726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,210300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,210200,4254345000,35650,35650,35650,35650,0
|
|
20240412,210100,4254345000,35650,35650,35650,35650,0
|
|
20240412,210000,4254345000,35650,35650,35650,35650,0
|
|
20240412,205900,4254345000,35650,35650,35650,35650,0
|
|
20240412,205800,4254345000,35650,35650,35650,35650,0
|
|
20240412,205700,4254345000,35650,35650,35650,35650,0
|
|
20240412,205600,4254345000,35650,35650,35650,35650,0
|
|
20240412,205500,4254345000,35650,35650,35650,35650,0
|
|
20240412,205400,4254345000,35650,35650,35650,35650,0
|
|
20240412,205300,4254345000,35650,35650,35650,35650,0
|
|
20240412,205200,4254345000,35650,35650,35650,35650,0
|
|
20240412,205100,4254345000,35650,35650,35650,35650,0
|
|
20240412,205000,4254345000,35650,35650,35650,35650,0
|
|
20240412,204900,4254345000,35650,35650,35650,35650,0
|
|
20240412,204800,4254345000,35650,35650,35650,35650,0
|
|
20240412,204700,4254345000,35650,35650,35650,35650,0
|
|
20240412,204600,4254345000,35650,35650,35650,35650,0
|
|
20240412,204500,4254345000,35650,35650,35650,35650,0
|
|
20240412,204400,4254345000,35650,35650,35650,35650,0
|
|
20240412,204300,4254345000,35650,35650,35650,35650,0
|
|
20240412,204200,4254345000,35650,35650,35650,35650,0
|
|
20240412,204100,4254345000,35650,35650,35650,35650,0
|
|
20240412,204000,4254345000,35650,35650,35650,35650,0
|
|
20240412,203900,4254345000,35650,35650,35650,35650,0
|
|
20240412,203800,4254345000,35650,35650,35650,35650,0
|
|
20240412,203700,4254345000,35650,35650,35650,35650,0
|
|
20240412,203600,4254345000,35650,35650,35650,35650,0
|
|
20240412,203500,4254345000,35650,35650,35650,35650,0
|
|
20240412,203400,4254345000,35650,35650,35650,35650,0
|
|
20240412,203300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,203200,4254345000,35650,35650,35650,35650,0
|
|
20240412,203100,4254345000,35650,35650,35650,35650,0
|
|
20240412,203000,4254345000,35650,35650,35650,35650,0
|
|
20240412,202900,4254345000,35650,35650,35650,35650,0
|
|
20240412,202800,4254345000,35650,35650,35650,35650,0
|
|
20240412,202700,4254345000,35650,35650,35650,35650,0
|
|
20240412,202600,4254345000,35650,35650,35650,35650,0
|
|
20240412,202500,4254345000,35650,35650,35650,35650,0
|
|
20240412,202400,4254345000,35650,35650,35650,35650,0
|
|
20240412,202300,4254345000,35650,35650,35650,35650,0
|
|
20240412,202200,4254345000,35650,35650,35650,35650,0
|
|
20240412,202100,4254345000,35650,35650,35650,35650,0
|
|
20240412,202000,4254345000,35650,35650,35650,35650,0
|
|
20240412,201900,4254345000,35650,35650,35650,35650,0
|
|
20240412,201800,4254345000,35650,35650,35650,35650,0
|
|
20240412,201700,4254345000,35650,35650,35650,35650,0
|
|
20240412,201600,4254345000,35650,35650,35650,35650,0
|
|
20240412,201500,4254345000,35650,35650,35650,35650,0
|
|
20240412,201400,4254345000,35650,35650,35650,35650,0
|
|
20240412,201300,4254345000,35650,35650,35650,35650,0
|
|
20240412,201200,4254345000,35650,35650,35650,35650,0
|
|
20240412,201100,4254345000,35650,35650,35650,35650,0
|
|
20240412,201000,4254345000,35650,35650,35650,35650,0
|
|
20240412,200900,4254345000,35650,35650,35650,35650,0
|
|
20240412,200800,4254345000,35650,35650,35650,35650,0
|
|
20240412,200700,4254345000,35650,35650,35650,35650,0
|
|
20240412,200600,4254345000,35650,35650,35650,35650,0
|
|
20240412,200500,4254345000,35650,35650,35650,35650,0
|
|
20240412,200400,4254345000,35650,35650,35650,35650,0
|
|
20240412,200300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,200200,4254345000,35650,35650,35650,35650,0
|
|
20240412,200100,4254345000,35650,35650,35650,35650,0
|
|
20240412,200000,4254345000,35650,35650,35650,35650,0
|
|
20240412,195900,4254345000,35650,35650,35650,35650,0
|
|
20240412,195800,4254345000,35650,35650,35650,35650,0
|
|
20240412,195700,4254345000,35650,35650,35650,35650,0
|
|
20240412,195600,4254345000,35650,35650,35650,35650,0
|
|
20240412,195500,4254345000,35650,35650,35650,35650,0
|
|
20240412,195400,4254345000,35650,35650,35650,35650,0
|
|
20240412,195300,4254345000,35650,35650,35650,35650,0
|
|
20240412,195200,4254345000,35650,35650,35650,35650,0
|
|
20240412,195100,4254345000,35650,35650,35650,35650,0
|
|
20240412,195000,4254345000,35650,35650,35650,35650,0
|
|
20240412,194900,4254345000,35650,35650,35650,35650,0
|
|
20240412,194800,4254345000,35650,35650,35650,35650,0
|
|
20240412,194700,4254345000,35650,35650,35650,35650,0
|
|
20240412,194600,4254345000,35650,35650,35650,35650,0
|
|
20240412,194500,4254345000,35650,35650,35650,35650,0
|
|
20240412,194400,4254345000,35650,35650,35650,35650,0
|
|
20240412,194300,4254345000,35650,35650,35650,35650,0
|
|
20240412,194200,4254345000,35650,35650,35650,35650,0
|
|
20240412,194100,4254345000,35650,35650,35650,35650,0
|
|
20240412,194000,4254345000,35650,35650,35650,35650,0
|
|
20240412,193900,4254345000,35650,35650,35650,35650,0
|
|
20240412,193800,4254345000,35650,35650,35650,35650,0
|
|
20240412,193700,4254345000,35650,35650,35650,35650,0
|
|
20240412,193600,4254345000,35650,35650,35650,35650,0
|
|
20240412,193500,4254345000,35650,35650,35650,35650,0
|
|
20240412,193400,4254345000,35650,35650,35650,35650,0
|
|
