727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,210400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,210300,2159366000,32900,32900,32900,32900,0
|
|
20240419,210200,2159366000,32900,32900,32900,32900,0
|
|
20240419,210100,2159366000,32900,32900,32900,32900,0
|
|
20240419,210000,2159366000,32900,32900,32900,32900,0
|
|
20240419,205900,2159366000,32900,32900,32900,32900,0
|
|
20240419,205800,2159366000,32900,32900,32900,32900,0
|
|
20240419,205700,2159366000,32900,32900,32900,32900,0
|
|
20240419,205600,2159366000,32900,32900,32900,32900,0
|
|
20240419,205500,2159366000,32900,32900,32900,32900,0
|
|
20240419,205400,2159366000,32900,32900,32900,32900,0
|
|
20240419,205300,2159366000,32900,32900,32900,32900,0
|
|
20240419,205200,2159366000,32900,32900,32900,32900,0
|
|
20240419,205100,2159366000,32900,32900,32900,32900,0
|
|
20240419,205000,2159366000,32900,32900,32900,32900,0
|
|
20240419,204900,2159366000,32900,32900,32900,32900,0
|
|
20240419,204800,2159366000,32900,32900,32900,32900,0
|
|
20240419,204700,2159366000,32900,32900,32900,32900,0
|
|
20240419,204600,2159366000,32900,32900,32900,32900,0
|
|
20240419,204500,2159366000,32900,32900,32900,32900,0
|
|
20240419,204400,2159366000,32900,32900,32900,32900,0
|
|
20240419,204300,2159366000,32900,32900,32900,32900,0
|
|
20240419,204200,2159366000,32900,32900,32900,32900,0
|
|
20240419,204100,2159366000,32900,32900,32900,32900,0
|
|
20240419,204000,2159366000,32900,32900,32900,32900,0
|
|
20240419,203900,2159366000,32900,32900,32900,32900,0
|
|
20240419,203800,2159366000,32900,32900,32900,32900,0
|
|
20240419,203700,2159366000,32900,32900,32900,32900,0
|
|
20240419,203600,2159366000,32900,32900,32900,32900,0
|
|
20240419,203500,2159366000,32900,32900,32900,32900,0
|
|
20240419,203400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,203300,2159366000,32900,32900,32900,32900,0
|
|
20240419,203200,2159366000,32900,32900,32900,32900,0
|
|
20240419,203100,2159366000,32900,32900,32900,32900,0
|
|
20240419,203000,2159366000,32900,32900,32900,32900,0
|
|
20240419,202900,2159366000,32900,32900,32900,32900,0
|
|
20240419,202800,2159366000,32900,32900,32900,32900,0
|
|
20240419,202700,2159366000,32900,32900,32900,32900,0
|
|
20240419,202600,2159366000,32900,32900,32900,32900,0
|
|
20240419,202500,2159366000,32900,32900,32900,32900,0
|
|
20240419,202400,2159366000,32900,32900,32900,32900,0
|
|
20240419,202300,2159366000,32900,32900,32900,32900,0
|
|
20240419,202200,2159366000,32900,32900,32900,32900,0
|
|
20240419,202100,2159366000,32900,32900,32900,32900,0
|
|
20240419,202000,2159366000,32900,32900,32900,32900,0
|
|
20240419,201900,2159366000,32900,32900,32900,32900,0
|
|
20240419,201800,2159366000,32900,32900,32900,32900,0
|
|
20240419,201700,2159366000,32900,32900,32900,32900,0
|
|
20240419,201600,2159366000,32900,32900,32900,32900,0
|
|
20240419,201500,2159366000,32900,32900,32900,32900,0
|
|
20240419,201400,2159366000,32900,32900,32900,32900,0
|
|
20240419,201300,2159366000,32900,32900,32900,32900,0
|
|
20240419,201200,2159366000,32900,32900,32900,32900,0
|
|
20240419,201100,2159366000,32900,32900,32900,32900,0
|
|
20240419,201000,2159366000,32900,32900,32900,32900,0
|
|
20240419,200900,2159366000,32900,32900,32900,32900,0
|
|
20240419,200800,2159366000,32900,32900,32900,32900,0
|
|
20240419,200700,2159366000,32900,32900,32900,32900,0
|
|
20240419,200600,2159366000,32900,32900,32900,32900,0
|
|
20240419,200500,2159366000,32900,32900,32900,32900,0
|
|
20240419,200400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,200300,2159366000,32900,32900,32900,32900,0
|
|
20240419,200200,2159366000,32900,32900,32900,32900,0
|
|
20240419,200100,2159366000,32900,32900,32900,32900,0
|
|
20240419,200000,2159366000,32900,32900,32900,32900,0
|
|
20240419,195900,2159366000,32900,32900,32900,32900,0
|
|
20240419,195800,2159366000,32900,32900,32900,32900,0
|
|
20240419,195700,2159366000,32900,32900,32900,32900,0
|
|
20240419,195600,2159366000,32900,32900,32900,32900,0
|
|
20240419,195500,2159366000,32900,32900,32900,32900,0
|
|
20240419,195400,2159366000,32900,32900,32900,32900,0
|
|
20240419,195300,2159366000,32900,32900,32900,32900,0
|
|
20240419,195200,2159366000,32900,32900,32900,32900,0
|
|
20240419,195100,2159366000,32900,32900,32900,32900,0
|
|
20240419,195000,2159366000,32900,32900,32900,32900,0
|
|
20240419,194900,2159366000,32900,32900,32900,32900,0
|
|
20240419,194800,2159366000,32900,32900,32900,32900,0
|
|
20240419,194700,2159366000,32900,32900,32900,32900,0
|
|
20240419,194600,2159366000,32900,32900,32900,32900,0
|
|
20240419,194500,2159366000,32900,32900,32900,32900,0
|
|
20240419,194400,2159366000,32900,32900,32900,32900,0
|
|
20240419,194300,2159366000,32900,32900,32900,32900,0
|
|
20240419,194200,2159366000,32900,32900,32900,32900,0
|
|
20240419,194100,2159366000,32900,32900,32900,32900,0
|
|
20240419,194000,2159366000,32900,32900,32900,32900,0
|
|
20240419,193900,2159366000,32900,32900,32900,32900,0
|
|
20240419,193800,2159366000,32900,32900,32900,32900,0
|
|
20240419,193700,2159366000,32900,32900,32900,32900,0
|
|
20240419,193600,2159366000,32900,32900,32900,32900,0
|
|
20240419,193500,2159366000,32900,32900,32900,32900,0
|
|
