758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,213500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,213400,2936017950,31700,31700,31700,31700,0
|
|
20240422,213300,2936017950,31700,31700,31700,31700,0
|
|
20240422,213200,2936017950,31700,31700,31700,31700,0
|
|
20240422,213100,2936017950,31700,31700,31700,31700,0
|
|
20240422,213000,2936017950,31700,31700,31700,31700,0
|
|
20240422,212900,2936017950,31700,31700,31700,31700,0
|
|
20240422,212800,2936017950,31700,31700,31700,31700,0
|
|
20240422,212700,2936017950,31700,31700,31700,31700,0
|
|
20240422,212600,2936017950,31700,31700,31700,31700,0
|
|
20240422,212500,2936017950,31700,31700,31700,31700,0
|
|
20240422,212400,2936017950,31700,31700,31700,31700,0
|
|
20240422,212300,2936017950,31700,31700,31700,31700,0
|
|
20240422,212200,2936017950,31700,31700,31700,31700,0
|
|
20240422,212100,2936017950,31700,31700,31700,31700,0
|
|
20240422,212000,2936017950,31700,31700,31700,31700,0
|
|
20240422,211900,2936017950,31700,31700,31700,31700,0
|
|
20240422,211800,2936017950,31700,31700,31700,31700,0
|
|
20240422,211700,2936017950,31700,31700,31700,31700,0
|
|
20240422,211600,2936017950,31700,31700,31700,31700,0
|
|
20240422,211500,2936017950,31700,31700,31700,31700,0
|
|
20240422,211400,2936017950,31700,31700,31700,31700,0
|
|
20240422,211300,2936017950,31700,31700,31700,31700,0
|
|
20240422,211200,2936017950,31700,31700,31700,31700,0
|
|
20240422,211100,2936017950,31700,31700,31700,31700,0
|
|
20240422,211000,2936017950,31700,31700,31700,31700,0
|
|
20240422,210900,2936017950,31700,31700,31700,31700,0
|
|
20240422,210800,2936017950,31700,31700,31700,31700,0
|
|
20240422,210700,2936017950,31700,31700,31700,31700,0
|
|
20240422,210600,2936017950,31700,31700,31700,31700,0
|
|
20240422,210500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,210400,2936017950,31700,31700,31700,31700,0
|
|
20240422,210300,2936017950,31700,31700,31700,31700,0
|
|
20240422,210200,2936017950,31700,31700,31700,31700,0
|
|
20240422,210100,2936017950,31700,31700,31700,31700,0
|
|
20240422,210000,2936017950,31700,31700,31700,31700,0
|
|
20240422,205900,2936017950,31700,31700,31700,31700,0
|
|
20240422,205800,2936017950,31700,31700,31700,31700,0
|
|
20240422,205700,2936017950,31700,31700,31700,31700,0
|
|
20240422,205600,2936017950,31700,31700,31700,31700,0
|
|
20240422,205500,2936017950,31700,31700,31700,31700,0
|
|
20240422,205400,2936017950,31700,31700,31700,31700,0
|
|
20240422,205300,2936017950,31700,31700,31700,31700,0
|
|
20240422,205200,2936017950,31700,31700,31700,31700,0
|
|
20240422,205100,2936017950,31700,31700,31700,31700,0
|
|
20240422,205000,2936017950,31700,31700,31700,31700,0
|
|
20240422,204900,2936017950,31700,31700,31700,31700,0
|
|
20240422,204800,2936017950,31700,31700,31700,31700,0
|
|
20240422,204700,2936017950,31700,31700,31700,31700,0
|
|
20240422,204600,2936017950,31700,31700,31700,31700,0
|
|
20240422,204500,2936017950,31700,31700,31700,31700,0
|
|
20240422,204400,2936017950,31700,31700,31700,31700,0
|
|
20240422,204300,2936017950,31700,31700,31700,31700,0
|
|
20240422,204200,2936017950,31700,31700,31700,31700,0
|
|
20240422,204100,2936017950,31700,31700,31700,31700,0
|
|
20240422,204000,2936017950,31700,31700,31700,31700,0
|
|
20240422,203900,2936017950,31700,31700,31700,31700,0
|
|
20240422,203800,2936017950,31700,31700,31700,31700,0
|
|
20240422,203700,2936017950,31700,31700,31700,31700,0
|
|
20240422,203600,2936017950,31700,31700,31700,31700,0
|
|
20240422,203500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,203400,2936017950,31700,31700,31700,31700,0
|
|
20240422,203300,2936017950,31700,31700,31700,31700,0
|
|
20240422,203200,2936017950,31700,31700,31700,31700,0
|
|
20240422,203100,2936017950,31700,31700,31700,31700,0
|
|
20240422,203000,2936017950,31700,31700,31700,31700,0
|
|
20240422,202900,2936017950,31700,31700,31700,31700,0
|
|
20240422,202800,2936017950,31700,31700,31700,31700,0
|
|
20240422,202700,2936017950,31700,31700,31700,31700,0
|
|
20240422,202600,2936017950,31700,31700,31700,31700,0
|
|
20240422,202500,2936017950,31700,31700,31700,31700,0
|
|
20240422,202400,2936017950,31700,31700,31700,31700,0
|
|
20240422,202300,2936017950,31700,31700,31700,31700,0