20240412,193300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,193200,4254345000,35650,35650,35650,35650,0
|
|
20240412,193100,4254345000,35650,35650,35650,35650,0
|
|
20240412,193000,4254345000,35650,35650,35650,35650,0
|
|
20240412,192900,4254345000,35650,35650,35650,35650,0
|
|
20240412,192800,4254345000,35650,35650,35650,35650,0
|
|
20240412,192700,4254345000,35650,35650,35650,35650,0
|
|
20240412,192600,4254345000,35650,35650,35650,35650,0
|
|
20240412,192500,4254345000,35650,35650,35650,35650,0
|
|
20240412,192400,4254345000,35650,35650,35650,35650,0
|
|
20240412,192300,4254345000,35650,35650,35650,35650,0
|
|
20240412,192200,4254345000,35650,35650,35650,35650,0
|
|
20240412,192100,4254345000,35650,35650,35650,35650,0
|
|
20240412,192000,4254345000,35650,35650,35650,35650,0
|
|
20240412,191900,4254345000,35650,35650,35650,35650,0
|
|
20240412,191800,4254345000,35650,35650,35650,35650,0
|
|
20240412,191700,4254345000,35650,35650,35650,35650,0
|
|
20240412,191600,4254345000,35650,35650,35650,35650,0
|
|
20240412,191500,4254345000,35650,35650,35650,35650,0
|
|
20240412,191400,4254345000,35650,35650,35650,35650,0
|
|
20240412,191300,4254345000,35650,35650,35650,35650,0
|
|
20240412,191200,4254345000,35650,35650,35650,35650,0
|
|
20240412,191100,4254345000,35650,35650,35650,35650,0
|
|
20240412,191000,4254345000,35650,35650,35650,35650,0
|
|
20240412,190900,4254345000,35650,35650,35650,35650,0
|
|
20240412,190800,4254345000,35650,35650,35650,35650,0
|
|
20240412,190700,4254345000,35650,35650,35650,35650,0
|
|
20240412,190600,4254345000,35650,35650,35650,35650,0
|
|
20240412,190500,4254345000,35650,35650,35650,35650,0
|
|
20240412,190400,4254345000,35650,35650,35650,35650,0
|
|
20240412,190300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,190200,4254345000,35650,35650,35650,35650,0
|
|
20240412,190100,4254345000,35650,35650,35650,35650,0
|
|
20240412,190000,4254345000,35650,35650,35650,35650,0
|
|
20240412,185900,4254345000,35650,35650,35650,35650,0
|
|
20240412,185800,4254345000,35650,35650,35650,35650,0
|
|
20240412,185700,4254345000,35650,35650,35650,35650,0
|
|
20240412,185600,4254345000,35650,35650,35650,35650,0
|
|
20240412,185500,4254345000,35650,35650,35650,35650,0
|
|
20240412,185400,4254345000,35650,35650,35650,35650,0
|
|
20240412,185300,4254345000,35650,35650,35650,35650,0
|
|
20240412,185200,4254345000,35650,35650,35650,35650,0
|
|
20240412,185100,4254345000,35650,35650,35650,35650,0
|
|
20240412,185000,4254345000,35650,35650,35650,35650,0
|
|
20240412,184900,4254345000,35650,35650,35650,35650,0
|
|
20240412,184800,4254345000,35650,35650,35650,35650,0
|
|
20240412,184700,4254345000,35650,35650,35650,35650,0
|
|
20240412,184600,4254345000,35650,35650,35650,35650,0
|
|
20240412,184500,4254345000,35650,35650,35650,35650,0
|
|
20240412,184400,4254345000,35650,35650,35650,35650,0
|
|
20240412,184300,4254345000,35650,35650,35650,35650,0
|
|
20240412,184200,4254345000,35650,35650,35650,35650,0
|
|
20240412,184100,4254345000,35650,35650,35650,35650,0
|
|
20240412,184000,4254345000,35650,35650,35650,35650,0
|
|
20240412,183900,4254345000,35650,35650,35650,35650,0
|
|
20240412,183800,4254345000,35650,35650,35650,35650,0
|
|
20240412,183700,4254345000,35650,35650,35650,35650,0
|
|
20240412,183600,4254345000,35650,35650,35650,35650,0
|
|
20240412,183500,4254345000,35650,35650,35650,35650,0
|
|
20240412,183400,4254345000,35650,35650,35650,35650,0
|
|
20240412,183300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,183200,4254345000,35650,35650,35650,35650,0
|
|
20240412,183100,4254345000,35650,35650,35650,35650,0
|
|
20240412,183000,4254345000,35650,35650,35650,35650,0
|
|
20240412,182900,4254345000,35650,35650,35650,35650,0
|
|
20240412,182800,4254345000,35650,35650,35650,35650,0
|
|
20240412,182700,4254345000,35650,35650,35650,35650,0
|
|
20240412,182600,4254345000,35650,35650,35650,35650,0
|
|
20240412,182500,4254345000,35650,35650,35650,35650,0
|
|
20240412,182400,4254345000,35650,35650,35650,35650,0
|
|
20240412,182300,4254345000,35650,35650,35650,35650,0
|
|
20240412,182200,4254345000,35650,35650,35650,35650,0
|
|
20240412,182100,4254345000,35650,35650,35650,35650,0
|
|
20240412,182000,4254345000,35650,35650,35650,35650,0
|
|
20240412,181900,4254345000,35650,35650,35650,35650,0
|
|
20240412,181800,4254345000,35650,35650,35650,35650,0
|
|
20240412,181700,4254345000,35650,35650,35650,35650,0
|
|
20240412,181600,4254345000,35650,35650,35650,35650,0
|
|
20240412,181500,4254345000,35650,35650,35650,35650,0
|
|
20240412,181400,4254345000,35650,35650,35650,35650,0
|
|
20240412,181300,4254345000,35650,35650,35650,35650,0
|
|
20240412,181200,4254345000,35650,35650,35650,35650,0
|
|
20240412,181100,4254345000,35650,35650,35650,35650,0
|
|
20240412,181000,4254345000,35650,35650,35650,35650,0
|
|
20240412,180900,4254345000,35650,35650,35650,35650,0
|
|
20240412,180800,4254345000,35650,35650,35650,35650,0
|
|
20240412,180700,4254345000,35650,35650,35650,35650,0
|
|
20240412,180600,4254345000,35650,35650,35650,35650,0
|
|
20240412,180500,4254345000,35650,35650,35650,35650,0
|
|
20240412,180400,4254345000,35650,35650,35650,35650,0
|
|
20240412,180300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,180200,4254345000,35650,35650,35650,35650,0
|
|