20240419,193400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,193300,2159366000,32900,32900,32900,32900,0
|
|
20240419,193200,2159366000,32900,32900,32900,32900,0
|
|
20240419,193100,2159366000,32900,32900,32900,32900,0
|
|
20240419,193000,2159366000,32900,32900,32900,32900,0
|
|
20240419,192900,2159366000,32900,32900,32900,32900,0
|
|
20240419,192800,2159366000,32900,32900,32900,32900,0
|
|
20240419,192700,2159366000,32900,32900,32900,32900,0
|
|
20240419,192600,2159366000,32900,32900,32900,32900,0
|
|
20240419,192500,2159366000,32900,32900,32900,32900,0
|
|
20240419,192400,2159366000,32900,32900,32900,32900,0
|
|
20240419,192300,2159366000,32900,32900,32900,32900,0
|
|
20240419,192200,2159366000,32900,32900,32900,32900,0
|
|
20240419,192100,2159366000,32900,32900,32900,32900,0
|
|
20240419,192000,2159366000,32900,32900,32900,32900,0
|
|
20240419,191900,2159366000,32900,32900,32900,32900,0
|
|
20240419,191800,2159366000,32900,32900,32900,32900,0
|
|
20240419,191700,2159366000,32900,32900,32900,32900,0
|
|
20240419,191600,2159366000,32900,32900,32900,32900,0
|
|
20240419,191500,2159366000,32900,32900,32900,32900,0
|
|
20240419,191400,2159366000,32900,32900,32900,32900,0
|
|
20240419,191300,2159366000,32900,32900,32900,32900,0
|
|
20240419,191200,2159366000,32900,32900,32900,32900,0
|
|
20240419,191100,2159366000,32900,32900,32900,32900,0
|
|
20240419,191000,2159366000,32900,32900,32900,32900,0
|
|
20240419,190900,2159366000,32900,32900,32900,32900,0
|
|
20240419,190800,2159366000,32900,32900,32900,32900,0
|
|
20240419,190700,2159366000,32900,32900,32900,32900,0
|
|
20240419,190600,2159366000,32900,32900,32900,32900,0
|
|
20240419,190500,2159366000,32900,32900,32900,32900,0
|
|
20240419,190400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,190300,2159366000,32900,32900,32900,32900,0
|
|
20240419,190200,2159366000,32900,32900,32900,32900,0
|
|
20240419,190100,2159366000,32900,32900,32900,32900,0
|
|
20240419,190000,2159366000,32900,32900,32900,32900,0
|
|
20240419,185900,2159366000,32900,32900,32900,32900,0
|
|
20240419,185800,2159366000,32900,32900,32900,32900,0
|
|
20240419,185700,2159366000,32900,32900,32900,32900,0
|
|
20240419,185600,2159366000,32900,32900,32900,32900,0
|
|
20240419,185500,2159366000,32900,32900,32900,32900,0
|
|
20240419,185400,2159366000,32900,32900,32900,32900,0
|
|
20240419,185300,2159366000,32900,32900,32900,32900,0
|
|
20240419,185200,2159366000,32900,32900,32900,32900,0
|
|
20240419,185100,2159366000,32900,32900,32900,32900,0
|
|
20240419,185000,2159366000,32900,32900,32900,32900,0
|
|
20240419,184900,2159366000,32900,32900,32900,32900,0
|
|
20240419,184800,2159366000,32900,32900,32900,32900,0
|
|
20240419,184700,2159366000,32900,32900,32900,32900,0
|
|
20240419,184600,2159366000,32900,32900,32900,32900,0
|
|
20240419,184500,2159366000,32900,32900,32900,32900,0
|
|
20240419,184400,2159366000,32900,32900,32900,32900,0
|
|
20240419,184300,2159366000,32900,32900,32900,32900,0
|
|
20240419,184200,2159366000,32900,32900,32900,32900,0
|
|
20240419,184100,2159366000,32900,32900,32900,32900,0
|
|
20240419,184000,2159366000,32900,32900,32900,32900,0
|
|
20240419,183900,2159366000,32900,32900,32900,32900,0
|
|
20240419,183800,2159366000,32900,32900,32900,32900,0
|
|
20240419,183700,2159366000,32900,32900,32900,32900,0
|
|
20240419,183600,2159366000,32900,32900,32900,32900,0
|
|
20240419,183500,2159366000,32900,32900,32900,32900,0
|
|
20240419,183400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,183300,2159366000,32900,32900,32900,32900,0
|
|
20240419,183200,2159366000,32900,32900,32900,32900,0
|
|
20240419,183100,2159366000,32900,32900,32900,32900,0
|
|
20240419,183000,2159366000,32900,32900,32900,32900,0
|
|
20240419,182900,2159366000,32900,32900,32900,32900,0
|
|
20240419,182800,2159366000,32900,32900,32900,32900,0
|
|
20240419,182700,2159366000,32900,32900,32900,32900,0
|
|
20240419,182600,2159366000,32900,32900,32900,32900,0
|
|
20240419,182500,2159366000,32900,32900,32900,32900,0
|
|
20240419,182400,2159366000,32900,32900,32900,32900,0
|
|
20240419,182300,2159366000,32900,32900,32900,32900,0
|
|
20240419,182200,2159366000,32900,32900,32900,32900,0
|
|
20240419,182100,2159366000,32900,32900,32900,32900,0
|
|
20240419,182000,2159366000,32900,32900,32900,32900,0
|
|
20240419,181900,2159366000,32900,32900,32900,32900,0
|
|
20240419,181800,2159366000,32900,32900,32900,32900,0
|
|
20240419,181700,2159366000,32900,32900,32900,32900,0
|
|
20240419,181600,2159366000,32900,32900,32900,32900,0
|
|
20240419,181500,2159366000,32900,32900,32900,32900,0
|
|
20240419,181400,2159366000,32900,32900,32900,32900,0
|
|
20240419,181300,2159366000,32900,32900,32900,32900,0
|
|
20240419,181200,2159366000,32900,32900,32900,32900,0
|
|
20240419,181100,2159366000,32900,32900,32900,32900,0
|
|
20240419,181000,2159366000,32900,32900,32900,32900,0
|
|
20240419,180900,2159366000,32900,32900,32900,32900,0
|
|
20240419,180800,2159366000,32900,32900,32900,32900,0
|
|
20240419,180700,2159366000,32900,32900,32900,32900,0
|
|
20240419,180600,2159366000,32900,32900,32900,32900,0
|
|
20240419,180500,2159366000,32900,32900,32900,32900,0
|
|
20240419,180400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,180300,2159366000,32900,32900,32900,32900,0
