724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,210100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,210000,2388215750,35400,35400,35400,35400,0
|
|
20240411,205900,2388215750,35400,35400,35400,35400,0
|
|
20240411,205800,2388215750,35400,35400,35400,35400,0
|
|
20240411,205700,2388215750,35400,35400,35400,35400,0
|
|
20240411,205600,2388215750,35400,35400,35400,35400,0
|
|
20240411,205500,2388215750,35400,35400,35400,35400,0
|
|
20240411,205400,2388215750,35400,35400,35400,35400,0
|
|
20240411,205300,2388215750,35400,35400,35400,35400,0
|
|
20240411,205200,2388215750,35400,35400,35400,35400,0
|
|
20240411,205100,2388215750,35400,35400,35400,35400,0
|
|
20240411,205000,2388215750,35400,35400,35400,35400,0
|
|
20240411,204900,2388215750,35400,35400,35400,35400,0
|
|
20240411,204800,2388215750,35400,35400,35400,35400,0
|
|
20240411,204700,2388215750,35400,35400,35400,35400,0
|
|
20240411,204600,2388215750,35400,35400,35400,35400,0
|
|
20240411,204500,2388215750,35400,35400,35400,35400,0
|
|
20240411,204400,2388215750,35400,35400,35400,35400,0
|
|
20240411,204300,2388215750,35400,35400,35400,35400,0
|
|
20240411,204200,2388215750,35400,35400,35400,35400,0
|
|
20240411,204100,2388215750,35400,35400,35400,35400,0
|
|
20240411,204000,2388215750,35400,35400,35400,35400,0
|
|
20240411,203900,2388215750,35400,35400,35400,35400,0
|
|
20240411,203800,2388215750,35400,35400,35400,35400,0
|
|
20240411,203700,2388215750,35400,35400,35400,35400,0
|
|
20240411,203600,2388215750,35400,35400,35400,35400,0
|
|
20240411,203500,2388215750,35400,35400,35400,35400,0
|
|
20240411,203400,2388215750,35400,35400,35400,35400,0
|
|
20240411,203300,2388215750,35400,35400,35400,35400,0
|
|
20240411,203200,2388215750,35400,35400,35400,35400,0
|
|
20240411,203100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,203000,2388215750,35400,35400,35400,35400,0
|
|
20240411,202900,2388215750,35400,35400,35400,35400,0
|
|
20240411,202800,2388215750,35400,35400,35400,35400,0
|
|
20240411,202700,2388215750,35400,35400,35400,35400,0
|
|
20240411,202600,2388215750,35400,35400,35400,35400,0
|
|
20240411,202500,2388215750,35400,35400,35400,35400,0
|
|
20240411,202400,2388215750,35400,35400,35400,35400,0
|
|
20240411,202300,2388215750,35400,35400,35400,35400,0
|
|
20240411,202200,2388215750,35400,35400,35400,35400,0
|
|
20240411,202100,2388215750,35400,35400,35400,35400,0
|
|
20240411,202000,2388215750,35400,35400,35400,35400,0
|
|
20240411,201900,2388215750,35400,35400,35400,35400,0
|
|
20240411,201800,2388215750,35400,35400,35400,35400,0
|
|
20240411,201700,2388215750,35400,35400,35400,35400,0
|
|
20240411,201600,2388215750,35400,35400,35400,35400,0
|
|
20240411,201500,2388215750,35400,35400,35400,35400,0
|
|
20240411,201400,2388215750,35400,35400,35400,35400,0
|
|
20240411,201300,2388215750,35400,35400,35400,35400,0
|
|
20240411,201200,2388215750,35400,35400,35400,35400,0
|
|
20240411,201100,2388215750,35400,35400,35400,35400,0
|
|
20240411,201000,2388215750,35400,35400,35400,35400,0
|
|
20240411,200900,2388215750,35400,35400,35400,35400,0
|
|
20240411,200800,2388215750,35400,35400,35400,35400,0
|
|
20240411,200700,2388215750,35400,35400,35400,35400,0
|
|
20240411,200600,2388215750,35400,35400,35400,35400,0
|
|
20240411,200500,2388215750,35400,35400,35400,35400,0
|
|
20240411,200400,2388215750,35400,35400,35400,35400,0
|
|
20240411,200300,2388215750,35400,35400,35400,35400,0
|
|
20240411,200200,2388215750,35400,35400,35400,35400,0
|
|
20240411,200100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,200000,2388215750,35400,35400,35400,35400,0
|
|
20240411,195900,2388215750,35400,35400,35400,35400,0
|
|
20240411,195800,2388215750,35400,35400,35400,35400,0
|
|
20240411,195700,2388215750,35400,35400,35400,35400,0
|
|
20240411,195600,2388215750,35400,35400,35400,35400,0
|
|
20240411,195500,2388215750,35400,35400,35400,35400,0
|
|
20240411,195400,2388215750,35400,35400,35400,35400,0
|
|
20240411,195300,2388215750,35400,35400,35400,35400,0
|
|
20240411,195200,2388215750,35400,35400,35400,35400,0
|
|
20240411,195100,2388215750,35400,35400,35400,35400,0
|
|
20240411,195000,2388215750,35400,35400,35400,35400,0
|
|
20240411,194900,2388215750,35400,35400,35400,35400,0
|
|
20240411,194800,2388215750,35400,35400,35400,35400,0
|
|
20240411,194700,2388215750,35400,35400,35400,35400,0
|
|
20240411,194600,2388215750,35400,35400,35400,35400,0
|
|
20240411,194500,2388215750,35400,35400,35400,35400,0
|
|
20240411,194400,2388215750,35400,35400,35400,35400,0
|
|
20240411,194300,2388215750,35400,35400,35400,35400,0
|
|
20240411,194200,2388215750,35400,35400,35400,35400,0
|
|
20240411,194100,2388215750,35400,35400,35400,35400,0
|
|
20240411,194000,2388215750,35400,35400,35400,35400,0
|
|
20240411,193900,2388215750,35400,35400,35400,35400,0
|
|
20240411,193800,2388215750,35400,35400,35400,35400,0
|
|
20240411,193700,2388215750,35400,35400,35400,35400,0
|
|
20240411,193600,2388215750,35400,35400,35400,35400,0
|
|
20240411,193500,2388215750,35400,35400,35400,35400,0
|
|
20240411,193400,2388215750,35400,35400,35400,35400,0
|
|
20240411,193300,2388215750,35400,35400,35400,35400,0
|
|
20240411,193200,2388215750,35400,35400,35400,35400,0
|
|