20240412,180100,4254345000,35650,35650,35650,35650,0
|
|
20240412,180000,4254345000,35650,35650,35650,35650,0
|
|
20240412,175900,4254345000,35650,35650,35650,35650,0
|
|
20240412,175800,4254345000,35650,35650,35650,35650,0
|
|
20240412,175700,4254345000,35650,35650,35650,35650,0
|
|
20240412,175600,4254345000,35650,35650,35650,35650,0
|
|
20240412,175500,4254345000,35650,35650,35650,35650,0
|
|
20240412,175400,4254345000,35650,35650,35650,35650,0
|
|
20240412,175300,4254345000,35650,35650,35650,35650,0
|
|
20240412,175200,4254345000,35650,35650,35650,35650,0
|
|
20240412,175100,4254345000,35650,35650,35650,35650,0
|
|
20240412,175000,4254345000,35650,35650,35650,35650,0
|
|
20240412,174900,4254345000,35650,35650,35650,35650,0
|
|
20240412,174800,4254345000,35650,35650,35650,35650,0
|
|
20240412,174700,4254345000,35650,35650,35650,35650,0
|
|
20240412,174600,4254345000,35650,35650,35650,35650,0
|
|
20240412,174500,4254345000,35650,35650,35650,35650,0
|
|
20240412,174400,4254345000,35650,35650,35650,35650,0
|
|
20240412,174300,4254345000,35650,35650,35650,35650,0
|
|
20240412,174200,4254345000,35650,35650,35650,35650,0
|
|
20240412,174100,4254345000,35650,35650,35650,35650,0
|
|
20240412,174000,4254345000,35650,35650,35650,35650,0
|
|
20240412,173900,4254345000,35650,35650,35650,35650,0
|
|
20240412,173800,4254345000,35650,35650,35650,35650,0
|
|
20240412,173700,4254345000,35650,35650,35650,35650,0
|
|
20240412,173600,4254345000,35650,35650,35650,35650,0
|
|
20240412,173500,4254345000,35650,35650,35650,35650,0
|
|
20240412,173400,4254345000,35650,35650,35650,35650,0
|
|
20240412,173300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,173200,4254345000,35650,35650,35650,35650,0
|
|
20240412,173100,4254345000,35650,35650,35650,35650,0
|
|
20240412,173000,4254345000,35650,35650,35650,35650,0
|
|
20240412,172900,4254345000,35650,35650,35650,35650,0
|
|
20240412,172800,4254345000,35650,35650,35650,35650,0
|
|
20240412,172700,4254345000,35650,35650,35650,35650,0
|
|
20240412,172600,4254345000,35650,35650,35650,35650,0
|
|
20240412,172500,4254345000,35650,35650,35650,35650,0
|
|
20240412,172400,4254345000,35650,35650,35650,35650,0
|
|
20240412,172300,4254345000,35650,35650,35650,35650,0
|
|
20240412,172200,4254345000,35650,35650,35650,35650,0
|
|
20240412,172100,4254345000,35650,35650,35650,35650,0
|
|
20240412,172000,4254345000,35650,35650,35650,35650,0
|
|
20240412,171900,4254345000,35650,35650,35650,35650,0
|
|
20240412,171800,4254345000,35650,35650,35650,35650,0
|
|
20240412,171700,4254345000,35650,35650,35650,35650,0
|
|
20240412,171600,4254345000,35650,35650,35650,35650,0
|
|
20240412,171500,4254345000,35650,35650,35650,35650,0
|
|
20240412,171400,4254345000,35650,35650,35650,35650,0
|
|
20240412,171300,4254345000,35650,35650,35650,35650,0
|
|
20240412,171200,4254345000,35650,35650,35650,35650,0
|
|
20240412,171100,4254345000,35650,35650,35650,35650,0
|
|
20240412,171000,4254345000,35650,35650,35650,35650,0
|
|
20240412,170900,4254345000,35650,35650,35650,35650,0
|
|
20240412,170800,4254345000,35650,35650,35650,35650,0
|
|
20240412,170700,4254345000,35650,35650,35650,35650,0
|
|
20240412,170600,4254345000,35650,35650,35650,35650,0
|
|
20240412,170500,4254345000,35650,35650,35650,35650,0
|
|
20240412,170400,4254345000,35650,35650,35650,35650,0
|
|
20240412,170300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,170200,4254345000,35650,35650,35650,35650,0
|
|
20240412,170100,4254345000,35650,35650,35650,35650,0
|
|
20240412,170000,4254345000,35650,35650,35650,35650,0
|
|
20240412,165900,4254345000,35650,35650,35650,35650,0
|
|
20240412,165800,4254345000,35650,35650,35650,35650,0
|
|
20240412,165700,4254345000,35650,35650,35650,35650,0
|
|
20240412,165600,4254345000,35650,35650,35650,35650,0
|
|
20240412,165500,4254345000,35650,35650,35650,35650,0
|
|
20240412,165400,4254345000,35650,35650,35650,35650,0
|
|
20240412,165300,4254345000,35650,35650,35650,35650,0
|
|
20240412,165200,4254345000,35650,35650,35650,35650,0
|
|
20240412,165100,4254345000,35650,35650,35650,35650,0
|
|
20240412,165000,4254345000,35650,35650,35650,35650,0
|
|
20240412,164900,4254345000,35650,35650,35650,35650,0
|
|
20240412,164800,4254345000,35650,35650,35650,35650,0
|
|
20240412,164700,4254345000,35650,35650,35650,35650,0
|
|
20240412,164600,4254345000,35650,35650,35650,35650,0
|
|
20240412,164500,4254345000,35650,35650,35650,35650,0
|
|
20240412,164400,4254345000,35650,35650,35650,35650,0
|
|
20240412,164300,4254345000,35650,35650,35650,35650,0
|
|
20240412,164200,4254345000,35650,35650,35650,35650,0
|
|
20240412,164100,4254345000,35650,35650,35650,35650,0
|
|
20240412,164000,4254345000,35650,35650,35650,35650,0
|
|
20240412,163900,4254345000,35650,35650,35650,35650,0
|
|
20240412,163800,4254345000,35650,35650,35650,35650,0
|
|
20240412,163700,4254345000,35650,35650,35650,35650,0
|
|
20240412,163600,4254345000,35650,35650,35650,35650,0
|
|
20240412,163500,4254345000,35650,35650,35650,35650,0
|
|
20240412,163400,4254345000,35650,35650,35650,35650,0
|
|
20240412,163300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,163200,4254345000,35650,35650,35650,35650,0
|
|
20240412,163100,4254345000,35650,35650,35650,35650,0
|
|
20240412,163000,4254345000,35650,35650,35650,35650,0
|