|
|
20240422,202200,2936017950,31700,31700,31700,31700,0
|
|
20240422,202100,2936017950,31700,31700,31700,31700,0
|
|
20240422,202000,2936017950,31700,31700,31700,31700,0
|
|
20240422,201900,2936017950,31700,31700,31700,31700,0
|
|
20240422,201800,2936017950,31700,31700,31700,31700,0
|
|
20240422,201700,2936017950,31700,31700,31700,31700,0
|
|
20240422,201600,2936017950,31700,31700,31700,31700,0
|
|
20240422,201500,2936017950,31700,31700,31700,31700,0
|
|
20240422,201400,2936017950,31700,31700,31700,31700,0
|
|
20240422,201300,2936017950,31700,31700,31700,31700,0
|
|
20240422,201200,2936017950,31700,31700,31700,31700,0
|
|
20240422,201100,2936017950,31700,31700,31700,31700,0
|
|
20240422,201000,2936017950,31700,31700,31700,31700,0
|
|
20240422,200900,2936017950,31700,31700,31700,31700,0
|
|
20240422,200800,2936017950,31700,31700,31700,31700,0
|
|
20240422,200700,2936017950,31700,31700,31700,31700,0
|
|
20240422,200600,2936017950,31700,31700,31700,31700,0
|
|
20240422,200500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,200400,2936017950,31700,31700,31700,31700,0
|
|
20240422,200300,2936017950,31700,31700,31700,31700,0
|
|
20240422,200200,2936017950,31700,31700,31700,31700,0
|
|
20240422,200100,2936017950,31700,31700,31700,31700,0
|
|
20240422,200000,2936017950,31700,31700,31700,31700,0
|
|
20240422,195900,2936017950,31700,31700,31700,31700,0
|
|
20240422,195800,2936017950,31700,31700,31700,31700,0
|
|
20240422,195700,2936017950,31700,31700,31700,31700,0
|
|
20240422,195600,2936017950,31700,31700,31700,31700,0
|
|
20240422,195500,2936017950,31700,31700,31700,31700,0
|
|
20240422,195400,2936017950,31700,31700,31700,31700,0
|
|
20240422,195300,2936017950,31700,31700,31700,31700,0
|
|
20240422,195200,2936017950,31700,31700,31700,31700,0
|
|
20240422,195100,2936017950,31700,31700,31700,31700,0
|
|
20240422,195000,2936017950,31700,31700,31700,31700,0
|
|
20240422,194900,2936017950,31700,31700,31700,31700,0
|
|
20240422,194800,2936017950,31700,31700,31700,31700,0
|
|
20240422,194700,2936017950,31700,31700,31700,31700,0
|
|
20240422,194600,2936017950,31700,31700,31700,31700,0
|
|
20240422,194500,2936017950,31700,31700,31700,31700,0
|
|
20240422,194400,2936017950,31700,31700,31700,31700,0
|
|
20240422,194300,2936017950,31700,31700,31700,31700,0
|
|
20240422,194200,2936017950,31700,31700,31700,31700,0
|
|
20240422,194100,2936017950,31700,31700,31700,31700,0
|
|
20240422,194000,2936017950,31700,31700,31700,31700,0
|
|
20240422,193900,2936017950,31700,31700,31700,31700,0
|
|
20240422,193800,2936017950,31700,31700,31700,31700,0
|
|
20240422,193700,2936017950,31700,31700,31700,31700,0
|
|
20240422,193600,2936017950,31700,31700,31700,31700,0
|
|
20240422,193500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,193400,2936017950,31700,31700,31700,31700,0
|
|
20240422,193300,2936017950,31700,31700,31700,31700,0
|
|
20240422,193200,2936017950,31700,31700,31700,31700,0
|
|
20240422,193100,2936017950,31700,31700,31700,31700,0
|
|
20240422,193000,2936017950,31700,31700,31700,31700,0
|
|
20240422,192900,2936017950,31700,31700,31700,31700,0
|
|
20240422,192800,2936017950,31700,31700,31700,31700,0
|
|
20240422,192700,2936017950,31700,31700,31700,31700,0
|
|
20240422,192600,2936017950,31700,31700,31700,31700,0
|
|
20240422,192500,2936017950,31700,31700,31700,31700,0
|
|
20240422,192400,2936017950,31700,31700,31700,31700,0
|
|
20240422,192300,2936017950,31700,31700,31700,31700,0
|
|
20240422,192200,2936017950,31700,31700,31700,31700,0
|
|
20240422,192100,2936017950,31700,31700,31700,31700,0
|
|
20240422,192000,2936017950,31700,31700,31700,31700,0
|
|
20240422,191900,2936017950,31700,31700,31700,31700,0
|
|
20240422,191800,2936017950,31700,31700,31700,31700,0
|
|
20240422,191700,2936017950,31700,31700,31700,31700,0
|
|
20240422,191600,2936017950,31700,31700,31700,31700,0
|
|
20240422,191500,2936017950,31700,31700,31700,31700,0
|
|
20240422,191400,2936017950,31700,31700,31700,31700,0
|
|
20240422,191300,2936017950,31700,31700,31700,31700,0
|
|
20240422,191200,2936017950,31700,31700,31700,31700,0
|
|
20240422,191100,2936017950,31700,31700,31700,31700,0
|
|
20240422,191000,2936017950,31700,31700,31700,31700,0
|
|
20240422,190900,2936017950,31700,31700,31700,31700,0