|
|
20240419,180200,2159366000,32900,32900,32900,32900,0
|
|
20240419,180100,2159366000,32900,32900,32900,32900,0
|
|
20240419,180000,2159366000,32900,32900,32900,32900,0
|
|
20240419,175900,2159366000,32900,32900,32900,32900,0
|
|
20240419,175800,2159366000,32900,32900,32900,32900,0
|
|
20240419,175700,2159366000,32900,32900,32900,32900,0
|
|
20240419,175600,2159366000,32900,32900,32900,32900,0
|
|
20240419,175500,2159366000,32900,32900,32900,32900,0
|
|
20240419,175400,2159366000,32900,32900,32900,32900,0
|
|
20240419,175300,2159366000,32900,32900,32900,32900,0
|
|
20240419,175200,2159366000,32900,32900,32900,32900,0
|
|
20240419,175100,2159366000,32900,32900,32900,32900,0
|
|
20240419,175000,2159366000,32900,32900,32900,32900,0
|
|
20240419,174900,2159366000,32900,32900,32900,32900,0
|
|
20240419,174800,2159366000,32900,32900,32900,32900,0
|
|
20240419,174700,2159366000,32900,32900,32900,32900,0
|
|
20240419,174600,2159366000,32900,32900,32900,32900,0
|
|
20240419,174500,2159366000,32900,32900,32900,32900,0
|
|
20240419,174400,2159366000,32900,32900,32900,32900,0
|
|
20240419,174300,2159366000,32900,32900,32900,32900,0
|
|
20240419,174200,2159366000,32900,32900,32900,32900,0
|
|
20240419,174100,2159366000,32900,32900,32900,32900,0
|
|
20240419,174000,2159366000,32900,32900,32900,32900,0
|
|
20240419,173900,2159366000,32900,32900,32900,32900,0
|
|
20240419,173800,2159366000,32900,32900,32900,32900,0
|
|
20240419,173700,2159366000,32900,32900,32900,32900,0
|
|
20240419,173600,2159366000,32900,32900,32900,32900,0
|
|
20240419,173500,2159366000,32900,32900,32900,32900,0
|
|
20240419,173400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,173300,2159366000,32900,32900,32900,32900,0
|
|
20240419,173200,2159366000,32900,32900,32900,32900,0
|
|
20240419,173100,2159366000,32900,32900,32900,32900,0
|
|
20240419,173000,2159366000,32900,32900,32900,32900,0
|
|
20240419,172900,2159366000,32900,32900,32900,32900,0
|
|
20240419,172800,2159366000,32900,32900,32900,32900,0
|
|
20240419,172700,2159366000,32900,32900,32900,32900,0
|
|
20240419,172600,2159366000,32900,32900,32900,32900,0
|
|
20240419,172500,2159366000,32900,32900,32900,32900,0
|
|
20240419,172400,2159366000,32900,32900,32900,32900,0
|
|
20240419,172300,2159366000,32900,32900,32900,32900,0
|
|
20240419,172200,2159366000,32900,32900,32900,32900,0
|
|
20240419,172100,2159366000,32900,32900,32900,32900,0
|
|
20240419,172000,2159366000,32900,32900,32900,32900,0
|
|
20240419,171900,2159366000,32900,32900,32900,32900,0
|
|
20240419,171800,2159366000,32900,32900,32900,32900,0
|
|
20240419,171700,2159366000,32900,32900,32900,32900,0
|
|
20240419,171600,2159366000,32900,32900,32900,32900,0
|
|
20240419,171500,2159366000,32900,32900,32900,32900,0
|
|
20240419,171400,2159366000,32900,32900,32900,32900,0
|
|
20240419,171300,2159366000,32900,32900,32900,32900,0
|
|
20240419,171200,2159366000,32900,32900,32900,32900,0
|
|
20240419,171100,2159366000,32900,32900,32900,32900,0
|
|
20240419,171000,2159366000,32900,32900,32900,32900,0
|
|
20240419,170900,2159366000,32900,32900,32900,32900,0
|
|
20240419,170800,2159366000,32900,32900,32900,32900,0
|
|
20240419,170700,2159366000,32900,32900,32900,32900,0
|
|
20240419,170600,2159366000,32900,32900,32900,32900,0
|
|
20240419,170500,2159366000,32900,32900,32900,32900,0
|
|
20240419,170400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,170300,2159366000,32900,32900,32900,32900,0
|
|
20240419,170200,2159366000,32900,32900,32900,32900,0
|
|
20240419,170100,2159366000,32900,32900,32900,32900,0
|
|
20240419,170000,2159366000,32900,32900,32900,32900,0
|
|
20240419,165900,2159366000,32900,32900,32900,32900,0
|
|
20240419,165800,2159366000,32900,32900,32900,32900,0
|
|
20240419,165700,2159366000,32900,32900,32900,32900,0
|
|
20240419,165600,2159366000,32900,32900,32900,32900,0
|
|
20240419,165500,2159366000,32900,32900,32900,32900,0
|
|
20240419,165400,2159366000,32900,32900,32900,32900,0
|
|
20240419,165300,2159366000,32900,32900,32900,32900,0
|
|
20240419,165200,2159366000,32900,32900,32900,32900,0
|
|
20240419,165100,2159366000,32900,32900,32900,32900,0
|
|
20240419,165000,2159366000,32900,32900,32900,32900,0
|
|
20240419,164900,2159366000,32900,32900,32900,32900,0
|
|
20240419,164800,2159366000,32900,32900,32900,32900,0
|
|
20240419,164700,2159366000,32900,32900,32900,32900,0
|
|
20240419,164600,2159366000,32900,32900,32900,32900,0
|
|
20240419,164500,2159366000,32900,32900,32900,32900,0
|
|
20240419,164400,2159366000,32900,32900,32900,32900,0
|
|
20240419,164300,2159366000,32900,32900,32900,32900,0
|
|
20240419,164200,2159366000,32900,32900,32900,32900,0
|
|
20240419,164100,2159366000,32900,32900,32900,32900,0
|
|
20240419,164000,2159366000,32900,32900,32900,32900,0
|
|
20240419,163900,2159366000,32900,32900,32900,32900,0
|
|
20240419,163800,2159366000,32900,32900,32900,32900,0
|
|
20240419,163700,2159366000,32900,32900,32900,32900,0
|
|
20240419,163600,2159366000,32900,32900,32900,32900,0
|
|
20240419,163500,2159366000,32900,32900,32900,32900,0
|
|
20240419,163400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,163300,2159366000,32900,32900,32900,32900,0
|
|
20240419,163200,2159366000,32900,32900,32900,32900,0