20240411,193100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,193000,2388215750,35400,35400,35400,35400,0
|
|
20240411,192900,2388215750,35400,35400,35400,35400,0
|
|
20240411,192800,2388215750,35400,35400,35400,35400,0
|
|
20240411,192700,2388215750,35400,35400,35400,35400,0
|
|
20240411,192600,2388215750,35400,35400,35400,35400,0
|
|
20240411,192500,2388215750,35400,35400,35400,35400,0
|
|
20240411,192400,2388215750,35400,35400,35400,35400,0
|
|
20240411,192300,2388215750,35400,35400,35400,35400,0
|
|
20240411,192200,2388215750,35400,35400,35400,35400,0
|
|
20240411,192100,2388215750,35400,35400,35400,35400,0
|
|
20240411,192000,2388215750,35400,35400,35400,35400,0
|
|
20240411,191900,2388215750,35400,35400,35400,35400,0
|
|
20240411,191800,2388215750,35400,35400,35400,35400,0
|
|
20240411,191700,2388215750,35400,35400,35400,35400,0
|
|
20240411,191600,2388215750,35400,35400,35400,35400,0
|
|
20240411,191500,2388215750,35400,35400,35400,35400,0
|
|
20240411,191400,2388215750,35400,35400,35400,35400,0
|
|
20240411,191300,2388215750,35400,35400,35400,35400,0
|
|
20240411,191200,2388215750,35400,35400,35400,35400,0
|
|
20240411,191100,2388215750,35400,35400,35400,35400,0
|
|
20240411,191000,2388215750,35400,35400,35400,35400,0
|
|
20240411,190900,2388215750,35400,35400,35400,35400,0
|
|
20240411,190800,2388215750,35400,35400,35400,35400,0
|
|
20240411,190700,2388215750,35400,35400,35400,35400,0
|
|
20240411,190600,2388215750,35400,35400,35400,35400,0
|
|
20240411,190500,2388215750,35400,35400,35400,35400,0
|
|
20240411,190400,2388215750,35400,35400,35400,35400,0
|
|
20240411,190300,2388215750,35400,35400,35400,35400,0
|
|
20240411,190200,2388215750,35400,35400,35400,35400,0
|
|
20240411,190100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,190000,2388215750,35400,35400,35400,35400,0
|
|
20240411,185900,2388215750,35400,35400,35400,35400,0
|
|
20240411,185800,2388215750,35400,35400,35400,35400,0
|
|
20240411,185700,2388215750,35400,35400,35400,35400,0
|
|
20240411,185600,2388215750,35400,35400,35400,35400,0
|
|
20240411,185500,2388215750,35400,35400,35400,35400,0
|
|
20240411,185400,2388215750,35400,35400,35400,35400,0
|
|
20240411,185300,2388215750,35400,35400,35400,35400,0
|
|
20240411,185200,2388215750,35400,35400,35400,35400,0
|
|
20240411,185100,2388215750,35400,35400,35400,35400,0
|
|
20240411,185000,2388215750,35400,35400,35400,35400,0
|
|
20240411,184900,2388215750,35400,35400,35400,35400,0
|
|
20240411,184800,2388215750,35400,35400,35400,35400,0
|
|
20240411,184700,2388215750,35400,35400,35400,35400,0
|
|
20240411,184600,2388215750,35400,35400,35400,35400,0
|
|
20240411,184500,2388215750,35400,35400,35400,35400,0
|
|
20240411,184400,2388215750,35400,35400,35400,35400,0
|
|
20240411,184300,2388215750,35400,35400,35400,35400,0
|
|
20240411,184200,2388215750,35400,35400,35400,35400,0
|
|
20240411,184100,2388215750,35400,35400,35400,35400,0
|
|
20240411,184000,2388215750,35400,35400,35400,35400,0
|
|
20240411,183900,2388215750,35400,35400,35400,35400,0
|
|
20240411,183800,2388215750,35400,35400,35400,35400,0
|
|
20240411,183700,2388215750,35400,35400,35400,35400,0
|
|
20240411,183600,2388215750,35400,35400,35400,35400,0
|
|
20240411,183500,2388215750,35400,35400,35400,35400,0
|
|
20240411,183400,2388215750,35400,35400,35400,35400,0
|
|
20240411,183300,2388215750,35400,35400,35400,35400,0
|
|
20240411,183200,2388215750,35400,35400,35400,35400,0
|
|
20240411,183100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,183000,2388215750,35400,35400,35400,35400,0
|
|
20240411,182900,2388215750,35400,35400,35400,35400,0
|
|
20240411,182800,2388215750,35400,35400,35400,35400,0
|
|
20240411,182700,2388215750,35400,35400,35400,35400,0
|
|
20240411,182600,2388215750,35400,35400,35400,35400,0
|
|
20240411,182500,2388215750,35400,35400,35400,35400,0
|
|
20240411,182400,2388215750,35400,35400,35400,35400,0
|
|
20240411,182300,2388215750,35400,35400,35400,35400,0
|
|
20240411,182200,2388215750,35400,35400,35400,35400,0
|
|
20240411,182100,2388215750,35400,35400,35400,35400,0
|
|
20240411,182000,2388215750,35400,35400,35400,35400,0
|
|
20240411,181900,2388215750,35400,35400,35400,35400,0
|
|
20240411,181800,2388215750,35400,35400,35400,35400,0
|
|
20240411,181700,2388215750,35400,35400,35400,35400,0
|
|
20240411,181600,2388215750,35400,35400,35400,35400,0
|
|
20240411,181500,2388215750,35400,35400,35400,35400,0
|
|
20240411,181400,2388215750,35400,35400,35400,35400,0
|
|
20240411,181300,2388215750,35400,35400,35400,35400,0
|
|
20240411,181200,2388215750,35400,35400,35400,35400,0
|
|
20240411,181100,2388215750,35400,35400,35400,35400,0
|
|
20240411,181000,2388215750,35400,35400,35400,35400,0
|
|
20240411,180900,2388215750,35400,35400,35400,35400,0
|
|
20240411,180800,2388215750,35400,35400,35400,35400,0
|
|
20240411,180700,2388215750,35400,35400,35400,35400,0
|
|
20240411,180600,2388215750,35400,35400,35400,35400,0
|
|
20240411,180500,2388215750,35400,35400,35400,35400,0
|
|
20240411,180400,2388215750,35400,35400,35400,35400,0
|
|
20240411,180300,2388215750,35400,35400,35400,35400,0
|
|
20240411,180200,2388215750,35400,35400,35400,35400,0
|
|
20240411,180100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,180000,2388215750,35400,35400,35400,35400,0
