,34450,34500,34500,34450,50
|
|
20240402,090000,20443150,34450,34900,34900,34400,591
|