|
|
20240419,163100,2159366000,32900,32900,32900,32900,0
|
|
20240419,163000,2159366000,32900,32900,32900,32900,0
|
|
20240419,162900,2159366000,32900,32900,32900,32900,0
|
|
20240419,162800,2159366000,32900,32900,32900,32900,0
|
|
20240419,162700,2159366000,32900,32900,32900,32900,0
|
|
20240419,162600,2159366000,32900,32900,32900,32900,0
|
|
20240419,162500,2159366000,32900,32900,32900,32900,0
|
|
20240419,162400,2159366000,32900,32900,32900,32900,0
|
|
20240419,162300,2159366000,32900,32900,32900,32900,0
|
|
20240419,162200,2159366000,32900,32900,32900,32900,0
|
|
20240419,162100,2159366000,32900,32900,32900,32900,0
|
|
20240419,162000,2159366000,32900,32900,32900,32900,0
|
|
20240419,161900,2159366000,32900,32900,32900,32900,0
|
|
20240419,161800,2159366000,32900,32900,32900,32900,0
|
|
20240419,161700,2159366000,32900,32900,32900,32900,0
|
|
20240419,161600,2159366000,32900,32900,32900,32900,0
|
|
20240419,161500,2159366000,32900,32900,32900,32900,0
|
|
20240419,161400,2159366000,32900,32900,32900,32900,0
|
|
20240419,161300,2159366000,32900,32900,32900,32900,0
|
|
20240419,161200,2159366000,32900,32900,32900,32900,0
|
|
20240419,161100,2159366000,32900,32900,32900,32900,0
|
|
20240419,161000,2159366000,32900,32900,32900,32900,0
|
|
20240419,160900,2159366000,32900,32900,32900,32900,0
|
|
20240419,160800,2159366000,32900,32900,32900,32900,0
|
|
20240419,160700,2159366000,32900,32900,32900,32900,0
|
|
20240419,160600,2159366000,32900,32900,32900,32900,0
|
|
20240419,160500,2159366000,32900,32900,32900,32900,0
|
|
20240419,160400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,160300,2159366000,32900,32900,32900,32900,0
|
|
20240419,160200,2159366000,32900,32900,32900,32900,0
|
|
20240419,160100,2159366000,32900,32900,32900,32900,0
|
|
20240419,160000,2159366000,32900,32900,32900,32900,0
|
|
20240419,155900,2159366000,32900,32900,32900,32900,0
|
|
20240419,155800,2159366000,32900,32900,32900,32900,0
|
|
20240419,155700,2159366000,32900,32900,32900,32900,0
|
|
20240419,155600,2159366000,32900,32900,32900,32900,0
|
|
20240419,155500,2159366000,32900,32900,32900,32900,0
|
|
20240419,155400,2159366000,32900,32900,32900,32900,0
|
|
20240419,155300,2159366000,32900,32900,32900,32900,0
|
|
20240419,155200,2159366000,32900,32900,32900,32900,0
|
|
20240419,155100,2159366000,32900,32900,32900,32900,0
|
|
20240419,155000,2159366000,32900,32900,32900,32900,0
|
|
20240419,154900,2159366000,32900,32900,32900,32900,0
|
|
20240419,154800,2159366000,32900,32900,32900,32900,0
|
|
20240419,154700,2159366000,32900,32900,32900,32900,0
|
|
20240419,154600,2159366000,32900,32900,32900,32900,0
|
|
20240419,154500,2159366000,32900,32900,32900,32900,0
|
|
20240419,154400,2159366000,32900,32900,32900,32900,0
|
|
20240419,154300,2159366000,32900,32900,32900,32900,0
|
|
20240419,154200,2159366000,32900,32900,32900,32900,0
|
|
20240419,154100,2159366000,32900,32900,32900,32900,0
|
|
20240419,154000,2159366000,32900,32900,32900,32900,0
|
|
20240419,153900,2159366000,32900,32900,32900,32900,0
|
|
20240419,153800,2159366000,32900,32900,32900,32900,0
|
|
20240419,153700,2159366000,32900,32900,32900,32900,0
|
|
20240419,153600,2159366000,32900,32900,32900,32900,0
|
|
20240419,153500,2159366000,32900,32900,32900,32900,0
|
|
20240419,153400,2159366000,32900,32900,32900,32900,1775
|
|
20240419,153300,2159366000,32900,32900,32900,32900,0
|
|
20240419,153200,2159366000,32900,32900,32900,32900,0
|
|
20240419,153100,2159366000,32900,32900,32900,32900,0
|
|
20240419,153000,2159366000,32900,32900,32900,32900,1775
|
|
20240419,152900,2100968500,32950,32950,32950,32950,0
|
|
20240419,152800,2100968500,32950,32950,32950,32950,0
|
|
20240419,152700,2100968500,32950,32950,32950,32950,0
|
|
20240419,152600,2100968500,32950,32950,32950,32950,0
|
|
20240419,152500,2100968500,32950,32950,32950,32950,0
|
|
20240419,152400,2100968500,32950,32950,32950,32950,0
|
|
20240419,152300,2100968500,32950,32950,32950,32950,0
|
|
20240419,152200,2100968500,32950,32950,32950,32950,0
|
|
20240419,152100,2100968500,32950,32950,32950,32950,0
|
|
20240419,152000,2100968500,32950,32950,32950,32950,0
|
|
20240419,151900,2100968500,32950,33000,33000,32950,149
|
|
20240419,151800,2096058200,32950,32950,32950,32900,1163
|
|
20240419,151700,2057752150,32950,32950,32950,32900,234
|
|
20240419,151600,2050041900,32950,32950,33000,32950,317
|
|
20240419,151500,2039596500,32950,32900,32950,32900,336
|
|
20240419,151400,2028536250,32950,32950,32950,32900,394
|
|
20240419,151300,2015555200,32950,33000,33000,32950,80
|
|
20240419,151200,2012917250,33050,33000,33050,32950,237
|
|
20240419,151100,2005094850,33000,33000,33000,32950,604
|
|
20240419,151000,1985163650,33000,33000,33000,33000,280
|
|
20240419,150900,1975923650,33000,33000,33050,33000,553
|
|
20240419,150800,1957649600,33050,33050,33100,33050,153
|
|
20240419,150700,1952592650,33050,33100,33100,33050,53
|
|
20240419,150600,1950838650,33050,33050,33050,33050,202
|
|
20240419,150500,1944162550,33050,33050,33050,33050,93
|
|
20240419,150400,1941088900,33050,33050,33050,33050,22
|
|
20240419,150300,1940361800,33050,33050,33050,33000,149
|
|
20240419,150200,1935437400,33050,33000,33050,33000,110
|
|
20240419,150100,1931806900,33050,33050,33100,33050,327