|
|
20240411,175900,2388215750,35400,35400,35400,35400,0
|
|
20240411,175800,2388215750,35400,35400,35400,35400,0
|
|
20240411,175700,2388215750,35400,35400,35400,35400,0
|
|
20240411,175600,2388215750,35400,35400,35400,35400,0
|
|
20240411,175500,2388215750,35400,35400,35400,35400,0
|
|
20240411,175400,2388215750,35400,35400,35400,35400,0
|
|
20240411,175300,2388215750,35400,35400,35400,35400,0
|
|
20240411,175200,2388215750,35400,35400,35400,35400,0
|
|
20240411,175100,2388215750,35400,35400,35400,35400,0
|
|
20240411,175000,2388215750,35400,35400,35400,35400,0
|
|
20240411,174900,2388215750,35400,35400,35400,35400,0
|
|
20240411,174800,2388215750,35400,35400,35400,35400,0
|
|
20240411,174700,2388215750,35400,35400,35400,35400,0
|
|
20240411,174600,2388215750,35400,35400,35400,35400,0
|
|
20240411,174500,2388215750,35400,35400,35400,35400,0
|
|
20240411,174400,2388215750,35400,35400,35400,35400,0
|
|
20240411,174300,2388215750,35400,35400,35400,35400,0
|
|
20240411,174200,2388215750,35400,35400,35400,35400,0
|
|
20240411,174100,2388215750,35400,35400,35400,35400,0
|
|
20240411,174000,2388215750,35400,35400,35400,35400,0
|
|
20240411,173900,2388215750,35400,35400,35400,35400,0
|
|
20240411,173800,2388215750,35400,35400,35400,35400,0
|
|
20240411,173700,2388215750,35400,35400,35400,35400,0
|
|
20240411,173600,2388215750,35400,35400,35400,35400,0
|
|
20240411,173500,2388215750,35400,35400,35400,35400,0
|
|
20240411,173400,2388215750,35400,35400,35400,35400,0
|
|
20240411,173300,2388215750,35400,35400,35400,35400,0
|
|
20240411,173200,2388215750,35400,35400,35400,35400,0
|
|
20240411,173100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,173000,2388215750,35400,35400,35400,35400,0
|
|
20240411,172900,2388215750,35400,35400,35400,35400,0
|
|
20240411,172800,2388215750,35400,35400,35400,35400,0
|
|
20240411,172700,2388215750,35400,35400,35400,35400,0
|
|
20240411,172600,2388215750,35400,35400,35400,35400,0
|
|
20240411,172500,2388215750,35400,35400,35400,35400,0
|
|
20240411,172400,2388215750,35400,35400,35400,35400,0
|
|
20240411,172300,2388215750,35400,35400,35400,35400,0
|
|
20240411,172200,2388215750,35400,35400,35400,35400,0
|
|
20240411,172100,2388215750,35400,35400,35400,35400,0
|
|
20240411,172000,2388215750,35400,35400,35400,35400,0
|
|
20240411,171900,2388215750,35400,35400,35400,35400,0
|
|
20240411,171800,2388215750,35400,35400,35400,35400,0
|
|
20240411,171700,2388215750,35400,35400,35400,35400,0
|
|
20240411,171600,2388215750,35400,35400,35400,35400,0
|
|
20240411,171500,2388215750,35400,35400,35400,35400,0
|
|
20240411,171400,2388215750,35400,35400,35400,35400,0
|
|
20240411,171300,2388215750,35400,35400,35400,35400,0
|
|
20240411,171200,2388215750,35400,35400,35400,35400,0
|
|
20240411,171100,2388215750,35400,35400,35400,35400,0
|
|
20240411,171000,2388215750,35400,35400,35400,35400,0
|
|
20240411,170900,2388215750,35400,35400,35400,35400,0
|
|
20240411,170800,2388215750,35400,35400,35400,35400,0
|
|
20240411,170700,2388215750,35400,35400,35400,35400,0
|
|
20240411,170600,2388215750,35400,35400,35400,35400,0
|
|
20240411,170500,2388215750,35400,35400,35400,35400,0
|
|
20240411,170400,2388215750,35400,35400,35400,35400,0
|
|
20240411,170300,2388215750,35400,35400,35400,35400,0
|
|
20240411,170200,2388215750,35400,35400,35400,35400,0
|
|
20240411,170100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,170000,2388215750,35400,35400,35400,35400,0
|
|
20240411,165900,2388215750,35400,35400,35400,35400,0
|
|
20240411,165800,2388215750,35400,35400,35400,35400,0
|
|
20240411,165700,2388215750,35400,35400,35400,35400,0
|
|
20240411,165600,2388215750,35400,35400,35400,35400,0
|
|
20240411,165500,2388215750,35400,35400,35400,35400,0
|
|
20240411,165400,2388215750,35400,35400,35400,35400,0
|
|
20240411,165300,2388215750,35400,35400,35400,35400,0
|
|
20240411,165200,2388215750,35400,35400,35400,35400,0
|
|
20240411,165100,2388215750,35400,35400,35400,35400,0
|
|
20240411,165000,2388215750,35400,35400,35400,35400,0
|
|
20240411,164900,2388215750,35400,35400,35400,35400,0
|
|
20240411,164800,2388215750,35400,35400,35400,35400,0
|
|
20240411,164700,2388215750,35400,35400,35400,35400,0
|
|
20240411,164600,2388215750,35400,35400,35400,35400,0
|
|
20240411,164500,2388215750,35400,35400,35400,35400,0
|
|
20240411,164400,2388215750,35400,35400,35400,35400,0
|
|
20240411,164300,2388215750,35400,35400,35400,35400,0
|
|
20240411,164200,2388215750,35400,35400,35400,35400,0
|
|
20240411,164100,2388215750,35400,35400,35400,35400,0
|
|
20240411,164000,2388215750,35400,35400,35400,35400,0
|
|
20240411,163900,2388215750,35400,35400,35400,35400,0
|
|
20240411,163800,2388215750,35400,35400,35400,35400,0
|
|
20240411,163700,2388215750,35400,35400,35400,35400,0
|
|
20240411,163600,2388215750,35400,35400,35400,35400,0
|
|
20240411,163500,2388215750,35400,35400,35400,35400,0
|
|
20240411,163400,2388215750,35400,35400,35400,35400,0
|
|
20240411,163300,2388215750,35400,35400,35400,35400,0
|
|
20240411,163200,2388215750,35400,35400,35400,35400,0
|
|
20240411,163100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,163000,2388215750,35400,35400,35400,35400,0
|
|
20240411,162900,2388215750,35400,35400,35400,35400,0