|
20240412,162900,4254345000,35650,35650,35650,35650,0
|
|
20240412,162800,4254345000,35650,35650,35650,35650,0
|
|
20240412,162700,4254345000,35650,35650,35650,35650,0
|
|
20240412,162600,4254345000,35650,35650,35650,35650,0
|
|
20240412,162500,4254345000,35650,35650,35650,35650,0
|
|
20240412,162400,4254345000,35650,35650,35650,35650,0
|
|
20240412,162300,4254345000,35650,35650,35650,35650,0
|
|
20240412,162200,4254345000,35650,35650,35650,35650,0
|
|
20240412,162100,4254345000,35650,35650,35650,35650,0
|
|
20240412,162000,4254345000,35650,35650,35650,35650,0
|
|
20240412,161900,4254345000,35650,35650,35650,35650,0
|
|
20240412,161800,4254345000,35650,35650,35650,35650,0
|
|
20240412,161700,4254345000,35650,35650,35650,35650,0
|
|
20240412,161600,4254345000,35650,35650,35650,35650,0
|
|
20240412,161500,4254345000,35650,35650,35650,35650,0
|
|
20240412,161400,4254345000,35650,35650,35650,35650,0
|
|
20240412,161300,4254345000,35650,35650,35650,35650,0
|
|
20240412,161200,4254345000,35650,35650,35650,35650,0
|
|
20240412,161100,4254345000,35650,35650,35650,35650,0
|
|
20240412,161000,4254345000,35650,35650,35650,35650,0
|
|
20240412,160900,4254345000,35650,35650,35650,35650,0
|
|
20240412,160800,4254345000,35650,35650,35650,35650,0
|
|
20240412,160700,4254345000,35650,35650,35650,35650,0
|
|
20240412,160600,4254345000,35650,35650,35650,35650,0
|
|
20240412,160500,4254345000,35650,35650,35650,35650,0
|
|
20240412,160400,4254345000,35650,35650,35650,35650,0
|
|
20240412,160300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,160200,4254345000,35650,35650,35650,35650,0
|
|
20240412,160100,4254345000,35650,35650,35650,35650,0
|
|
20240412,160000,4254345000,35650,35650,35650,35650,0
|
|
20240412,155900,4254345000,35650,35650,35650,35650,0
|
|
20240412,155800,4254345000,35650,35650,35650,35650,0
|
|
20240412,155700,4254345000,35650,35650,35650,35650,0
|
|
20240412,155600,4254345000,35650,35650,35650,35650,0
|
|
20240412,155500,4254345000,35650,35650,35650,35650,0
|
|
20240412,155400,4254345000,35650,35650,35650,35650,0
|
|
20240412,155300,4254345000,35650,35650,35650,35650,0
|
|
20240412,155200,4254345000,35650,35650,35650,35650,0
|
|
20240412,155100,4254345000,35650,35650,35650,35650,0
|
|
20240412,155000,4254345000,35650,35650,35650,35650,0
|
|
20240412,154900,4254345000,35650,35650,35650,35650,0
|
|
20240412,154800,4254345000,35650,35650,35650,35650,0
|
|
20240412,154700,4254345000,35650,35650,35650,35650,0
|
|
20240412,154600,4254345000,35650,35650,35650,35650,0
|
|
20240412,154500,4254345000,35650,35650,35650,35650,0
|
|
20240412,154400,4254345000,35650,35650,35650,35650,0
|
|
20240412,154300,4254345000,35650,35650,35650,35650,0
|
|
20240412,154200,4254345000,35650,35650,35650,35650,0
|
|
20240412,154100,4254345000,35650,35650,35650,35650,0
|
|
20240412,154000,4254345000,35650,35650,35650,35650,0
|
|
20240412,153900,4254345000,35650,35650,35650,35650,0
|
|
20240412,153800,4254345000,35650,35650,35650,35650,0
|
|
20240412,153700,4254345000,35650,35650,35650,35650,0
|
|
20240412,153600,4254345000,35650,35650,35650,35650,0
|
|
20240412,153500,4254345000,35650,35650,35650,35650,0
|
|
20240412,153400,4254345000,35650,35650,35650,35650,0
|
|
20240412,153300,4254345000,35650,35650,35650,35650,3018
|
|
20240412,153200,4254345000,35650,35650,35650,35650,0
|
|
20240412,153100,4254345000,35650,35650,35650,35650,0
|
|
20240412,153000,4254345000,35650,35650,35650,35650,3018
|
|
20240412,152900,4146753300,35600,35600,35600,35600,0
|
|
20240412,152800,4146753300,35600,35600,35600,35600,0
|
|
20240412,152700,4146753300,35600,35600,35600,35600,0
|
|
20240412,152600,4146753300,35600,35600,35600,35600,0
|
|
20240412,152500,4146753300,35600,35600,35600,35600,0
|
|
20240412,152400,4146753300,35600,35600,35600,35600,0
|
|
20240412,152300,4146753300,35600,35600,35600,35600,0
|
|
20240412,152200,4146753300,35600,35600,35600,35600,0
|
|
20240412,152100,4146753300,35600,35600,35600,35600,0
|
|
20240412,152000,4146753300,35600,35600,35600,35600,0
|
|
20240412,151900,4146753300,35600,35600,35600,35600,92
|
|
20240412,151800,4143478100,35550,35550,35600,35500,805
|
|
20240412,151700,4114830700,35600,35500,35600,35500,295
|
|
20240412,151600,4104353000,35550,35500,35550,35500,32
|
|
20240412,151500,4103215800,35550,35550,35550,35550,29
|
|
20240412,151400,4102184850,35550,35550,35550,35500,140
|
|
20240412,151300,4097209650,35550,35550,35550,35550,0
|
|
20240412,151200,4097209650,35550,35500,35550,35500,111
|
|
20240412,151100,4093264100,35550,35550,35550,35550,0
|
|
20240412,151000,4093264100,35550,35550,35550,35550,10
|
|
20240412,150900,4092908600,35550,35450,35550,35450,427
|
|
20240412,150800,4077749400,35450,35450,35450,35450,82
|
|
20240412,150700,4074842500,35500,35400,35500,35400,244
|
|
20240412,150600,4066201100,35450,35450,35500,35400,511
|
|
20240412,150500,4048089400,35450,35450,35500,35400,96
|
|
20240412,150400,4044686100,35500,35500,35500,35400,564
|
|
20240412,150300,4024707600,35500,35500,35500,35500,161
|
|
20240412,150200,4018992100,35450,35450,35450,35450,37
|
|
20240412,150100,4017680450,35500,35450,35500,35450,90
|
|
20240412,150000,4014488450,35450,35450,35450,35450,81
|
|
20240412,145900,4011617000,35450,35450,35450,35450,100
|
|