|
|
20240419,150000,1920999300,33050,33050,33050,33050,45
|
|
20240419,145900,1919512050,33050,33050,33050,33000,47
|
|
20240419,145800,1917960200,33050,33050,33050,33000,26
|
|
20240419,145700,1917101150,33000,33000,33000,33000,50
|
|
20240419,145600,1915451150,33000,33000,33000,33000,205
|
|
20240419,145500,1908686150,33000,33050,33050,33000,501
|
|
20240419,145400,1892151700,33050,33050,33050,33050,3
|
|
20240419,145300,1892052550,33050,33150,33150,33050,201
|
|
20240419,145200,1885409250,33150,33150,33150,33150,48
|
|
20240419,145100,1883818050,33150,33100,33150,33100,168
|
|
20240419,145000,1878257150,33100,33100,33100,33100,0
|
|
20240419,144900,1878257150,33100,33050,33100,33050,56
|
|
20240419,144800,1876406300,33100,33050,33100,33050,9
|
|
20240419,144700,1876108600,33050,33050,33050,33050,166
|
|
20240419,144600,1870622300,33050,33050,33050,33050,0
|
|
20240419,144500,1870622300,33050,33050,33050,33050,282
|
|
20240419,144400,1861302200,33050,33100,33100,33050,90
|
|
20240419,144300,1858324450,33100,33050,33100,33000,51
|
|
20240419,144200,1856639250,33100,33000,33100,33000,116
|
|
20240419,144100,1852810850,33000,33100,33100,33000,93
|
|
20240419,144000,1849737000,33100,33150,33150,33100,107
|
|
20240419,143900,1846190950,33100,33150,33150,33100,111
|
|
20240419,143800,1842511800,33100,33100,33100,33100,16
|
|
20240419,143700,1841982200,33150,33150,33150,33150,2
|
|
20240419,143600,1841915900,33150,33150,33150,33150,15
|
|
20240419,143500,1841418650,33150,33150,33150,33150,62
|
|
20240419,143400,1839363350,33150,33150,33150,33150,0
|
|
20240419,143300,1839363350,33150,33150,33150,33150,311
|
|
20240419,143200,1829053700,33150,33150,33150,33150,61
|
|
20240419,143100,1827031550,33150,33150,33150,33150,4
|
|
20240419,143000,1826898950,33150,32950,33150,32950,642
|
|
20240419,142900,1805744400,32950,32950,32950,32900,97
|
|
20240419,142800,1802552250,32950,33000,33000,32950,2477
|
|
20240419,142700,1720885600,33000,33050,33050,33000,1177
|
|
20240419,142600,1682044400,33000,33100,33100,33000,1050
|
|
20240419,142500,1647390750,33000,33000,33000,33000,0
|
|
20240419,142400,1647390750,33000,33400,33400,33000,4279
|
|
20240419,142300,1505772250,33400,33400,33400,33400,15
|
|
20240419,142200,1505271250,33400,33400,33400,33400,10
|
|
20240419,142100,1504937250,33400,33400,33400,33400,134
|
|
20240419,142000,1500461650,33350,33350,33350,33350,0
|
|
20240419,141900,1500461650,33350,33350,33350,33350,18
|
|
20240419,141800,1499861350,33350,33350,33350,33350,21
|
|
20240419,141700,1499161000,33300,33300,33300,33300,12
|
|
20240419,141600,1498761400,33250,33300,33300,33250,62
|
|
20240419,141500,1496696850,33300,33300,33300,33300,0
|
|
20240419,141400,1496696850,33300,33300,33300,33300,10
|
|
20240419,141300,1496363850,33250,33250,33250,33250,31
|
|
20240419,141200,1495333100,33250,33250,33250,33250,50
|
|
20240419,141100,1493670600,33250,33250,33250,33250,60
|
|
20240419,141000,1491675600,33300,33300,33300,33300,168
|
|
20240419,140900,1486081200,33300,33300,33300,33300,5
|
|
20240419,140800,1485914700,33350,33350,33350,33350,340
|
|
20240419,140700,1474575700,33400,33400,33400,33400,35
|
|
20240419,140600,1473406700,33400,33400,33400,33400,77
|
|
20240419,140500,1470834900,33400,33400,33400,33400,11
|
|
20240419,140400,1470467500,33400,33400,33400,33400,11
|
|
20240419,140300,1470100100,33400,33400,33400,33400,6
|
|
20240419,140200,1469899700,33350,33350,33350,33350,0
|
|
20240419,140100,1469899700,33350,33300,33350,33300,30
|
|
20240419,140000,1468900200,33300,33350,33350,33300,232
|
|
20240419,135900,1461165300,33300,33300,33300,33300,0
|
|
20240419,135800,1461165300,33300,33300,33300,33300,28
|
|
20240419,135700,1460232900,33300,33350,33350,33300,57
|
|
20240419,135600,1458332050,33350,33350,33350,33350,5
|
|
20240419,135500,1458165300,33400,33350,33400,33350,29
|
|
20240419,135400,1457197250,33400,33400,33400,33400,0
|
|
20240419,135300,1457197250,33400,33400,33400,33400,1
|
|
20240419,135200,1457163850,33400,33400,33400,33400,4
|
|
20240419,135100,1457030250,33300,33350,33350,33300,184
|
|
20240419,135000,1450898850,33400,33400,33400,33400,14
|
|
20240419,134900,1450431250,33400,33400,33400,33400,5
|
|
20240419,134800,1450264250,33400,33400,33400,33400,1
|
|
20240419,134700,1450230850,33450,33450,33450,33450,1
|
|
20240419,134600,1450197400,33450,33450,33450,33450,16
|
|
20240419,134500,1449662200,33450,33450,33450,33450,3
|
|
20240419,134400,1449561850,33450,33450,33450,33450,2
|
|
20240419,134300,1449494950,33450,33400,33450,33400,24
|
|
20240419,134200,1448693300,33400,33400,33400,33400,13
|
|
20240419,134100,1448259100,33400,33400,33400,33400,4
|
|
20240419,134000,1448125500,33450,33450,33450,33450,26
|
|
20240419,133900,1447255800,33450,33450,33450,33450,0
|
|
20240419,133800,1447255800,33450,33450,33450,33450,13
|
|
20240419,133700,1446820950,33450,33350,33450,33350,28
|
|
20240419,133600,1445886350,33350,33350,33350,33350,4
|
|
20240419,133500,1445752950,33350,33250,33350,33200,302
|
|
20240419,133400,1435722400,33250,33250,33250,33250,252
|
|
20240419,133300,1427343400,33250,33300,33300,33250,238
|
|
20240419,133200,1419428000,33300,33350,33350,33300,400
|
|