|
|
20240411,162800,2388215750,35400,35400,35400,35400,0
|
|
20240411,162700,2388215750,35400,35400,35400,35400,0
|
|
20240411,162600,2388215750,35400,35400,35400,35400,0
|
|
20240411,162500,2388215750,35400,35400,35400,35400,0
|
|
20240411,162400,2388215750,35400,35400,35400,35400,0
|
|
20240411,162300,2388215750,35400,35400,35400,35400,0
|
|
20240411,162200,2388215750,35400,35400,35400,35400,0
|
|
20240411,162100,2388215750,35400,35400,35400,35400,0
|
|
20240411,162000,2388215750,35400,35400,35400,35400,0
|
|
20240411,161900,2388215750,35400,35400,35400,35400,0
|
|
20240411,161800,2388215750,35400,35400,35400,35400,0
|
|
20240411,161700,2388215750,35400,35400,35400,35400,0
|
|
20240411,161600,2388215750,35400,35400,35400,35400,0
|
|
20240411,161500,2388215750,35400,35400,35400,35400,0
|
|
20240411,161400,2388215750,35400,35400,35400,35400,0
|
|
20240411,161300,2388215750,35400,35400,35400,35400,0
|
|
20240411,161200,2388215750,35400,35400,35400,35400,0
|
|
20240411,161100,2388215750,35400,35400,35400,35400,0
|
|
20240411,161000,2388215750,35400,35400,35400,35400,0
|
|
20240411,160900,2388215750,35400,35400,35400,35400,0
|
|
20240411,160800,2388215750,35400,35400,35400,35400,0
|
|
20240411,160700,2388215750,35400,35400,35400,35400,0
|
|
20240411,160600,2388215750,35400,35400,35400,35400,0
|
|
20240411,160500,2388215750,35400,35400,35400,35400,0
|
|
20240411,160400,2388215750,35400,35400,35400,35400,0
|
|
20240411,160300,2388215750,35400,35400,35400,35400,0
|
|
20240411,160200,2388215750,35400,35400,35400,35400,0
|
|
20240411,160100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,160000,2388215750,35400,35400,35400,35400,0
|
|
20240411,155900,2388215750,35400,35400,35400,35400,0
|
|
20240411,155800,2388215750,35400,35400,35400,35400,0
|
|
20240411,155700,2388215750,35400,35400,35400,35400,0
|
|
20240411,155600,2388215750,35400,35400,35400,35400,0
|
|
20240411,155500,2388215750,35400,35400,35400,35400,0
|
|
20240411,155400,2388215750,35400,35400,35400,35400,0
|
|
20240411,155300,2388215750,35400,35400,35400,35400,0
|
|
20240411,155200,2388215750,35400,35400,35400,35400,0
|
|
20240411,155100,2388215750,35400,35400,35400,35400,0
|
|
20240411,155000,2388215750,35400,35400,35400,35400,0
|
|
20240411,154900,2388215750,35400,35400,35400,35400,0
|
|
20240411,154800,2388215750,35400,35400,35400,35400,0
|
|
20240411,154700,2388215750,35400,35400,35400,35400,0
|
|
20240411,154600,2388215750,35400,35400,35400,35400,0
|
|
20240411,154500,2388215750,35400,35400,35400,35400,0
|
|
20240411,154400,2388215750,35400,35400,35400,35400,0
|
|
20240411,154300,2388215750,35400,35400,35400,35400,0
|
|
20240411,154200,2388215750,35400,35400,35400,35400,0
|
|
20240411,154100,2388215750,35400,35400,35400,35400,0
|
|
20240411,154000,2388215750,35400,35400,35400,35400,0
|
|
20240411,153900,2388215750,35400,35400,35400,35400,0
|
|
20240411,153800,2388215750,35400,35400,35400,35400,0
|
|
20240411,153700,2388215750,35400,35400,35400,35400,0
|
|
20240411,153600,2388215750,35400,35400,35400,35400,0
|
|
20240411,153500,2388215750,35400,35400,35400,35400,0
|
|
20240411,153400,2388215750,35400,35400,35400,35400,0
|
|
20240411,153300,2388215750,35400,35400,35400,35400,0
|
|
20240411,153200,2388215750,35400,35400,35400,35400,0
|
|
20240411,153100,2388215750,35400,35400,35400,35400,1746
|
|
20240411,153000,2388215750,35400,35400,35400,35400,1746
|
|
20240411,152900,2326407350,35500,35500,35500,35500,0
|
|
20240411,152800,2326407350,35500,35500,35500,35500,0
|
|
20240411,152700,2326407350,35500,35500,35500,35500,0
|
|
20240411,152600,2326407350,35500,35500,35500,35500,0
|
|
20240411,152500,2326407350,35500,35500,35500,35500,0
|
|
20240411,152400,2326407350,35500,35500,35500,35500,0
|
|
20240411,152300,2326407350,35500,35500,35500,35500,0
|
|
20240411,152200,2326407350,35500,35500,35500,35500,0
|
|
20240411,152100,2326407350,35500,35500,35500,35500,0
|
|
20240411,152000,2326407350,35500,35500,35500,35500,0
|
|
20240411,151900,2326407350,35500,35450,35500,35400,356
|
|
20240411,151800,2313795400,35400,35400,35450,35400,183
|
|
20240411,151700,2307312250,35400,35350,35400,35350,90
|
|
20240411,151600,2304130000,35350,35400,35400,35350,214
|
|
20240411,151500,2296556850,35450,35450,35450,35400,29
|
|
20240411,151400,2295529300,35400,35450,35450,35400,317
|
|
20240411,151300,2284291750,35450,35500,35500,35450,37
|
|
20240411,151200,2282978600,35400,35400,35400,35400,2
|
|
20240411,151100,2282907800,35550,35450,35550,35400,302
|
|
20240411,151000,2272198750,35450,35450,35450,35450,100
|
|
20240411,150900,2268653750,35500,35500,35500,35400,108
|
|
20240411,150800,2264820050,35500,35500,35500,35450,302
|
|
20240411,150700,2254106300,35500,35500,35500,35500,0
|
|
20240411,150600,2254106300,35500,35550,35550,35450,70
|
|
20240411,150500,2251623300,35550,35500,35550,35500,102
|
|
20240411,150400,2247997400,35500,35500,35500,35500,5
|
|
20240411,150300,2247819900,35500,35500,35500,35500,14
|
|
20240411,150200,2247322900,35500,35550,35550,35500,142
|
|
20240411,150100,2242277900,35550,35550,35550,35550,70
|
|
20240411,150000,2239789400,35600,35600,35600,35550,180
|
|
20240411,145900,2233383900,35550,35500,35550,35500,327
|
|