20240412,145800,4008072000,35450,35450,35450,35450,200
|
|
20240412,145700,4000982000,35450,35450,35450,35450,402
|
|
20240412,145600,3986731100,35450,35500,35500,35450,134
|
|
20240412,145500,3981978800,35500,35500,35500,35500,6
|
|
20240412,145400,3981765800,35500,35550,35550,35500,155
|
|
20240412,145300,3976261300,35550,35550,35550,35550,12
|
|
20240412,145200,3975834700,35550,35550,35550,35500,109
|
|
20240412,145100,3971965000,35550,35550,35550,35500,89
|
|
20240412,145000,3968805400,35600,35500,35600,35500,599
|
|
20240412,144900,3947540600,35500,35600,35600,35500,21
|
|
20240412,144800,3946794200,35550,35600,35600,35550,20
|
|
20240412,144700,3946082700,35550,35550,35550,35550,2
|
|
20240412,144600,3946011600,35600,35550,35600,35550,35
|
|
20240412,144500,3944767300,35550,35500,35550,35500,172
|
|
20240412,144400,3938660800,35550,35550,35550,35500,33
|
|
20240412,144300,3937488000,35500,35550,35550,35500,29
|
|
20240412,144200,3936458350,35550,35600,35600,35550,43
|
|
20240412,144100,3934929500,35550,35550,35550,35550,89
|
|
20240412,144000,3931765550,35600,35550,35600,35550,10
|
|
20240412,143900,3931409700,35600,35550,35600,35550,3
|
|
20240412,143800,3931302950,35550,35550,35550,35550,71
|
|
20240412,143700,3928778900,35550,35600,35600,35550,71
|
|
20240412,143600,3926254750,35550,35550,35550,35550,100
|
|
20240412,143500,3922699750,35550,35550,35550,35550,79
|
|
20240412,143400,3919891300,35500,35550,35550,35500,60
|
|
20240412,143300,3917760800,35550,35550,35550,35550,520
|
|
20240412,143200,3899274800,35600,35600,35600,35600,1
|
|
20240412,143100,3899239200,35600,35600,35600,35600,1
|
|
20240412,143000,3899203600,35600,35600,35600,35600,3
|
|
20240412,142900,3899096800,35600,35600,35600,35550,45
|
|
20240412,142800,3897496300,35550,35550,35600,35550,12
|
|
20240412,142700,3897069650,35600,35600,35600,35600,1
|
|
20240412,142600,3897034050,35600,35550,35600,35550,46
|
|
20240412,142500,3895398700,35550,35600,35600,35550,3
|
|
20240412,142400,3895291950,35550,35550,35550,35550,205
|
|
20240412,142300,3888004200,35600,35600,35600,35600,6
|
|
20240412,142200,3887790600,35600,35550,35600,35550,162
|
|
20240412,142100,3882028900,35550,35550,35550,35550,96
|
|
20240412,142000,3878616100,35600,35600,35600,35600,32
|
|
20240412,141900,3877476900,35600,35600,35600,35600,41
|
|
20240412,141800,3876017300,35550,35550,35550,35550,3
|
|
20240412,141700,3875910650,35550,35600,35600,35550,128
|
|
20240412,141600,3871359500,35600,35600,35600,35600,6
|
|
20240412,141500,3871145900,35600,35550,35600,35550,79
|
|
20240412,141400,3868335950,35600,35600,35600,35600,94
|
|
20240412,141300,3864989550,35600,35600,35600,35600,7
|
|
20240412,141200,3864740350,35600,35600,35600,35600,46
|
|
20240412,141100,3863102750,35600,35600,35600,35600,6
|
|
20240412,141000,3862889150,35650,35600,35650,35600,55
|
|
20240412,140900,3860931100,35600,35600,35600,35600,24
|
|
20240412,140800,3860076700,35600,35600,35600,35600,0
|
|
20240412,140700,3860076700,35600,35650,35650,35600,16
|
|
20240412,140600,3859507050,35600,35600,35600,35600,62
|
|
20240412,140500,3857299850,35600,35650,35650,35600,311
|
|
20240412,140400,3846213250,35650,35600,35650,35550,461
|
|
20240412,140300,3829810350,35650,35650,35650,35650,26
|
|
20240412,140200,3828883450,35650,35600,35650,35600,399
|
|
20240412,140100,3814677900,35550,35600,35600,35550,120
|
|
20240412,140000,3810411800,35550,35550,35600,35550,51
|
|
20240412,135900,3808598700,35550,35550,35550,35550,100
|
|
20240412,135800,3805043700,35600,35600,35600,35600,5
|
|
20240412,135700,3804865700,35600,35600,35600,35600,69
|
|
20240412,135600,3802409300,35600,35600,35600,35600,6
|
|
20240412,135500,3802195700,35550,35550,35550,35550,53
|
|
20240412,135400,3800311550,35600,35600,35600,35600,3
|
|
20240412,135300,3800204750,35600,35600,35600,35600,30
|
|
20240412,135200,3799136750,35600,35600,35600,35600,1
|
|
20240412,135100,3799101150,35500,35500,35600,35500,85
|
|
20240412,135000,3796081650,35600,35600,35600,35600,3
|
|
20240412,134900,3795974850,35650,35600,35650,35600,86
|
|
20240412,134800,3792913200,35650,35500,35650,35500,805
|
|
20240412,134700,3764335550,35500,35500,35550,35500,120
|
|
20240412,134600,3760075500,35550,35550,35550,35550,32
|
|
20240412,134500,3758937900,35550,35550,35550,35550,62
|
|
20240412,134400,3756733800,35650,35650,35650,35650,1
|
|
20240412,134300,3756698150,35550,35600,35600,35550,12
|
|
20240412,134200,3756271050,35650,35550,35650,35550,166
|
|
20240412,134100,3750369650,35550,35550,35550,35500,41
|
|
20240412,134000,3748912150,35550,35550,35550,35550,2
|
|
20240412,133900,3748841050,35550,35550,35550,35550,1
|
|
20240412,133800,3748805500,35450,35450,35450,35450,142
|
|
20240412,133700,3743771600,35450,35550,35550,35450,75
|
|
20240412,133600,3741112150,35550,35550,35550,35550,7
|
|
20240412,133500,3740863300,35600,35450,35600,35450,15
|
|
20240412,133400,3740329450,35550,35550,35550,35550,38
|
|
20240412,133300,3738978550,35650,35450,35650,35400,594
|
|
20240412,133200,3717909900,35450,35600,35600,35450,858
|
|
20240412,133100,3687484750,35600,35650,35650,35450,162
|
|
20240412,133000,3681733850,35450,35700,35700,35400,2171
|
|
20240412,132900,3604598400,35700,35700,35750,35700,152
|
|