|
|
20240422,190800,2936017950,31700,31700,31700,31700,0
|
|
20240422,190700,2936017950,31700,31700,31700,31700,0
|
|
20240422,190600,2936017950,31700,31700,31700,31700,0
|
|
20240422,190500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,190400,2936017950,31700,31700,31700,31700,0
|
|
20240422,190300,2936017950,31700,31700,31700,31700,0
|
|
20240422,190200,2936017950,31700,31700,31700,31700,0
|
|
20240422,190100,2936017950,31700,31700,31700,31700,0
|
|
20240422,190000,2936017950,31700,31700,31700,31700,0
|
|
20240422,185900,2936017950,31700,31700,31700,31700,0
|
|
20240422,185800,2936017950,31700,31700,31700,31700,0
|
|
20240422,185700,2936017950,31700,31700,31700,31700,0
|
|
20240422,185600,2936017950,31700,31700,31700,31700,0
|
|
20240422,185500,2936017950,31700,31700,31700,31700,0
|
|
20240422,185400,2936017950,31700,31700,31700,31700,0
|
|
20240422,185300,2936017950,31700,31700,31700,31700,0
|
|
20240422,185200,2936017950,31700,31700,31700,31700,0
|
|
20240422,185100,2936017950,31700,31700,31700,31700,0
|
|
20240422,185000,2936017950,31700,31700,31700,31700,0
|
|
20240422,184900,2936017950,31700,31700,31700,31700,0
|
|
20240422,184800,2936017950,31700,31700,31700,31700,0
|
|
20240422,184700,2936017950,31700,31700,31700,31700,0
|
|
20240422,184600,2936017950,31700,31700,31700,31700,0
|
|
20240422,184500,2936017950,31700,31700,31700,31700,0
|
|
20240422,184400,2936017950,31700,31700,31700,31700,0
|
|
20240422,184300,2936017950,31700,31700,31700,31700,0
|
|
20240422,184200,2936017950,31700,31700,31700,31700,0
|
|
20240422,184100,2936017950,31700,31700,31700,31700,0
|
|
20240422,184000,2936017950,31700,31700,31700,31700,0
|
|
20240422,183900,2936017950,31700,31700,31700,31700,0
|
|
20240422,183800,2936017950,31700,31700,31700,31700,0
|
|
20240422,183700,2936017950,31700,31700,31700,31700,0
|
|
20240422,183600,2936017950,31700,31700,31700,31700,0
|
|
20240422,183500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,183400,2936017950,31700,31700,31700,31700,0
|
|
20240422,183300,2936017950,31700,31700,31700,31700,0
|
|
20240422,183200,2936017950,31700,31700,31700,31700,0
|
|
20240422,183100,2936017950,31700,31700,31700,31700,0
|
|
20240422,183000,2936017950,31700,31700,31700,31700,0
|
|
20240422,182900,2936017950,31700,31700,31700,31700,0
|
|
20240422,182800,2936017950,31700,31700,31700,31700,0
|
|
20240422,182700,2936017950,31700,31700,31700,31700,0
|
|
20240422,182600,2936017950,31700,31700,31700,31700,0
|
|
20240422,182500,2936017950,31700,31700,31700,31700,0
|
|
20240422,182400,2936017950,31700,31700,31700,31700,0
|
|
20240422,182300,2936017950,31700,31700,31700,31700,0
|
|
20240422,182200,2936017950,31700,31700,31700,31700,0
|
|
20240422,182100,2936017950,31700,31700,31700,31700,0
|
|
20240422,182000,2936017950,31700,31700,31700,31700,0
|
|
20240422,181900,2936017950,31700,31700,31700,31700,0
|
|
20240422,181800,2936017950,31700,31700,31700,31700,0
|
|
20240422,181700,2936017950,31700,31700,31700,31700,0
|
|
20240422,181600,2936017950,31700,31700,31700,31700,0
|
|
20240422,181500,2936017950,31700,31700,31700,31700,0
|
|
20240422,181400,2936017950,31700,31700,31700,31700,0
|
|
20240422,181300,2936017950,31700,31700,31700,31700,0
|
|
20240422,181200,2936017950,31700,31700,31700,31700,0
|
|
20240422,181100,2936017950,31700,31700,31700,31700,0
|
|
20240422,181000,2936017950,31700,31700,31700,31700,0
|
|
20240422,180900,2936017950,31700,31700,31700,31700,0
|
|
20240422,180800,2936017950,31700,31700,31700,31700,0
|
|
20240422,180700,2936017950,31700,31700,31700,31700,0
|
|
20240422,180600,2936017950,31700,31700,31700,31700,0
|
|
20240422,180500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,180400,2936017950,31700,31700,31700,31700,0
|
|
20240422,180300,2936017950,31700,31700,31700,31700,0
|
|
20240422,180200,2936017950,31700,31700,31700,31700,0
|
|
20240422,180100,2936017950,31700,31700,31700,31700,0
|
|
20240422,180000,2936017950,31700,31700,31700,31700,0
|
|
20240422,175900,2936017950,31700,31700,31700,31700,0
|
|
20240422,175800,2936017950,31700,31700,31700,31700,0
|
|
20240422,175700,2936017950,31700,31700,31700,31700,0
|
|
20240422,175600,2936017950,31700,31700,31700,31700,0
|
|