20240419,133100,1406096850,33350,33350,33350,33350,3
|
|
20240419,133000,1405996800,33350,33350,33350,33350,94
|
|
20240419,132900,1402861900,33350,33350,33350,33350,0
|
|
20240419,132800,1402861900,33350,33400,33400,33350,313
|
|
20240419,132700,1392422850,33350,33400,33400,33350,99
|
|
20240419,132600,1389120850,33350,33350,33350,33350,0
|
|
20240419,132500,1389120850,33350,33350,33350,33350,0
|
|
20240419,132400,1389120850,33350,33350,33350,33350,0
|
|
20240419,132300,1389120850,33350,33350,33350,33350,342
|
|
20240419,132200,1377715150,33350,33350,33350,33350,0
|
|
20240419,132100,1377715150,33350,33400,33400,33350,75
|
|
20240419,132000,1375212150,33450,33400,33450,33400,15
|
|
20240419,131900,1374711000,33400,33400,33400,33400,34
|
|
20240419,131800,1373575400,33400,33400,33400,33400,18
|
|
20240419,131700,1372974200,33400,33400,33400,33400,0
|
|
20240419,131600,1372974200,33400,33450,33450,33400,40
|
|
20240419,131500,1371636950,33450,33400,33450,33400,5
|
|
20240419,131400,1371469850,33400,33400,33400,33400,2
|
|
20240419,131300,1371403050,33400,33400,33400,33400,269
|
|
20240419,131200,1362418450,33400,33400,33400,33400,206
|
|
20240419,131100,1355538050,33400,33400,33400,33400,100
|
|
20240419,131000,1352198050,33400,33400,33400,33400,76
|
|
20240419,130900,1349659650,33400,33400,33400,33400,1
|
|
20240419,130800,1349626250,33350,33300,33350,33300,210
|
|
20240419,130700,1342622800,33300,33350,33350,33300,99
|
|
20240419,130600,1339321250,33350,33300,33350,33300,182
|
|
20240419,130500,1333253150,33300,33300,33300,33300,3
|
|
20240419,130400,1333153250,33250,33250,33250,33250,199
|
|
20240419,130300,1326536500,33250,33250,33250,33250,0
|
|
20240419,130200,1326536500,33250,33250,33250,33250,30
|
|
20240419,130100,1325539000,33200,33200,33200,33200,18
|
|
20240419,130000,1324941400,33200,33200,33200,33200,54
|
|
20240419,125900,1323148600,33200,33200,33200,33200,28
|
|
20240419,125800,1322219000,33200,33250,33250,33200,54
|
|
20240419,125700,1320426000,33250,33250,33250,33250,0
|
|
20240419,125600,1320426000,33250,33250,33250,33250,3
|
|
20240419,125500,1320326250,33250,33250,33250,33250,17
|
|
20240419,125400,1319761000,33250,33250,33250,33250,1
|
|
20240419,125300,1319727750,33250,33250,33250,33250,1
|
|
20240419,125200,1319694500,33250,33250,33250,33250,2
|
|
20240419,125100,1319628000,33200,33200,33200,33200,0
|
|
20240419,125000,1319628000,33200,33200,33200,33200,92
|
|
20240419,124900,1316573600,33200,33200,33200,33200,17
|
|
20240419,124800,1316009200,33200,33200,33200,33200,5
|
|
20240419,124700,1315843200,33200,33200,33200,33200,0
|
|
20240419,124600,1315843200,33200,33200,33200,33200,16
|
|
20240419,124500,1315312000,33200,33200,33200,33200,147
|
|
20240419,124400,1310431600,33200,33200,33200,33200,2
|
|
20240419,124300,1310365200,33200,33200,33200,33200,0
|
|
20240419,124200,1310365200,33200,33200,33200,33200,0
|
|
20240419,124100,1310365200,33200,33200,33200,33200,30
|
|
20240419,124000,1309369200,33200,33200,33200,33200,31
|
|
20240419,123900,1308340000,33200,33300,33300,33200,56
|
|
20240419,123800,1306480300,33150,33150,33150,33150,41
|
|
20240419,123700,1305121150,33150,33250,33250,33150,79
|
|
20240419,123600,1302496800,33250,33250,33300,33250,97
|
|
20240419,123500,1299271050,33300,33300,33300,33300,26
|
|
20240419,123400,1298405250,33300,33300,33300,33300,0
|
|
20240419,123300,1298405250,33300,33300,33300,33300,108
|
|
20240419,123200,1294808850,33350,33350,33350,33350,11
|
|
20240419,123100,1294442000,33300,33350,33350,33300,156
|
|
20240419,123000,1289247100,33350,33300,33350,33300,66
|
|
20240419,122900,1287049150,33300,33250,33300,33250,92
|
|
20240419,122800,1283987550,33250,33250,33250,33200,52
|
|
20240419,122700,1282261050,33250,33250,33250,33250,50
|
|
20240419,122600,1280598550,33250,33250,33250,33100,59
|
|
20240419,122500,1278639700,33200,33200,33200,33200,0
|
|
20240419,122400,1278639700,33200,33200,33250,33200,5
|
|
20240419,122300,1278473600,33200,33200,33200,33200,1
|
|
20240419,122200,1278440400,33200,33200,33200,33200,18
|
|
20240419,122100,1277842800,33250,33250,33250,33250,225
|
|
20240419,122000,1270361550,33250,33250,33250,33250,3
|
|
20240419,121900,1270261800,33250,33000,33250,33000,247
|
|
20240419,121800,1262110550,33250,33100,33250,33000,28
|
|
20240419,121700,1261183700,33100,33200,33300,33100,128
|
|
20240419,121600,1256939400,33300,33300,33300,33300,3
|
|
20240419,121500,1256839500,33300,33100,33300,33100,175
|
|
20240419,121400,1251030050,33100,33000,33100,33000,12
|
|
20240419,121300,1250632950,33000,33000,33000,33000,15
|
|
20240419,121200,1250137950,33000,32950,33000,32950,973
|
|
20240419,121100,1218072900,32950,32950,32950,32950,284
|
|
20240419,121000,1208715100,32900,32900,32900,32900,50
|
|
20240419,120900,1207070100,32900,32900,32900,32900,50
|
|
20240419,120800,1205425100,32900,32900,32900,32900,60
|
|
20240419,120700,1203451100,32950,32900,32950,32900,108
|
|
20240419,120600,1199892550,32900,32900,32900,32850,3
|
|
20240419,120500,1199793900,32900,32900,32900,32900,46
|
|
20240419,120400,1198280500,32800,32800,32800,32800,0
|
|
20240419,120300,1198280500,32800,32800,32800,32800,0
|
|
20240419,120200,1198280500,32800,32850,32850,32800,153
|
|