20240412,132800,3599168900,35750,35750,35750,35700,29
|
|
20240412,132700,3598132650,35750,35700,35750,35700,81
|
|
20240412,132600,3595239400,35650,35650,35650,35650,30
|
|
20240412,132500,3594169900,35650,35700,35700,35650,600
|
|
20240412,132400,3572778950,35700,35700,35700,35700,266
|
|
20240412,132300,3563282750,35700,35750,35750,35700,246
|
|
20240412,132200,3554500250,35750,35750,35800,35750,281
|
|
20240412,132100,3544454150,35800,35750,35800,35750,19
|
|
20240412,132000,3543774000,35800,35800,35800,35800,5
|
|
20240412,131900,3543595000,35800,35800,35800,35800,56
|
|
20240412,131800,3541590200,35800,35800,35800,35800,1
|
|
20240412,131700,3541554400,35850,35850,35850,35850,1
|
|
20240412,131600,3541518550,35850,35800,35850,35750,419
|
|
20240412,131500,3526527000,35800,35800,35800,35800,18
|
|
20240412,131400,3525882600,35850,35850,35850,35850,1
|
|
20240412,131300,3525846750,35800,35800,35850,35800,53
|
|
20240412,131200,3523949300,35800,35800,35800,35800,100
|
|
20240412,131100,3520369300,35850,35850,35850,35850,14
|
|
20240412,131000,3519867400,35800,35800,35800,35800,22
|
|
20240412,130900,3519079800,35850,35850,35850,35850,1
|
|
20240412,130800,3519043950,35850,35850,35850,35850,0
|
|
20240412,130700,3519043950,35850,35800,35850,35800,21
|
|
20240412,130600,3518292100,35800,35750,35800,35750,29
|
|
20240412,130500,3517255250,35750,35750,35750,35750,25
|
|
20240412,130400,3516361500,35800,35800,35800,35750,47
|
|
20240412,130300,3514678950,35800,35750,35800,35750,53
|
|
20240412,130200,3512781600,35750,35750,35750,35750,11
|
|
20240412,130100,3512388350,35800,35800,35800,35750,34
|
|
20240412,130000,3511172250,35800,35800,35800,35800,117
|
|
20240412,125900,3506983650,35800,35800,35850,35800,11
|
|
20240412,125800,3506589800,35850,35850,35850,35850,1
|
|
20240412,125700,3506553950,35800,35850,35900,35750,54
|
|
20240412,125600,3504623000,35750,35750,35750,35750,52
|
|
20240412,125500,3502764000,35850,35750,35850,35750,521
|
|
20240412,125400,3484138100,35850,35800,35850,35750,32
|
|
20240412,125300,3482992400,35900,35900,35900,35900,1
|
|
20240412,125200,3482956500,35750,35750,35750,35750,26
|
|
20240412,125100,3482027000,35900,35850,35900,35850,46
|
|
20240412,125000,3480377850,35850,35850,35850,35850,0
|
|
20240412,124900,3480377850,35850,35850,35850,35850,1
|
|
20240412,124800,3480342000,35800,35800,35800,35800,252
|
|
20240412,124700,3471320400,35850,35850,35850,35850,3
|
|
20240412,124600,3471212850,35850,35850,35850,35850,44
|
|
20240412,124500,3469635450,35900,35900,35900,35900,0
|
|
20240412,124400,3469635450,35900,35900,35900,35900,22
|
|
20240412,124300,3468845650,35900,35900,35900,35900,0
|
|
20240412,124200,3468845650,35900,35850,35900,35850,250
|
|
20240412,124100,3459880950,35850,35850,35850,35800,132
|
|
20240412,124000,3455150600,35850,35850,35850,35850,16
|
|
20240412,123900,3454577000,35800,35850,35850,35800,99
|
|
20240412,123800,3451032750,35850,35900,35900,35800,28
|
|
20240412,123700,3450029350,35950,35950,36000,35950,90
|
|
20240412,123600,3446793800,35950,35950,36000,35950,98
|
|
20240412,123500,3443270650,36000,35950,36000,35950,69
|
|
20240412,123400,3440789750,36000,36050,36050,36000,87
|
|
20240412,123300,3437657700,36000,36050,36050,36000,47
|
|
20240412,123200,3435965600,36050,36050,36050,36050,62
|
|
20240412,123100,3433730500,36050,36000,36050,36000,2
|
|
20240412,123000,3433658450,36000,36050,36100,36000,349
|
|
20240412,122900,3421079350,36050,35950,36050,35950,46
|
|
20240412,122800,3419425500,35950,35950,35950,35950,3
|
|
20240412,122700,3419317650,36000,35950,36000,35950,60
|
|
20240412,122600,3417160300,36000,36050,36050,36000,11
|
|
20240412,122500,3416764250,36000,36000,36050,36000,10
|
|
20240412,122400,3416404200,36050,36000,36050,36000,46
|
|
20240412,122300,3414748150,35950,36000,36000,35950,17
|
|
20240412,122200,3414136950,35950,35950,35950,35950,384
|
|
20240412,122100,3400332150,35950,35850,35950,35800,39
|
|
20240412,122000,3398934300,36000,36000,36000,36000,0
|
|
20240412,121900,3398934300,36000,36000,36000,35800,32
|
|
20240412,121800,3397782500,36000,36000,36000,36000,6
|
|
20240412,121700,3397566500,35800,35800,35800,35800,0
|
|
20240412,121600,3397566500,35800,36000,36050,35800,98
|
|
20240412,121500,3394042850,36000,35800,36000,35750,268
|
|
20240412,121400,3384418800,35800,35850,35850,35750,542
|
|
20240412,121300,3365029400,35850,36000,36000,35800,190
|
|
20240412,121200,3358213350,36000,35800,36000,35800,21
|
|
20240412,121100,3357457550,35800,35800,35800,35800,1
|
|
20240412,121000,3357421750,36000,36000,36000,36000,1
|
|
20240412,120900,3357385750,35750,35750,35750,35750,102
|
|
20240412,120800,3353739250,35700,35700,35700,35700,4
|
|
20240412,120700,3353596450,35700,35700,35900,35700,301
|
|
20240412,120600,3342847050,35700,35800,35900,35700,271
|
|
20240412,120500,3333152250,35800,35800,35800,35800,1
|
|
20240412,120400,3333116450,35800,35900,35900,35800,51
|
|
20240412,120300,3331290200,35850,35850,35850,35850,55
|
|
20240412,120200,3329318450,35800,35850,35850,35800,166
|
|
20240412,120100,3323374100,35850,35800,35850,35800,275
|
|
20240412,120000,3313520400,35800,35800,35800,35800,0
|
|
20240412,115900,3313520400,35800,35800,35800,35800,58
|
|