20240422,175500,2936017950,31700,31700,31700,31700,0
|
|
20240422,175400,2936017950,31700,31700,31700,31700,0
|
|
20240422,175300,2936017950,31700,31700,31700,31700,0
|
|
20240422,175200,2936017950,31700,31700,31700,31700,0
|
|
20240422,175100,2936017950,31700,31700,31700,31700,0
|
|
20240422,175000,2936017950,31700,31700,31700,31700,0
|
|
20240422,174900,2936017950,31700,31700,31700,31700,0
|
|
20240422,174800,2936017950,31700,31700,31700,31700,0
|
|
20240422,174700,2936017950,31700,31700,31700,31700,0
|
|
20240422,174600,2936017950,31700,31700,31700,31700,0
|
|
20240422,174500,2936017950,31700,31700,31700,31700,0
|
|
20240422,174400,2936017950,31700,31700,31700,31700,0
|
|
20240422,174300,2936017950,31700,31700,31700,31700,0
|
|
20240422,174200,2936017950,31700,31700,31700,31700,0
|
|
20240422,174100,2936017950,31700,31700,31700,31700,0
|
|
20240422,174000,2936017950,31700,31700,31700,31700,0
|
|
20240422,173900,2936017950,31700,31700,31700,31700,0
|
|
20240422,173800,2936017950,31700,31700,31700,31700,0
|
|
20240422,173700,2936017950,31700,31700,31700,31700,0
|
|
20240422,173600,2936017950,31700,31700,31700,31700,0
|
|
20240422,173500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,173400,2936017950,31700,31700,31700,31700,0
|
|
20240422,173300,2936017950,31700,31700,31700,31700,0
|
|
20240422,173200,2936017950,31700,31700,31700,31700,0
|
|
20240422,173100,2936017950,31700,31700,31700,31700,0
|
|
20240422,173000,2936017950,31700,31700,31700,31700,0
|
|
20240422,172900,2936017950,31700,31700,31700,31700,0
|
|
20240422,172800,2936017950,31700,31700,31700,31700,0
|
|
20240422,172700,2936017950,31700,31700,31700,31700,0
|
|
20240422,172600,2936017950,31700,31700,31700,31700,0
|
|
20240422,172500,2936017950,31700,31700,31700,31700,0
|
|
20240422,172400,2936017950,31700,31700,31700,31700,0
|
|
20240422,172300,2936017950,31700,31700,31700,31700,0
|
|
20240422,172200,2936017950,31700,31700,31700,31700,0
|
|
20240422,172100,2936017950,31700,31700,31700,31700,0
|
|
20240422,172000,2936017950,31700,31700,31700,31700,0
|
|
20240422,171900,2936017950,31700,31700,31700,31700,0
|
|
20240422,171800,2936017950,31700,31700,31700,31700,0
|
|
20240422,171700,2936017950,31700,31700,31700,31700,0
|
|
20240422,171600,2936017950,31700,31700,31700,31700,0
|
|
20240422,171500,2936017950,31700,31700,31700,31700,0
|
|
20240422,171400,2936017950,31700,31700,31700,31700,0
|
|
20240422,171300,2936017950,31700,31700,31700,31700,0
|
|
20240422,171200,2936017950,31700,31700,31700,31700,0
|
|
20240422,171100,2936017950,31700,31700,31700,31700,0
|
|
20240422,171000,2936017950,31700,31700,31700,31700,0
|
|
20240422,170900,2936017950,31700,31700,31700,31700,0
|
|
20240422,170800,2936017950,31700,31700,31700,31700,0
|
|
20240422,170700,2936017950,31700,31700,31700,31700,0
|
|
20240422,170600,2936017950,31700,31700,31700,31700,0
|
|
20240422,170500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,170400,2936017950,31700,31700,31700,31700,0
|
|
20240422,170300,2936017950,31700,31700,31700,31700,0
|
|
20240422,170200,2936017950,31700,31700,31700,31700,0
|
|
20240422,170100,2936017950,31700,31700,31700,31700,0
|
|
20240422,170000,2936017950,31700,31700,31700,31700,0
|
|
20240422,165900,2936017950,31700,31700,31700,31700,0
|
|
20240422,165800,2936017950,31700,31700,31700,31700,0
|
|
20240422,165700,2936017950,31700,31700,31700,31700,0
|
|
20240422,165600,2936017950,31700,31700,31700,31700,0
|
|
20240422,165500,2936017950,31700,31700,31700,31700,0
|
|
20240422,165400,2936017950,31700,31700,31700,31700,0
|
|
20240422,165300,2936017950,31700,31700,31700,31700,0
|
|
20240422,165200,2936017950,31700,31700,31700,31700,0
|
|
20240422,165100,2936017950,31700,31700,31700,31700,0
|
|
20240422,165000,2936017950,31700,31700,31700,31700,0
|
|
20240422,164900,2936017950,31700,31700,31700,31700,0
|
|
20240422,164800,2936017950,31700,31700,31700,31700,0
|
|
20240422,164700,2936017950,31700,31700,31700,31700,0
|
|
20240422,164600,2936017950,31700,31700,31700,31700,0
|
|
20240422,164500,2936017950,31700,31700,31700,31700,0
|
|
20240422,164400,2936017950,31700,31700,31700,31700,0
|
|
20240422,164300,2936017950,31700,31700,31700,31700,0
|
|
20240422,164200,2936017950,31700,31700,31700,31700,0