20240411,145800,2221760050,35550,35550,35550,35550,478
|
|
20240411,145700,2204767150,35550,35600,35600,35550,354
|
|
20240411,145600,2192177450,35600,35550,35600,35550,386
|
|
20240411,145500,2178447000,35550,35400,35550,35400,275
|
|
20240411,145400,2168691150,35400,35350,35400,35350,140
|
|
20240411,145300,2163737600,35350,35350,35350,35350,0
|
|
20240411,145200,2163737600,35350,35400,35400,35350,183
|
|
20240411,145100,2157267650,35400,35400,35400,35350,177
|
|
20240411,145000,2151007650,35400,35400,35400,35400,2
|
|
20240411,144900,2150936850,35400,35400,35450,35400,61
|
|
20240411,144800,2148776950,35400,35400,35400,35400,112
|
|
20240411,144700,2144812150,35400,35450,35450,35400,31
|
|
20240411,144600,2143713450,35500,35300,35500,35300,716
|
|
20240411,144500,2118383850,35300,35300,35300,35300,67
|
|
20240411,144400,2116018750,35300,35300,35350,35300,292
|
|
20240411,144300,2105711000,35300,35350,35350,35300,107
|
|
20240411,144200,2101932900,35300,35350,35350,35300,111
|
|
20240411,144100,2098014500,35350,35350,35350,35350,3
|
|
20240411,144000,2097908450,35350,35350,35350,35350,2
|
|
20240411,143900,2097837750,35300,35300,35300,35300,8
|
|
20240411,143800,2097555350,35300,35300,35350,35300,71
|
|
20240411,143700,2095048950,35300,35300,35300,35300,8
|
|
20240411,143600,2094766550,35300,35300,35300,35300,36
|
|
20240411,143500,2093495750,35350,35350,35350,35350,2
|
|
20240411,143400,2093425050,35300,35300,35300,35300,21
|
|
20240411,143300,2092683750,35300,35300,35300,35300,413
|
|
20240411,143200,2078104850,35350,35350,35350,35350,24
|
|
20240411,143100,2077256450,35300,35300,35300,35300,0
|
|
20240411,143000,2077256450,35300,35300,35300,35300,0
|
|
20240411,142900,2077256450,35300,35350,35350,35300,101
|
|
20240411,142800,2073686150,35350,35350,35350,35350,0
|
|
20240411,142700,2073686150,35350,35350,35350,35350,132
|
|
20240411,142600,2069019950,35350,35350,35350,35350,17
|
|
20240411,142500,2068419000,35350,35350,35350,35350,2
|
|
20240411,142400,2068348300,35350,35350,35350,35300,57
|
|
20240411,142300,2066333450,35400,35400,35400,35400,100
|
|
20240411,142200,2062793450,35400,35350,35400,35300,973
|
|
20240411,142100,2028392250,35300,35300,35300,35300,31
|
|
20240411,142000,2027297950,35300,35250,35300,35250,78
|
|
20240411,141900,2024547900,35300,35250,35300,35250,124
|
|
20240411,141800,2020176150,35250,35350,35350,35250,304
|
|
20240411,141700,2009454500,35350,35300,35350,35300,103
|
|
20240411,141600,2005818500,35300,35400,35400,35300,1206
|
|
20240411,141500,1963184600,35400,35400,35450,35400,224
|
|
20240411,141400,1955254050,35450,35400,35450,35400,283
|
|
20240411,141300,1945228250,35400,35400,35400,35400,69
|
|
20240411,141200,1942785650,35400,35400,35450,35400,236
|
|
20240411,141100,1934431200,35400,35450,35450,35400,13
|
|
20240411,141000,1933970800,35400,35400,35400,35400,64
|
|
20240411,140900,1931705200,35400,35450,35450,35400,11
|
|
20240411,140800,1931315750,35400,35450,35450,35400,2
|
|
20240411,140700,1931244900,35450,35450,35450,35450,0
|
|
20240411,140600,1931244900,35450,35450,35450,35450,7
|
|
20240411,140500,1930996750,35400,35450,35450,35400,103
|
|
20240411,140400,1927345450,35400,35400,35400,35350,38
|
|
20240411,140300,1926000400,35400,35400,35400,35400,121
|
|
20240411,140200,1921717000,35400,35400,35400,35400,0
|
|
20240411,140100,1921717000,35400,35400,35400,35400,303
|
|
20240411,140000,1910990800,35400,35400,35400,35400,119
|
|
20240411,135900,1906778200,35450,35450,35450,35450,0
|
|
20240411,135800,1906778200,35450,35450,35450,35450,6
|
|
20240411,135700,1906565500,35400,35400,35400,35400,61
|
|
20240411,135600,1904406100,35450,35450,35450,35450,202
|
|
20240411,135500,1897245200,35450,35450,35450,35450,7
|
|
20240411,135400,1896997050,35450,35450,35450,35400,123
|
|
20240411,135300,1892636750,35450,35400,35450,35400,6
|
|
20240411,135200,1892424150,35400,35400,35400,35400,0
|
|
20240411,135100,1892424150,35400,35400,35400,35400,110
|
|
20240411,135000,1888530150,35350,35400,35400,35350,129
|
|
20240411,134900,1883969700,35400,35400,35400,35400,2
|
|
20240411,134800,1883898900,35350,35350,35400,35350,19
|
|
20240411,134700,1883226850,35350,35450,35450,35350,3
|
|
20240411,134600,1883120650,35450,35450,35450,35450,0
|
|
20240411,134500,1883120650,35450,35350,35450,35350,5
|
|
20240411,134400,1882943500,35350,35350,35350,35350,38
|
|
20240411,134300,1881600200,35350,35400,35400,35350,223
|
|
20240411,134200,1873714050,35400,35400,35400,35400,18
|
|
20240411,134100,1873076850,35400,35400,35400,35400,20
|
|
20240411,134000,1872368850,35350,35350,35350,35350,0
|
|
20240411,133900,1872368850,35350,35350,35350,35350,0
|
|
20240411,133800,1872368850,35350,35400,35400,35350,225
|
|
20240411,133700,1864409650,35400,35400,35400,35400,31
|
|
20240411,133600,1863312250,35400,35500,35500,35400,23
|
|
20240411,133500,1862497850,35350,35350,35400,35350,172
|
|
20240411,133400,1856415450,35350,35350,35350,35350,0
|
|
20240411,133300,1856415450,35350,35350,35350,35300,126
|
|
20240411,133200,1851963850,35350,35350,35400,35350,151
|
|
20240411,133100,1846625900,35400,35350,35400,35350,65
|
|
20240411,133000,1844327650,35350,35400,35400,35350,510
|
|
20240411,132900,1826298700,35400,35400,35400,35400,124