20240412,115800,3311444000,35800,35800,35800,35800,1
|
|
20240412,115700,3311408200,35850,35800,35850,35800,38
|
|
20240412,115600,3310047500,35850,36000,36000,35850,248
|
|
20240412,115500,3301146150,36000,35900,36000,35900,21
|
|
20240412,115400,3300392150,35950,36000,36000,35950,176
|
|
20240412,115300,3294064200,36000,36050,36050,36000,217
|
|
20240412,115200,3286248150,36050,36000,36100,36000,34
|
|
20240412,115100,3285022700,36000,36000,36050,36000,806
|
|
20240412,115000,3255970250,36000,36000,36000,36000,451
|
|
20240412,114900,3239734250,36000,35950,36000,35950,808
|
|
20240412,114800,3210661600,35950,35950,35950,35950,250
|
|
20240412,114700,3201674100,35950,35950,35950,35950,233
|
|
20240412,114600,3193297750,35950,35950,35950,35950,0
|
|
20240412,114500,3193297750,35950,35900,35950,35900,57
|
|
20240412,114400,3191250900,35900,35900,35950,35900,79
|
|
20240412,114300,3188414600,35900,35850,35900,35850,101
|
|
20240412,114200,3184788750,35900,35900,35900,35800,230
|
|
20240412,114100,3176532750,35800,35800,35800,35800,6
|
|
20240412,114000,3176317950,35800,35850,35900,35800,128
|
|
20240412,113900,3171728350,35850,35800,35850,35700,202
|
|
20240412,113800,3164500700,35800,35800,35800,35800,107
|
|
20240412,113700,3160670100,35800,35800,35800,35800,87
|
|
20240412,113600,3157555500,35800,35800,35800,35800,105
|
|
20240412,113500,3153796500,35850,35850,35850,35850,6
|
|
20240412,113400,3153581400,35850,35850,35850,35850,24
|
|
20240412,113300,3152721000,35850,35850,35900,35850,5
|
|
20240412,113200,3152541700,35850,35850,35900,35850,15
|
|
20240412,113100,3152003700,35850,35850,35850,35850,58
|
|
20240412,113000,3149924400,35800,35650,35800,35650,310
|
|
20240412,112900,3138832800,35650,35650,35650,35650,172
|
|
20240412,112800,3132701000,35650,35650,35650,35650,137
|
|
20240412,112700,3127816950,35700,35700,35700,35700,518
|
|
20240412,112600,3109324350,35700,35650,35700,35600,129
|
|
20240412,112500,3104726500,35600,35650,35650,35600,38
|
|
20240412,112400,3103371850,35650,35650,35650,35650,61
|
|
20240412,112300,3101197200,35650,35650,35650,35650,29
|
|
20240412,112200,3100163350,35700,35700,35700,35700,5
|
|
20240412,112100,3099984850,35700,35650,35700,35650,119
|
|
20240412,112000,3095742250,35650,35650,35650,35650,2
|
|
20240412,111900,3095670950,35600,35550,35600,35550,125
|
|
20240412,111800,3091224000,35600,35600,35600,35600,2
|
|
20240412,111700,3091152800,35600,35600,35600,35550,35
|
|
20240412,111600,3089906850,35600,35600,35600,35550,160
|
|
20240412,111500,3084218700,35600,35600,35600,35600,8
|
|
20240412,111400,3083933900,35550,35550,35550,35500,38
|
|
20240412,111300,3082584500,35550,35500,35550,35500,120
|
|
20240412,111200,3078319150,35550,35500,35550,35500,53
|
|
20240412,111100,3076437000,35550,35550,35550,35550,233
|
|
20240412,111000,3068153850,35600,35600,35600,35600,19
|
|
20240412,110900,3067477450,35600,35650,35650,35600,119
|
|
20240412,110800,3063240950,35600,35650,35650,35600,9
|
|
20240412,110700,3062920450,35600,35600,35600,35600,7
|
|
20240412,110600,3062671250,35650,35550,35700,35500,176
|
|
20240412,110500,3056411400,35550,35600,35600,35550,88
|
|
20240412,110400,3053280500,35600,35500,35600,35500,172
|
|
20240412,110300,3047164750,35500,35500,35550,35500,272
|
|
20240412,110200,3037508700,35550,35550,35600,35500,1064
|
|
20240412,110100,2999735600,35700,35700,35700,35500,1541
|
|
20240412,110000,2944890850,35700,35650,35700,35650,7
|
|
20240412,105900,2944641000,35650,35750,35750,35650,1134
|
|
20240412,105800,2904131800,35750,35750,35750,35750,262
|
|
20240412,105700,2894765300,35800,35800,35800,35750,766
|
|
20240412,105600,2867377500,35800,35800,35800,35800,446
|
|
20240412,105500,2851410700,35850,35850,35850,35850,20
|
|
20240412,105400,2850693700,35850,35850,35850,35850,15
|
|
20240412,105300,2850155950,35900,35850,35900,35850,77
|
|
20240412,105200,2847395450,35850,35800,35850,35800,148
|
|
20240412,105100,2842096650,35800,35850,35850,35800,111
|
|
20240412,105000,2838122550,35800,35800,35800,35800,1
|
|
20240412,104900,2838086750,35850,35850,35850,35850,211
|
|
20240412,104800,2830522400,35850,35850,35850,35850,9
|
|
20240412,104700,2830199750,35850,35850,35850,35850,2
|
|
20240412,104600,2830128050,35850,35800,35850,35800,154
|
|
20240412,104500,2824614250,35800,35750,35800,35750,68
|
|
20240412,104400,2822183200,35750,35800,35800,35750,22
|
|
20240412,104300,2821395950,35800,35800,35800,35750,226
|
|
20240412,104200,2813315650,35750,35800,35800,35750,342
|
|
20240412,104100,2801072100,35800,35800,35800,35800,10
|
|
20240412,104000,2800714100,35800,35850,35850,35800,205
|
|
20240412,103900,2793373000,35850,35800,35850,35800,16
|
|
20240412,103800,2792799450,35850,35850,35850,35800,156
|
|
20240412,103700,2787211100,35850,35800,35850,35800,103
|
|
20240412,103600,2783523100,35800,35800,35800,35800,565
|
|
20240412,103500,2763296100,35750,35750,35750,35750,18
|
|
20240412,103400,2762652600,35750,35750,35750,35750,16
|
|
20240412,103300,2762080600,35800,35800,35800,35750,202
|
|
20240412,103200,2754854250,35800,35800,35800,35800,11
|
|
20240412,103100,2754460450,35800,35800,35850,35800,28
|
|
20240412,103000,2753456800,35900,35800,35900,35800,2
|
|
20240412,102900,2753385100,35750,35800,35900,35750,198
|
|