20240419,120100,1193260950,32850,32900,32900,32850,78
|
|
20240419,120000,1190697900,32900,32900,32900,32900,1
|
|
20240419,115900,1190665000,32900,32900,32900,32900,48
|
|
20240419,115800,1189085800,32900,32900,32900,32900,102
|
|
20240419,115700,1185730000,32900,32800,32900,32800,111
|
|
20240419,115600,1182080600,32800,32800,32800,32800,13
|
|
20240419,115500,1181654200,32800,32800,32800,32800,1
|
|
20240419,115400,1181621400,32800,32800,32800,32800,50
|
|
20240419,115300,1179981400,32800,32800,32800,32800,1
|
|
20240419,115200,1179948600,32750,32750,32800,32750,2101
|
|
20240419,115100,1111140800,32750,32800,32800,32750,38
|
|
20240419,115000,1109894900,32800,32800,32800,32800,406
|
|
20240419,114900,1096578100,32750,32750,32750,32750,6
|
|
20240419,114800,1096381600,32750,32850,32850,32750,330
|
|
20240419,114700,1085566700,32850,32850,32850,32800,46
|
|
20240419,114600,1084055650,32800,32800,32800,32750,211
|
|
20240419,114500,1077134900,32800,32950,32950,32800,1002
|
|
20240419,114400,1044189700,33000,32950,33000,32950,38
|
|
20240419,114300,1042937450,32950,32950,32950,32950,0
|
|
20240419,114200,1042937450,32950,32950,32950,32950,0
|
|
20240419,114100,1042937450,32950,32950,32950,32900,405
|
|
20240419,114000,1029601500,32950,32950,32950,32900,395
|
|
20240419,113900,1016601650,32950,32950,33000,32900,295
|
|
20240419,113800,1006882300,32900,32950,32950,32900,13
|
|
20240419,113700,1006454250,32950,33000,33000,32950,179
|
|
20240419,113600,1000551100,33000,32950,33000,32950,56
|
|
20240419,113500,998705600,33000,33000,33000,32950,350
|
|
20240419,113400,987171200,33000,33000,33000,32950,424
|
|
20240419,113300,973199200,32950,33000,33000,32950,461
|
|
20240419,113200,957992750,33000,33050,33050,33000,232
|
|
20240419,113100,950336500,33050,33050,33050,33050,21
|
|
20240419,113000,949642450,33000,33050,33050,33000,254
|
|
20240419,112900,941259700,33050,33100,33100,33050,144
|
|
20240419,112800,936500200,33050,33050,33050,33050,0
|
|
20240419,112700,936500200,33050,33050,33050,33000,107
|
|
20240419,112600,932964150,33000,33050,33100,33000,1816
|
|
20240419,112500,873025650,33050,33100,33100,33050,30
|
|
20240419,112400,872033750,33050,33050,33050,33050,29
|
|
20240419,112300,871075300,33050,33050,33050,33050,313
|
|
20240419,112200,860730650,33050,33200,33200,33050,65
|
|
20240419,112100,858581650,33050,33050,33050,33050,237
|
|
20240419,112000,850748800,33000,33100,33100,33000,626
|
|
20240419,111900,830083300,33200,33300,33300,33050,1276
|
|
20240419,111800,787763750,33550,33550,33550,33550,0
|
|
20240419,111700,787763750,33550,33300,33550,33300,30
|
|
20240419,111600,786764250,33650,33550,33650,33550,150
|
|
20240419,111500,781723400,33250,33400,33400,33200,899
|
|
20240419,111400,751761400,33400,33450,33700,33350,401
|
|
20240419,111300,738360350,33450,33700,33700,33450,88
|
|
20240419,111200,735413650,33500,33500,33500,33500,0
|
|
20240419,111100,735413650,33500,33500,33500,33500,188
|
|
20240419,111000,729115650,33500,33500,33500,33500,114
|
|
20240419,110900,725296650,33450,33450,33500,33450,464
|
|
20240419,110800,709769900,33450,33500,33500,33450,16
|
|
20240419,110700,709234150,33450,33450,33450,33450,50
|
|
20240419,110600,707561650,33450,33450,33650,33450,155
|
|
20240419,110500,702375700,33450,33450,33450,33450,105
|
|
20240419,110400,698863450,33450,33550,33550,33450,556
|
|
20240419,110300,680235850,33550,33550,33550,33500,108
|
|
20240419,110200,676617200,33550,33700,33750,33550,314
|
|
20240419,110100,666030400,33700,33550,33700,33500,65
|
|
20240419,110000,663850800,33500,33550,33550,33500,186
|
|
20240419,105900,657611500,33550,33550,33550,33550,197
|
|
20240419,105800,651002150,33600,33700,33700,33600,573
|
|
20240419,105700,631741900,33700,33800,33800,33700,801
|
|
20240419,105600,604690000,33800,33900,33900,33800,318
|
|
20240419,105500,593930850,33900,33900,33900,33900,6
|
|
20240419,105400,593727450,33900,33900,33900,33900,1
|
|
20240419,105300,593693550,33900,34000,34000,33900,65
|
|
20240419,105200,591488550,33850,33850,33850,33850,57
|
|
20240419,105100,589559100,33850,33850,33850,33850,98
|
|
20240419,105000,586241800,33850,33850,33850,33850,74
|
|
20240419,104900,583736900,33850,33850,33850,33850,141
|
|
20240419,104800,578964050,33900,33900,33900,33900,12
|
|
20240419,104700,578557250,33900,33900,33900,33900,239
|
|
20240419,104600,570455150,33900,33900,33900,33900,217
|
|
20240419,104500,563098850,33950,33950,33950,33950,115
|
|
20240419,104400,559194600,33950,33950,33950,33950,75
|
|
20240419,104300,556648350,33950,33900,33950,33900,75
|
|
20240419,104200,554105600,33900,33950,33950,33900,4
|
|
20240419,104100,553969950,33950,33900,33950,33900,23
|
|
20240419,104000,553189150,33900,33950,33950,33900,120
|
|
20240419,103900,549118250,33950,33900,33950,33900,95
|
|
20240419,103800,545894550,33900,33950,33950,33900,25
|
|
20240419,103700,545046800,33950,34000,34000,33950,69
|
|
20240419,103600,542702850,33950,33950,34000,33950,130
|
|
20240419,103500,538289300,33950,33950,33950,33950,6
|
|
20240419,103400,538085600,33950,33950,33950,33950,185
|
|
20240419,103300,531804850,33950,34000,34000,33950,167
|
|
20240419,103200,526130050,34000,34050,34050,34000,1014
|
|
20240419,103100,491647850,34050,34050,34050,34050,260