|
|
20240411,132800,1821909100,35400,35450,35450,35400,144
|
|
20240411,132700,1816808650,35500,35450,35500,35450,105
|
|
20240411,132600,1813086150,35500,35450,35500,35450,65
|
|
20240411,132500,1810781850,35450,35450,35500,35450,137
|
|
20240411,132400,1805924650,35450,35450,35450,35450,305
|
|
20240411,132300,1795112400,35500,35450,35500,35400,92
|
|
20240411,132200,1791850700,35450,35450,35450,35450,9
|
|
20240411,132100,1791531650,35450,35450,35450,35450,37
|
|
20240411,132000,1790220000,35450,35450,35450,35450,30
|
|
20240411,131900,1789156500,35400,35400,35400,35400,8
|
|
20240411,131800,1788873300,35400,35400,35400,35400,1
|
|
20240411,131700,1788837900,35500,35450,35500,35450,45
|
|
20240411,131600,1787242600,35450,35450,35450,35450,158
|
|
20240411,131500,1781641500,35450,35450,35450,35450,2
|
|
20240411,131400,1781570600,35450,35450,35450,35450,42
|
|
20240411,131300,1780081700,35450,35450,35450,35450,0
|
|
20240411,131200,1780081700,35450,35450,35450,35400,34
|
|
20240411,131100,1778877600,35450,35450,35450,35450,9
|
|
20240411,131000,1778558550,35400,35400,35400,35400,0
|
|
20240411,130900,1778558550,35400,35400,35400,35400,24
|
|
20240411,130800,1777708950,35400,35400,35400,35400,38
|
|
20240411,130700,1776363750,35400,35400,35400,35400,3
|
|
20240411,130600,1776257550,35400,35400,35400,35400,3
|
|
20240411,130500,1776151350,35400,35400,35400,35400,0
|
|
20240411,130400,1776151350,35400,35400,35400,35400,15
|
|
20240411,130300,1775620350,35400,35400,35500,35400,98
|
|
20240411,130200,1772151050,35400,35400,35400,35400,3
|
|
20240411,130100,1772044850,35400,35400,35400,35400,150
|
|
20240411,130000,1766734850,35450,35450,35450,35450,27
|
|
20240411,125900,1765777700,35450,35450,35450,35450,2
|
|
20240411,125800,1765706800,35450,35450,35450,35450,150
|
|
20240411,125700,1760389300,35500,35450,35500,35450,7
|
|
20240411,125600,1760140850,35450,35450,35450,35450,8
|
|
20240411,125500,1759857250,35450,35450,35450,35450,1
|
|
20240411,125400,1759821800,35450,35450,35450,35450,95
|
|
20240411,125300,1756454050,35550,35550,35550,35550,3
|
|
20240411,125200,1756347400,35550,35550,35550,35550,28
|
|
20240411,125100,1755352000,35550,35550,35550,35550,0
|
|
20240411,125000,1755352000,35550,35550,35550,35550,4
|
|
20240411,124900,1755209800,35550,35550,35550,35550,1
|
|
20240411,124800,1755174250,35550,35550,35550,35550,1
|
|
20240411,124700,1755138700,35500,35500,35500,35500,1
|
|
20240411,124600,1755103200,35500,35500,35500,35500,1
|
|
20240411,124500,1755067700,35500,35500,35500,35500,0
|
|
20240411,124400,1755067700,35500,35500,35500,35500,24
|
|
20240411,124300,1754215700,35500,35500,35550,35500,97
|
|
20240411,124200,1750772150,35550,35550,35550,35550,5
|
|
20240411,124100,1750594400,35550,35550,35550,35550,1
|
|
20240411,124000,1750558850,35550,35550,35550,35550,10
|
|
20240411,123900,1750203350,35550,35550,35550,35550,0
|
|
20240411,123800,1750203350,35550,35600,35600,35550,20
|
|
20240411,123700,1749492250,35550,35550,35550,35550,17
|
|
20240411,123600,1748887900,35500,35500,35500,35500,2
|
|
20240411,123500,1748816900,35450,35450,35450,35450,500
|
|
20240411,123400,1731091900,35350,35400,35400,35350,30
|
|
20240411,123300,1730030450,35400,35350,35400,35350,23
|
|
20240411,123200,1729217300,35350,35350,35350,35350,201
|
|
20240411,123100,1722111950,35350,35400,35400,35350,340
|
|
20240411,123000,1710091050,35400,35400,35400,35400,6
|
|
20240411,122900,1709878650,35400,35400,35400,35400,1
|
|
20240411,122800,1709843250,35400,35400,35400,35400,60
|
|
20240411,122700,1707719250,35400,35400,35400,35400,0
|
|
20240411,122600,1707719250,35400,35400,35400,35400,11
|
|
20240411,122500,1707329850,35400,35400,35400,35400,123
|
|
20240411,122400,1702975650,35450,35450,35450,35450,16
|
|
20240411,122300,1702408450,35450,35450,35450,35450,1
|
|
20240411,122200,1702373000,35450,35450,35450,35450,151
|
|
20240411,122100,1697020050,35450,35450,35450,35450,5
|
|
20240411,122000,1696842800,35600,35500,35600,35500,78
|
|
20240411,121900,1694069750,35500,35450,35500,35450,8
|
|
20240411,121800,1693786100,35450,35450,35450,35450,156
|
|
20240411,121700,1688255900,35450,35550,35550,35450,229
|
|
20240411,121600,1680135500,35500,35500,35500,35500,9
|
|
20240411,121500,1679816000,35500,35500,35500,35500,0
|
|
20240411,121400,1679816000,35500,35500,35500,35500,5
|
|
20240411,121300,1679638500,35500,35500,35500,35500,146
|
|
20240411,121200,1674455500,35500,35500,35500,35500,10
|
|
20240411,121100,1674100500,35500,35500,35500,35500,0
|
|
20240411,121000,1674100500,35500,35500,35500,35500,6
|
|
20240411,120900,1673887500,35500,35550,35550,35500,149
|
|
20240411,120800,1668597450,35550,35550,35550,35550,116
|
|
20240411,120700,1664473650,35550,35600,35600,35550,6
|
|
20240411,120600,1664260300,35600,35550,35600,35550,65
|
|
20240411,120500,1661948850,35550,35550,35550,35550,2
|
|
20240411,120400,1661877750,35550,35550,35550,35550,0
|
|
20240411,120300,1661877750,35550,35550,35550,35550,56
|
|
20240411,120200,1659886950,35600,35600,35600,35550,34
|
|
20240411,120100,1658678050,35600,35600,35600,35600,2
|
|
20240411,120000,1658606850,35550,35550,35550,35550,14
|
|
20240411,115900,1658109150,35550,35550,35550,35550,16