|
|
20240422,164100,2936017950,31700,31700,31700,31700,0
|
|
20240422,164000,2936017950,31700,31700,31700,31700,0
|
|
20240422,163900,2936017950,31700,31700,31700,31700,0
|
|
20240422,163800,2936017950,31700,31700,31700,31700,0
|
|
20240422,163700,2936017950,31700,31700,31700,31700,0
|
|
20240422,163600,2936017950,31700,31700,31700,31700,0
|
|
20240422,163500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,163400,2936017950,31700,31700,31700,31700,0
|
|
20240422,163300,2936017950,31700,31700,31700,31700,0
|
|
20240422,163200,2936017950,31700,31700,31700,31700,0
|
|
20240422,163100,2936017950,31700,31700,31700,31700,0
|
|
20240422,163000,2936017950,31700,31700,31700,31700,0
|
|
20240422,162900,2936017950,31700,31700,31700,31700,0
|
|
20240422,162800,2936017950,31700,31700,31700,31700,0
|
|
20240422,162700,2936017950,31700,31700,31700,31700,0
|
|
20240422,162600,2936017950,31700,31700,31700,31700,0
|
|
20240422,162500,2936017950,31700,31700,31700,31700,0
|
|
20240422,162400,2936017950,31700,31700,31700,31700,0
|
|
20240422,162300,2936017950,31700,31700,31700,31700,0
|
|
20240422,162200,2936017950,31700,31700,31700,31700,0
|
|
20240422,162100,2936017950,31700,31700,31700,31700,0
|
|
20240422,162000,2936017950,31700,31700,31700,31700,0
|
|
20240422,161900,2936017950,31700,31700,31700,31700,0
|
|
20240422,161800,2936017950,31700,31700,31700,31700,0
|
|
20240422,161700,2936017950,31700,31700,31700,31700,0
|
|
20240422,161600,2936017950,31700,31700,31700,31700,0
|
|
20240422,161500,2936017950,31700,31700,31700,31700,0
|
|
20240422,161400,2936017950,31700,31700,31700,31700,0
|
|
20240422,161300,2936017950,31700,31700,31700,31700,0
|
|
20240422,161200,2936017950,31700,31700,31700,31700,0
|
|
20240422,161100,2936017950,31700,31700,31700,31700,0
|
|
20240422,161000,2936017950,31700,31700,31700,31700,0
|
|
20240422,160900,2936017950,31700,31700,31700,31700,0
|
|
20240422,160800,2936017950,31700,31700,31700,31700,0
|
|
20240422,160700,2936017950,31700,31700,31700,31700,0
|
|
20240422,160600,2936017950,31700,31700,31700,31700,0
|
|
20240422,160500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,160400,2936017950,31700,31700,31700,31700,0
|
|
20240422,160300,2936017950,31700,31700,31700,31700,0
|
|
20240422,160200,2936017950,31700,31700,31700,31700,0
|
|
20240422,160100,2936017950,31700,31700,31700,31700,0
|
|
20240422,160000,2936017950,31700,31700,31700,31700,0
|
|
20240422,155900,2936017950,31700,31700,31700,31700,0
|
|
20240422,155800,2936017950,31700,31700,31700,31700,0
|
|
20240422,155700,2936017950,31700,31700,31700,31700,0
|
|
20240422,155600,2936017950,31700,31700,31700,31700,0
|
|
20240422,155500,2936017950,31700,31700,31700,31700,0
|
|
20240422,155400,2936017950,31700,31700,31700,31700,0
|
|
20240422,155300,2936017950,31700,31700,31700,31700,0
|
|
20240422,155200,2936017950,31700,31700,31700,31700,0
|
|
20240422,155100,2936017950,31700,31700,31700,31700,0
|
|
20240422,155000,2936017950,31700,31700,31700,31700,0
|
|
20240422,154900,2936017950,31700,31700,31700,31700,0
|
|
20240422,154800,2936017950,31700,31700,31700,31700,0
|
|
20240422,154700,2936017950,31700,31700,31700,31700,0
|
|
20240422,154600,2936017950,31700,31700,31700,31700,0
|
|
20240422,154500,2936017950,31700,31700,31700,31700,0
|
|
20240422,154400,2936017950,31700,31700,31700,31700,0
|
|
20240422,154300,2936017950,31700,31700,31700,31700,0
|
|
20240422,154200,2936017950,31700,31700,31700,31700,0
|
|
20240422,154100,2936017950,31700,31700,31700,31700,0
|
|
20240422,154000,2936017950,31700,31700,31700,31700,0
|
|
20240422,153900,2936017950,31700,31700,31700,31700,0
|
|
20240422,153800,2936017950,31700,31700,31700,31700,0
|
|
20240422,153700,2936017950,31700,31700,31700,31700,0
|
|
20240422,153600,2936017950,31700,31700,31700,31700,0
|
|
20240422,153500,2936017950,31700,31700,31700,31700,2319
|
|
20240422,153400,2936017950,31700,31700,31700,31700,0
|
|
20240422,153300,2936017950,31700,31700,31700,31700,0
|
|
20240422,153200,2936017950,31700,31700,31700,31700,0
|
|
20240422,153100,2936017950,31700,31700,31700,31700,0
|
|
20240422,153000,2936017950,31700,31700,31700,31700,2319
|
|
20240422,152900,2862505650,31950,31950,31950,31950,0
|
|