|
|
20240419,103000,482794850,34100,34100,34100,34100,87
|
|
20240419,102900,479828150,34100,34100,34100,34100,310
|
|
20240419,102800,469257150,34100,34100,34100,34100,224
|
|
20240419,102700,461618750,34100,34100,34100,34100,162
|
|
20240419,102600,456094550,34100,34150,34150,34100,393
|
|
20240419,102500,442684100,34150,34200,34200,34150,400
|
|
20240419,102400,429022250,34200,34200,34200,34200,350
|
|
20240419,102300,417052250,34250,34250,34250,34250,137
|
|
20240419,102200,412360000,34250,34250,34250,34250,215
|
|
20240419,102100,404996250,34300,34350,34350,34250,481
|
|
20240419,102000,388498150,34350,34400,34400,34350,119
|
|
20240419,101900,384410100,34400,34400,34400,34400,40
|
|
20240419,101800,383034100,34450,34450,34450,34450,0
|
|
20240419,101700,383034100,34450,34350,34450,34350,228
|
|
20240419,101600,375188100,34350,34350,34350,34350,0
|
|
20240419,101500,375188100,34350,34350,34350,34350,71
|
|
20240419,101400,372749250,34350,34400,34400,34350,28
|
|
20240419,101300,371786350,34400,34400,34400,34400,2
|
|
20240419,101200,371717550,34400,34400,34400,34400,1
|
|
20240419,101100,371683150,34450,34450,34450,34450,2
|
|
20240419,101000,371614250,34350,34350,34350,34350,0
|
|
20240419,100900,371614250,34350,34350,34350,34350,1
|
|
20240419,100800,371579900,34450,34350,34450,34350,26
|
|
20240419,100700,370685800,34350,34350,34350,34350,0
|
|
20240419,100600,370685800,34350,34350,34350,34350,117
|
|
20240419,100500,366666850,34450,34350,34450,34350,51
|
|
20240419,100400,364914900,34400,34400,34400,34400,0
|
|
20240419,100300,364914900,34400,34400,34400,34400,9
|
|
20240419,100200,364605300,34400,34400,34400,34400,2
|
|
20240419,100100,364536500,34350,34350,34350,34350,4
|
|
20240419,100000,364399100,34350,34400,34400,34350,25
|
|
20240419,095900,363539300,34400,34400,34400,34400,2
|
|
20240419,095800,363470500,34400,34400,34400,34400,3
|
|
20240419,095700,363367300,34400,34400,34400,34400,119
|
|
20240419,095600,359273700,34400,34400,34450,34400,17
|
|
20240419,095500,358688800,34400,34400,34450,34400,206
|
|
20240419,095400,351596400,34450,34450,34450,34450,12
|
|
20240419,095300,351183000,34350,34350,34350,34350,1
|
|
20240419,095200,351148650,34350,34350,34350,34350,3
|
|
20240419,095100,351045600,34350,34400,34450,34350,57
|
|
20240419,095000,349084650,34400,34350,34400,34350,58
|
|
20240419,094900,347089750,34350,34350,34350,34350,0
|
|
20240419,094800,347089750,34350,34400,34400,34350,81
|
|
20240419,094700,344307100,34400,34400,34400,34400,1
|
|
20240419,094600,344272700,34400,34400,34400,34400,20
|
|
20240419,094500,343584700,34400,34400,34400,34400,2
|
|
20240419,094400,343515900,34350,34400,34400,34350,45
|
|
20240419,094300,341968400,34350,34400,34400,34350,337
|
|
20240419,094200,330390900,34400,34400,34400,34400,0
|
|
20240419,094100,330390900,34400,34400,34400,34400,100
|
|
20240419,094000,326950900,34450,34450,34450,34400,45
|
|
20240419,093900,325402150,34450,34200,34450,34200,240
|
|
20240419,093800,317191800,34150,34200,34200,34150,17
|
|
20240419,093700,316611000,34200,34200,34200,34200,60
|
|
20240419,093600,314559000,34100,34150,34150,34100,69
|
|
20240419,093500,312203550,34150,34150,34150,34100,178
|
|
20240419,093400,306129750,34150,34150,34200,34150,75
|
|
20240419,093300,303567500,34100,34150,34200,34100,358
|
|
20240419,093200,291350600,34200,34200,34200,34200,680
|
|
20240419,093100,268094600,34250,34250,34250,34250,217
|
|
20240419,093000,260662350,34250,34300,34300,34250,38
|
|
20240419,092900,259359000,34300,34300,34300,34300,62
|
|
20240419,092800,257232400,34300,34300,34300,34300,45
|
|
20240419,092700,255688900,34300,34300,34300,34300,10
|
|
20240419,092600,255345900,34300,34300,34300,34300,43
|
|
20240419,092500,253871000,34250,34250,34250,34250,110
|
|
20240419,092400,250103500,34250,34300,34300,34250,226
|
|
20240419,092300,242354100,34300,34300,34350,34300,409
|
|
20240419,092200,228323600,34300,34300,34300,34300,225
|
|
20240419,092100,220606100,34300,34300,34350,34300,11
|
|
20240419,092000,220228600,34300,34300,34300,34300,508
|
|
20240419,091900,202804200,34300,34350,34350,34300,73
|
|
20240419,091800,200298700,34300,34400,34400,34300,388
|
|
20240419,091700,186983300,34400,34350,34400,34350,311
|
|
20240419,091600,176300200,34350,34350,34350,34350,4
|
|
20240419,091500,176162800,34350,34400,34400,34350,301
|
|
20240419,091400,165813000,34400,34400,34400,34400,13
|
|
20240419,091300,165365800,34400,34400,34400,34400,1
|
|
20240419,091200,165331400,34600,34650,34650,34600,10
|
|
20240419,091100,164985250,34600,34600,34600,34600,9
|
|
20240419,091000,164673850,34350,34350,34350,34350,97
|
|
20240419,090900,161341900,34350,34350,34350,34350,131
|
|
20240419,090800,156842050,34300,34350,34350,34300,175
|
|
20240419,090700,150838300,34350,34350,34350,34250,99
|
|
20240419,090600,147442300,34250,34500,34500,34250,1010
|
|
20240419,090500,112750450,34550,34700,34700,34550,485
|
|
20240419,090400,95978850,34600,34700,34700,34600,21
|
|
20240419,090300,95252150,34700,34800,34800,34700,288
|
|
20240419,090200,85255600,34800,34800,34800,34750,320
|
|
20240419,090100,74120000,34800,34700,34850,34700,634
|
|
20240419,090000,52065750,34800,34850,34850,34800,1032
|