|
|
20240411,115800,1657540350,35600,35600,35600,35600,1
|
|
20240411,115700,1657504750,35600,35600,35600,35600,11
|
|
20240411,115600,1657113150,35600,35600,35600,35600,0
|
|
20240411,115500,1657113150,35600,35650,35650,35600,95
|
|
20240411,115400,1653730450,35650,35650,35650,35650,1
|
|
20240411,115300,1653694800,35650,35650,35650,35600,147
|
|
20240411,115200,1648461450,35600,35600,35600,35600,0
|
|
20240411,115100,1648461450,35600,35600,35600,35600,0
|
|
20240411,115000,1648461450,35600,35600,35600,35600,391
|
|
20240411,114900,1634541850,35600,35600,35600,35600,611
|
|
20240411,114800,1612790250,35600,35600,35600,35600,205
|
|
20240411,114700,1605492250,35600,35600,35600,35600,5
|
|
20240411,114600,1605314250,35550,35550,35550,35550,0
|
|
20240411,114500,1605314250,35550,35550,35550,35550,11
|
|
20240411,114400,1604923200,35550,35550,35550,35550,0
|
|
20240411,114300,1604923200,35550,35550,35600,35550,92
|
|
20240411,114200,1601652550,35500,35500,35500,35500,3
|
|
20240411,114100,1601546050,35500,35600,35600,35500,96
|
|
20240411,114000,1598137950,35500,35500,35500,35500,0
|
|
20240411,113900,1598137950,35500,35500,35500,35500,50
|
|
20240411,113800,1596362950,35500,35500,35500,35500,9
|
|
20240411,113700,1596043450,35500,35500,35500,35500,0
|
|
20240411,113600,1596043450,35500,35500,35500,35500,0
|
|
20240411,113500,1596043450,35500,35500,35500,35500,5
|
|
20240411,113400,1595865950,35500,35550,35550,35500,58
|
|
20240411,113300,1593804450,35500,35650,35650,35500,171
|
|
20240411,113200,1587729250,35650,35650,35650,35650,1
|
|
20240411,113100,1587693600,35650,35500,35650,35500,40
|
|
20240411,113000,1586272350,35500,35500,35500,35500,0
|
|
20240411,112900,1586272350,35500,35500,35500,35500,29
|
|
20240411,112800,1585242850,35500,35500,35500,35500,90
|
|
20240411,112700,1582047850,35500,35450,35500,35450,24
|
|
20240411,112600,1581196800,35450,35550,35550,35450,269
|
|
20240411,112500,1571658250,35600,35600,35600,35600,50
|
|
20240411,112400,1569878250,35600,35550,35600,35550,38
|
|
20240411,112300,1568527300,35550,35550,35550,35550,7
|
|
20240411,112200,1568278450,35550,35550,35550,35550,148
|
|
20240411,112100,1563017050,35550,35550,35550,35550,40
|
|
20240411,112000,1561595050,35550,35650,35650,35550,68
|
|
20240411,111900,1559171800,35650,35650,35700,35650,65
|
|
20240411,111800,1556851650,35600,35600,35600,35600,5
|
|
20240411,111700,1556673650,35600,35650,35650,35600,206
|
|
20240411,111600,1549339900,35650,35650,35650,35650,43
|
|
20240411,111500,1547806950,35650,35600,35650,35600,207
|
|
20240411,111400,1540427450,35600,35650,35700,35600,107
|
|
20240411,111300,1536611350,35700,35700,35700,35700,523
|
|
20240411,111200,1517940250,35700,35400,35700,35400,667
|
|
20240411,111100,1494168200,35350,35350,35350,35350,19
|
|
20240411,111000,1493496550,35450,35450,35450,35450,0
|
|
20240411,110900,1493496550,35450,35350,35450,35350,55
|
|
20240411,110800,1491547300,35400,35400,35400,35400,55
|
|
20240411,110700,1489600300,35400,35400,35450,35400,113
|
|
20240411,110600,1485600050,35400,35400,35400,35400,2
|
|
20240411,110500,1485529250,35400,35400,35400,35400,63
|
|
20240411,110400,1483299050,35400,35250,35400,35250,634
|
|
20240411,110300,1460950400,35250,35350,35350,35250,498
|
|
20240411,110200,1443360550,35400,35350,35400,35350,20
|
|
20240411,110100,1442652600,35400,35400,35400,35400,10
|
|
20240411,110000,1442298600,35400,35400,35400,35350,20
|
|
20240411,105900,1441590650,35350,35450,35450,35350,85
|
|
20240411,105800,1438580150,35450,35400,35450,35400,56
|
|
20240411,105700,1436596900,35400,35400,35400,35400,273
|
|
20240411,105600,1426932700,35400,35500,35500,35400,268
|
|
20240411,105500,1417432400,35450,35500,35500,35450,75
|
|
20240411,105400,1414771650,35600,35600,35600,35600,0
|
|
20240411,105300,1414771650,35600,35500,35600,35450,110
|
|
20240411,105200,1410866800,35550,35550,35600,35550,40
|
|
20240411,105100,1409444550,35550,35600,35600,35550,23
|
|
20240411,105000,1408626800,35600,35550,35600,35550,261
|
|
20240411,104900,1399346850,35550,35450,35550,35450,126
|
|
20240411,104800,1394873950,35400,35400,35400,35400,540
|
|
20240411,104700,1375757950,35400,35400,35400,35400,22
|
|
20240411,104600,1374979150,35400,35500,35500,35400,2
|
|
20240411,104500,1374908250,35400,35500,35500,35400,1069
|
|
20240411,104400,1336976750,35500,35500,35500,35500,233
|
|
20240411,104300,1328705250,35300,35300,35300,35300,0
|
|
20240411,104200,1328705250,35300,35550,35550,35300,210
|
|
20240411,104100,1321278550,35550,35600,35600,35550,3
|
|
20240411,104000,1321171850,35600,35300,35600,35300,350
|
|
20240411,103900,1308778900,35300,35350,35350,35300,2
|
|
20240411,103800,1308708250,35300,35400,35400,35300,314
|
|
20240411,103700,1297609500,35400,35400,35400,35400,118
|
|
20240411,103600,1293432300,35450,35450,35450,35450,70
|
|
20240411,103500,1290950800,35450,35450,35450,35450,138
|
|
20240411,103400,1286058700,35500,35500,35500,35500,19
|
|
20240411,103300,1285384200,35500,35450,35500,35400,32
|
|
20240411,103200,1284250900,35500,35500,35500,35500,11
|
|
20240411,103100,1283860400,35450,35350,35450,35350,29
|
|
20240411,103000,1282834150,35350,35350,35350,35350,111
|
|