20240412,102800,2746301150,35800,35800,35800,35800,1
|
|
20240412,102700,2746265350,35800,35800,35900,35800,237
|
|
20240412,102600,2737776150,35750,35750,35750,35750,23
|
|
20240412,102500,2736953900,35750,35800,35800,35750,28
|
|
20240412,102400,2735952750,35750,35750,35750,35700,172
|
|
20240412,102300,2729805500,35750,35750,35750,35700,161
|
|
20240412,102200,2724055150,35750,35750,35750,35750,248
|
|
20240412,102100,2715189150,35800,35800,35800,35800,144
|
|
20240412,102000,2710033950,35800,35800,35800,35800,73
|
|
20240412,101900,2707420550,35800,35800,35800,35750,186
|
|
20240412,101800,2700767050,35800,35800,35800,35800,621
|
|
20240412,101700,2678535250,35900,35900,35900,35900,0
|
|
20240412,101600,2678535250,35900,35950,35950,35800,322
|
|
20240412,101500,2666997650,35950,35950,35950,35950,30
|
|
20240412,101400,2665919150,35950,35900,35950,35850,123
|
|
20240412,101300,2661505050,35900,35850,35900,35850,3
|
|
20240412,101200,2661397450,35850,35850,35850,35850,24
|
|
20240412,101100,2660537050,35850,35850,35850,35850,176
|
|
20240412,101000,2654227450,35900,35850,35900,35850,70
|
|
20240412,100900,2651717600,35850,35850,35850,35800,348
|
|
20240412,100800,2639254750,35850,35800,35850,35800,48
|
|
20240412,100700,2637535050,35800,35800,35850,35800,14
|
|
20240412,100600,2637033350,35800,35950,35950,35800,336
|
|
20240412,100500,2624993050,35900,35900,35950,35900,88
|
|
20240412,100400,2621833800,35900,35900,35900,35900,130
|
|
20240412,100300,2617166800,35850,36000,36000,35850,262
|
|
20240412,100200,2607748050,35950,35950,36000,35950,432
|
|
20240412,100100,2592217500,35950,35950,36000,35950,105
|
|
20240412,100000,2588438350,35950,35850,35950,35850,246
|
|
20240412,095900,2579601800,35900,35800,35900,35750,22
|
|
20240412,095800,2578814500,35800,35900,35900,35800,105
|
|
20240412,095700,2575045500,35900,35750,35950,35700,877
|
|
20240412,095600,2543617300,35750,35850,35850,35750,269
|
|
20240412,095500,2533979750,35850,35850,35900,35700,300
|
|
20240412,095400,2523257450,35800,35750,35800,35750,219
|
|
20240412,095300,2515421600,35700,35750,35800,35700,224
|
|
20240412,095200,2507407850,35750,35750,35750,35750,18
|
|
20240412,095100,2506764350,35750,35750,35750,35750,434
|
|
20240412,095000,2491248850,35800,35800,35800,35750,50
|
|
20240412,094900,2489459350,35800,35850,35850,35500,864
|
|
20240412,094800,2458689700,35850,35600,35950,35600,366
|
|
20240412,094700,2445582450,35600,35950,35950,35550,2873
|
|
20240412,094600,2342745200,35950,36100,36100,35950,1107
|
|
20240412,094500,2302903650,36100,36200,36200,36100,1153
|
|
20240412,094400,2261236150,36150,36250,36250,36150,219
|
|
20240412,094300,2253310950,36300,36200,36300,36150,757
|
|
20240412,094200,2225918750,36200,36200,36200,36150,650
|
|
20240412,094100,2202411450,36200,36350,36450,36200,1178
|
|
20240412,094000,2159698450,36450,36500,36500,36450,231
|
|
20240412,093900,2151271450,36500,36550,36550,36500,59
|
|
20240412,093800,2149117550,36550,36550,36550,36550,5
|
|
20240412,093700,2148934800,36600,36550,36600,36550,98
|
|
20240412,093600,2145348350,36500,36600,36600,36500,88
|
|
20240412,093500,2142135250,36600,36450,36600,36450,195
|
|
20240412,093400,2135017300,36450,36450,36450,36450,1
|
|
20240412,093300,2134980850,36500,36450,36500,36300,327
|
|
20240412,093200,2123105750,36400,36400,36400,36350,125
|
|
20240412,093100,2118561700,36400,36400,36450,36350,65
|
|
20240412,093000,2116197450,36400,36450,36450,36350,339
|
|
20240412,092900,2103850100,36500,36450,36500,36450,95
|
|
20240412,092800,2100385350,36500,36300,36500,36300,295
|
|
20240412,092700,2089661400,36350,36400,36400,36200,954
|
|
20240412,092600,2055031600,36350,36250,36450,36200,600
|
|
20240412,092500,2033256350,36250,36500,36500,36200,2150
|
|
20240412,092400,1955246250,36550,36750,36750,36500,1652
|
|
20240412,092300,1894761600,36750,36650,36750,36650,1052
|
|
20240412,092200,1856189800,36650,36750,36800,36650,1318
|
|
20240412,092100,1807808350,36800,36900,36900,36700,1692
|
|
20240412,092000,1745534650,36900,37000,37050,36850,1031
|
|
20240412,091900,1707449400,37000,37200,37200,37000,1981
|
|
20240412,091800,1633964750,37200,37250,37300,37200,902
|
|
20240412,091700,1600377100,37250,37350,37350,37200,1193
|
|
20240412,091600,1555934400,37350,37550,37550,37150,2533
|
|
20240412,091500,1461091150,37550,36750,37750,36750,10456
|
|
20240412,091400,1072061850,36750,36800,36900,36750,859
|
|
20240412,091300,1040428050,36800,36800,36900,36700,1003
|
|
20240412,091200,1003507900,36800,36900,36950,36800,2837
|
|
20240412,091100,898987500,36800,36850,37000,36800,3335
|
|
20240412,091000,775939250,36850,36650,36900,36650,1562
|
|
20240412,090900,718492800,36650,36650,36700,36550,2513
|
|
20240412,090800,626424000,36600,36850,37000,36500,5632
|
|
20240412,090700,418932700,36850,36500,36900,36450,3122
|
|
20240412,090600,304375600,36500,35900,36500,35900,1336
|
|
20240412,090500,256049450,35950,36000,36050,35950,602
|
|
20240412,090400,234387100,35950,35950,35950,35850,619
|
|
20240412,090300,212159900,35950,35850,35950,35850,881
|
|
20240412,090200,180517300,35900,36000,36000,35850,1507
|
|
20240412,090100,126356100,35950,35700,36000,35700,1460
|
|
20240412,090000,73989650,35750,35650,35750,35650,1835
|