20240422,152800,2862505650,31950,31950,31950,31950,0
|
|
20240422,152700,2862505650,31950,31950,31950,31950,0
|
|
20240422,152600,2862505650,31950,31950,31950,31950,0
|
|
20240422,152500,2862505650,31950,31950,31950,31950,0
|
|
20240422,152400,2862505650,31950,31950,31950,31950,0
|
|
20240422,152300,2862505650,31950,31950,31950,31950,0
|
|
20240422,152200,2862505650,31950,31950,31950,31950,0
|
|
20240422,152100,2862505650,31950,31950,31950,31950,0
|
|
20240422,152000,2862505650,31950,31950,31950,31950,0
|
|
20240422,151900,2862505650,31950,31800,31950,31750,471
|
|
20240422,151800,2847500150,31800,31750,31800,31750,1475
|
|
20240422,151700,2800595750,31800,31700,31800,31700,74
|
|
20240422,151600,2798247600,31700,31750,31800,31700,467
|
|
20240422,151500,2783421200,31750,31750,31750,31750,1226
|
|
20240422,151400,2744495700,31750,31800,31800,31750,263
|
|
20240422,151300,2736138100,31750,31800,31800,31750,858
|
|
20240422,151200,2708859550,31800,31800,31800,31800,11
|
|
20240422,151100,2708509750,31800,31850,31850,31800,68
|
|
20240422,151000,2706344100,31850,31850,31850,31850,98
|
|
20240422,150900,2703222800,31850,31900,31900,31850,148
|
|
20240422,150800,2698506550,31900,31900,31900,31900,6
|
|
20240422,150700,2698315150,31900,31800,31900,31750,65
|
|
20240422,150600,2696250300,31750,31850,31850,31750,211
|
|
20240422,150500,2689537900,31850,31850,31850,31850,40
|
|
20240422,150400,2688263900,31850,31850,31850,31850,584
|
|
20240422,150300,2669663500,31850,31750,31850,31750,991
|
|
20240422,150200,2638173700,31750,31750,31750,31750,13
|
|
20240422,150100,2637760950,31750,31800,31800,31750,96
|
|
20240422,150000,2634709700,31800,31850,31850,31800,252
|
|
20240422,145900,2626695050,31800,31900,31900,31800,906
|
|
20240422,145800,2597796700,31900,31900,31900,31900,110
|
|
20240422,145700,2594287700,31900,31950,31950,31900,145
|
|
20240422,145600,2589661600,31900,31900,31900,31900,49
|
|
20240422,145500,2588098500,31900,31900,31900,31900,51
|
|
20240422,145400,2586471600,31950,31900,31950,31900,66
|
|
20240422,145300,2584364450,31900,31800,31900,31800,429
|
|
20240422,145200,2570683250,31800,31800,31800,31800,16
|
|
20240422,145100,2570174450,31700,31850,31850,31700,309
|
|
20240422,145000,2560360600,31850,31900,31900,31850,124
|
|
20240422,144900,2556405050,31950,32000,32050,31950,232
|
|
20240422,144800,2548990400,32000,32000,32000,32000,9
|
|
20240422,144700,2548702400,32000,32000,32000,32000,416
|
|
20240422,144600,2535390400,31950,31950,31950,31950,162
|
|
20240422,144500,2530214500,31950,31950,31950,31950,30
|
|
20240422,144400,2529256000,31950,31900,31950,31900,98
|
|
20240422,144300,2526125450,31950,31950,31950,31950,44
|
|
20240422,144200,2524719650,31950,31900,32000,31900,172
|
|
20240422,144100,2519224400,31900,32000,32000,31900,16
|
|
20240422,144000,2518712750,32050,31950,32050,31950,1086
|
|
20240422,143900,2483932300,31950,31900,31950,31850,109
|
|
20240422,143800,2480454500,31850,31800,31850,31800,207
|
|
20240422,143700,2473862100,31750,31800,31800,31750,505
|
|
20240422,143600,2457809150,31800,31750,31800,31750,86
|
|
20240422,143500,2455077150,31750,31750,31750,31750,168
|
|
20240422,143400,2449743150,31750,31750,31750,31750,107
|
|
20240422,143300,2446345900,31800,31750,31800,31750,67
|
|
20240422,143200,2444218600,31750,31750,31750,31750,8
|
|
20240422,143100,2443964600,31750,31800,31800,31750,33
|
|
20240422,143000,2442916800,31750,31750,31750,31750,1
|
|
20240422,142900,2442885050,31700,31750,31750,31700,42
|
|
20240422,142800,2441553600,31800,31700,31800,31700,119
|
|
20240422,142700,2437776300,31700,31700,31700,31700,50
|
|
20240422,142600,2436191300,31750,31700,31750,31700,9
|
|
20240422,142500,2435905950,31700,31700,31700,31650,525
|
|
20240422,142400,2419287000,31700,31650,31700,31650,25
|
|
20240422,142300,2418494950,31650,31650,31650,31650,32
|
|
20240422,142200,2417482150,31700,31650,31700,31650,19
|
|
20240422,142100,2416880600,31650,31700,31700,31650,19
|
|
20240422,142000,2416278500,31750,31750,31750,31750,10
|
|
20240422,141900,2415961000,31650,31650,31650,31650,68
|
|
20240422,141800,2413808800,31600,31600,31600,31600,4
|
|
20240422,141700,2413682400,31600,31700,31750,31600,40
|
|
20240422,141600,2412416250,31650,31650,31650,31650,57