20240411,102900,1278910300,35350,35350,35350,35350,3
|
|
20240411,102800,1278804250,35350,35350,35350,35350,27
|
|
20240411,102700,1277849800,35350,35350,35350,35350,83
|
|
20240411,102600,1274915750,35400,35400,35400,35400,10
|
|
20240411,102500,1274561750,35350,35450,35450,35350,142
|
|
20240411,102400,1269540850,35400,35500,35500,35400,12
|
|
20240411,102300,1269114950,35500,35500,35500,35500,24
|
|
20240411,102200,1268262950,35500,35600,35600,35500,87
|
|
20240411,102100,1265174100,35600,35600,35600,35600,60
|
|
20240411,102000,1263038100,35600,35650,35650,35600,193
|
|
20240411,101900,1256159650,35500,35500,35500,35500,32
|
|
20240411,101800,1255023650,35500,35500,35500,35500,53
|
|
20240411,101700,1253142150,35500,35500,35500,35400,11
|
|
20240411,101600,1252751950,35350,35650,35650,35350,206
|
|
20240411,101500,1245433550,35700,35650,35750,35600,699
|
|
20240411,101400,1220491800,35750,35600,35800,35600,476
|
|
20240411,101300,1203500200,35600,35300,35600,35300,250
|
|
20240411,101200,1194653700,35200,35200,35200,35200,246
|
|
20240411,101100,1185994500,35200,35300,35300,35200,155
|
|
20240411,101000,1180535300,35350,35200,35350,35200,37
|
|
20240411,100900,1179232750,35350,35350,35350,35350,21
|
|
20240411,100800,1178490400,35350,35150,35350,35150,78
|
|
20240411,100700,1175747300,35100,35250,35350,35100,859
|
|
20240411,100600,1145530250,35250,35250,35250,35250,81
|
|
20240411,100500,1142675000,35250,35200,35250,35200,235
|
|
20240411,100400,1134397200,35200,35200,35200,35200,1
|
|
20240411,100300,1134362000,35200,35200,35200,35150,22
|
|
20240411,100200,1133587650,35150,35150,35250,35150,232
|
|
20240411,100100,1125423650,35150,35150,35150,35150,6
|
|
20240411,100000,1125212750,35200,35200,35200,35150,52
|
|
20240411,095900,1123384750,35200,35200,35200,35200,81
|
|
20240411,095800,1120533550,35150,35150,35150,35150,41
|
|
20240411,095700,1119092400,35200,35150,35200,35150,129
|
|
20240411,095600,1114557950,35150,35150,35200,35150,206
|
|
20240411,095500,1107316950,35100,35100,35100,35100,46
|
|
20240411,095400,1105702350,35150,35150,35150,35150,29
|
|
20240411,095300,1104683000,35150,35100,35150,35100,18
|
|
20240411,095200,1104050550,35050,35050,35100,35050,21
|
|
20240411,095100,1103314000,35050,35200,35200,35000,4036
|
|
20240411,095000,961926900,35250,35300,35300,35250,152
|
|
20240411,094900,956566750,35300,35350,35350,35300,174
|
|
20240411,094800,950424100,35300,35300,35300,35300,90
|
|
20240411,094700,947247100,35300,35350,35400,35300,206
|
|
20240411,094600,939972650,35350,35300,35350,35300,30
|
|
20240411,094500,938912200,35300,35350,35350,35300,105
|
|
20240411,094400,935205200,35300,35400,35400,35300,135
|
|
20240411,094300,930429850,35400,35350,35400,35350,47
|
|
20240411,094200,928766950,35350,35300,35350,35300,160
|
|
20240411,094100,923118800,35300,35350,35350,35300,15
|
|
20240411,094000,922588800,35350,35400,35400,35350,103
|
|
20240411,093900,918947700,35350,35350,35350,35350,73
|
|
20240411,093800,916367150,35350,35350,35350,35300,360
|
|
20240411,093700,903655900,35350,35350,35350,35350,60
|
|
20240411,093600,901534900,35350,35300,35350,35300,7
|
|
20240411,093500,901287700,35300,35400,35400,35300,526
|
|
20240411,093400,882693750,35400,35450,35500,35400,159
|
|
20240411,093300,877061500,35500,35500,35500,35500,7
|
|
20240411,093200,876813000,35500,35250,35500,35250,264
|
|
20240411,093100,867461900,35350,35400,35400,35350,85
|
|
20240411,093000,864456750,35400,35450,35450,35400,259
|
|
20240411,092900,855277550,35500,35500,35650,35500,306
|
|
20240411,092800,844403150,35650,35750,35800,35350,856
|
|
20240411,092700,813826600,35750,35200,35800,35200,771
|
|
20240411,092600,786446900,35200,35350,35350,35200,421
|
|
20240411,092500,771602300,35350,35200,35350,35200,469
|
|
20240411,092400,755058650,35150,35100,35200,35100,372
|
|
20240411,092300,741985900,35100,35050,35150,35000,350
|
|
20240411,092200,729710800,35150,35000,35150,34950,375
|
|
20240411,092100,716582450,35000,34950,35000,34900,340
|
|
20240411,092000,704690750,34900,34900,34950,34900,134
|
|
20240411,091900,700014050,34900,34950,34950,34900,217
|
|
20240411,091800,692436150,34900,34950,34950,34850,1184
|
|
20240411,091700,651118200,34950,35000,35000,34950,1389
|
|
20240411,091600,602514750,35000,35100,35100,35000,2135
|
|
20240411,091500,527673550,35100,35150,35150,35100,1321
|
|
20240411,091400,481268400,35150,35200,35250,35150,568
|
|
20240411,091300,461286100,35200,35200,35250,35200,232
|
|
20240411,091200,453119600,35200,35250,35250,35200,182
|
|
20240411,091100,446712150,35250,35300,35300,35200,557
|
|
20240411,091000,427087750,35200,35200,35250,35200,198
|
|
20240411,090900,420112100,35200,35200,35200,35150,156
|
|
20240411,090800,414624950,35150,35250,35250,35150,742
|
|
20240411,090700,388516350,35250,35250,35400,35250,1031
|
|
20240411,090600,352151000,35250,35500,35500,35250,2285
|
|
20240411,090500,271373000,35500,35450,35500,35450,287
|
|
20240411,090400,261192500,35450,35450,35550,35400,1214
|
|
20240411,090300,218167100,35450,35550,35550,35400,920
|
|
20240411,090200,185526100,35550,35750,35800,35550,2066
|
|
20240411,090100,111844150,35800,36000,36050,35800,1461
|
|
20240411,090000,59292500,36000,36200,36200,36000,1365
|