|
|
20240422,141500,2410612200,31650,31650,31650,31650,0
|
|
20240422,141400,2410612200,31650,31650,31650,31650,15
|
|
20240422,141300,2410137450,31600,31600,31600,31600,610
|
|
20240422,141200,2390861450,31600,31600,31600,31600,74
|
|
20240422,141100,2388523050,31650,31650,31650,31600,63
|
|
20240422,141000,2386529200,31750,31600,31750,31600,25
|
|
20240422,140900,2385736800,31600,31600,31600,31600,231
|
|
20240422,140800,2378437200,31600,31600,31650,31600,257
|
|
20240422,140700,2370315250,31650,31650,31650,31650,20
|
|
20240422,140600,2369682250,31650,31650,31700,31650,421
|
|
20240422,140500,2356357350,31650,31700,31700,31650,152
|
|
20240422,140400,2351541450,31700,31700,31700,31650,82
|
|
20240422,140300,2348943600,31700,31700,31700,31700,296
|
|
20240422,140200,2339560400,31700,31700,31700,31700,101
|
|
20240422,140100,2336358700,31700,31700,31700,31700,11
|
|
20240422,140000,2336010000,31700,31750,31750,31700,94
|
|
20240422,135900,2333027050,31800,31800,31800,31750,10
|
|
20240422,135800,2332709350,31750,31750,31750,31750,5
|
|
20240422,135700,2332550600,31800,31750,32000,31750,186
|
|
20240422,135600,2326625750,31800,31800,31800,31800,38
|
|
20240422,135500,2325417350,31800,31750,31800,31750,29
|
|
20240422,135400,2324495850,31750,31750,31750,31750,0
|
|
20240422,135300,2324495850,31750,31750,31750,31750,43
|
|
20240422,135200,2323130600,31750,31750,31750,31750,1
|
|
20240422,135100,2323098850,31750,31750,31750,31750,0
|
|
20240422,135000,2323098850,31750,31750,31750,31750,9
|
|
20240422,134900,2322813100,31750,31700,31750,31700,44
|
|
20240422,134800,2321418200,31700,31700,31700,31700,2
|
|
20240422,134700,2321354800,31700,31750,31750,31700,302
|
|
20240422,134600,2311779000,31750,31750,31750,31750,28
|
|
20240422,134500,2310890000,31750,31750,31750,31750,30
|
|
20240422,134400,2309937500,31750,31800,31800,31750,108
|
|
20240422,134300,2306508450,31800,31800,31800,31800,23
|
|
20240422,134200,2305777050,31750,31800,31800,31750,266
|
|
20240422,134100,2297331250,31750,31800,31800,31750,33
|
|
20240422,134000,2296283400,31800,31800,31800,31800,95
|
|
20240422,133900,2293262400,31750,31750,31750,31750,5
|
|
20240422,133800,2293103650,31800,31800,31800,31750,478
|
|
20240422,133700,2277904050,31850,31850,31950,31850,167
|
|
20240422,133600,2272585000,31800,31800,31800,31800,255
|
|
20240422,133500,2264476000,31800,31800,31800,31800,10
|
|
20240422,133400,2264158000,31850,31900,31900,31850,33
|
|
20240422,133300,2263106900,31900,31950,31950,31900,87
|
|
20240422,133200,2260327700,31950,31800,31950,31800,10
|
|
20240422,133100,2260009150,31800,31750,31800,31750,11
|
|
20240422,133000,2259659650,31750,31750,31800,31750,261
|
|
20240422,132900,2251361550,31800,31800,31800,31800,10
|
|
20240422,132800,2251043550,31800,31800,31850,31800,256
|
|
20240422,132700,2242901900,31800,31800,31800,31800,23
|
|
20240422,132600,2242170500,31800,31850,31850,31800,35
|
|
20240422,132500,2241057250,31850,31800,31850,31800,56
|
|
20240422,132400,2239274450,31800,31800,31800,31800,0
|
|
20240422,132300,2239274450,31800,31800,31850,31800,189
|
|
20240422,132200,2233262850,31850,31850,31850,31850,39
|
|
20240422,132100,2232020700,31850,31800,31850,31800,15
|
|
20240422,132000,2231543500,31750,31750,31750,31750,0
|
|
20240422,131900,2231543500,31750,31750,31750,31750,8
|
|
20240422,131800,2231289500,31750,31800,31800,31750,102
|
|
20240422,131700,2228050950,31750,31750,31750,31750,0
|
|
20240422,131600,2228050950,31750,31800,31800,31750,26
|
|
20240422,131500,2227224800,31850,31800,31850,31800,88
|
|
20240422,131400,2224423450,31850,31850,31850,31850,1
|
|
20240422,131300,2224391600,31800,31800,31800,31800,0
|
|
20240422,131200,2224391600,31800,31800,31800,31800,0
|
|
20240422,131100,2224391600,31800,31900,31900,31800,151
|
|
20240422,131000,2219579800,31900,31900,31900,31900,14
|
|
20240422,130900,2219133200,31900,31900,31900,31900,1
|
|
20240422,130800,2219101300,31850,31850,31850,31850,76
|
|
20240422,130700,2216680700,31800,31850,31850,31800,88
|
|
20240422,130600,2213880900,31850,31850,31850,31800,218
|
|
20240422,130500,2206940750,31800,31800,31800,31800,14
|
|
20240422,130400,2206495550,31800,31800,31800,31800,60
|
|
20240422,130300,2204587550,31800,31800,31800,31800,143
|
|
20240422,130200,2200040150,31800,31800,31800,31800,29
|
|
20240422,130100,2199117950,31800,31800,31800,31800,0
|
|
20240422,130000,2199117950,31800,31800,31800,31800,284
|
|
20240422,125900,2190086750,31800,31850,31850,31800,231
|
|
20240422,125800,2182730900,31850,31850,31850,31850,6
|
|
20240422,125700,2182539800,31850,31850,31850,31850,151
|
|
20240422,125600,2177730450,31850,31850,31850,31850,120
|
|
20240422,125500,2173908450,31900,31900,31900,31900,991
|
|
20240422,125400,2142295550,31900,31900,31950,31900,23
|
|
20240422,125300,2141561450,31900,31900,31900,31900,125
|
|
20240422,125200,2137573950,31950,31950,31950,31950,14
|
|
20240422,125100,2137126650,31950,31950,31950,31950,2
|
|
20240422,125000,2137062750,31950,31950,31950,31950,107
|
|
20240422,124900,2133644100,31900,32000,32000,31900,47
|
|
20240422,124800,2132142000,32000,31900,32000,31900,58
|
|
20240422,124700,2130290800,31950,32050,32050,31950,353
|
|
20240422,124600,2119008000,32000,32000,32000,32000,62
|
|
20240422,124500,2117024000,32000,32050,32050,32000,7
|
|
20240422,124400,2116799900,32050,32000,32100,32000,66
|
|
20240422,124300,2114685050,32050,32050,32050,32050,355
|
|
20240422,124200,2103307300,32100,32050,32100,32050,7
|
|
20240422,124100,2103082900,32050,32050,32050,32050,362
|
|
20240422,124000,2091480800,32050,32100,32100,32050,190
|
|
20240422,123900,2085383300,32100,32100,32100,32100,55
|
|
20240422,123800,2083617800,32150,32150,32150,32050,32
|
|
20240422,123700,2082590300,32150,32100,32200,32100,662
|
|
20240422,123600,2061302850,32150,32100,32150,32050,662
|
|
20240422,123500,2040038700,32050,32050,32050,32050,14
|
|
20240422,123400,2039590000,32050,32000,32050,32000,146
|
|
20240422,123300,2034912000,32050,31950,32050,31950,204
|
|
20240422,123200,2028379400,31950,31950,31950,31950,18
|
|
20240422,123100,2027804300,31950,31950,31950,31950,5
|
|
20240422,123000,2027644550,31950,31900,31950,31900,121
|
|
20240422,122900,2023781100,32050,32050,32050,32000,35
|
|
20240422,122800,2022660800,32050,32050,32050,32000,73
|
|
20240422,122700,2020321200,32000,31900,32000,31900,358
|
|
20240422,122600,2008874650,31900,31950,31950,31900,15
|
|
20240422,122500,2008395650,31950,31850,31950,31850,147
|
|
20240422,122400,2003706600,31850,31800,31850,31800,6
|
|
20240422,122300,2003515550,31800,31750,31800,31750,154
|
|
20240422,122200,1998622250,31700,31700,31700,31700,25
|
|
20240422,122100,1997829750,31750,31700,31750,31700,70
|
|
20240422,122000,1995609750,31700,31700,31700,31700,6
|
|
20240422,121900,1995419550,31700,31700,31700,31700,4
|
|
20240422,121800,1995292750,31700,31700,31700,31700,29
|
|
20240422,121700,1994373450,31700,31650,31700,31650,50
|
|
20240422,121600,1992788500,31650,31650,31650,31650,15
|
|
20240422,121500,1992313750,31650,31750,31750,31650,6
|
|
20240422,121400,1992123400,31700,31700,31700,31700,38
|
|
20240422,121300,1990918800,31700,31700,31700,31700,1
|
|
20240422,121200,1990887100,31700,31700,31700,31700,62
|
|
20240422,121100,1988921700,31700,31750,31750,31700,136
|
|
20240422,121000,1984604700,31750,31750,31750,31750,34
|
|
20240422,120900,1983525200,31750,31800,31800,31750,163
|
|
20240422,120800,1978349200,31750,31700,31750,31700,207
|
|
20240422,120700,1971782300,31600,31600,31650,31600,209
|
|
20240422,120600,1965177850,31600,31600,31650,31600,79
|
|
20240422,120500,1962681250,31550,31550,31550,31550,1
|
|
20240422,120400,1962649700,31550,31550,31550,31550,0
|
|
20240422,120300,1962649700,31550,31550,31700,31550,77
|
|
20240422,120200,1960218900,31550,31550,31550,31550,31
|
|
20240422,120100,1959240850,31600,31600,31600,31600,6
|
|
20240422,120000,1959051250,31600,31600,31600,31550,101
|
|
20240422,115900,1955859800,31600,31600,31600,31600,116
|
|
20240422,115800,1952194200,31600,31650,31650,31600,61
|
|
20240422,115700,1950265100,31600,31600,31600,31600,1
|
|
20240422,115600,1950233500,31600,31600,31600,31600,7
|
|
20240422,115500,1950012300,31600,31550,31600,31550,146
|
|
20240422,115400,1945400250,31550,31550,31600,31550,133
|
|
20240422,115300,1941198100,31550,31550,31550,31550,34
|
|
20240422,115200,1940125400,31550,31550,31550,31550,0
|
|
20240422,115100,1940125400,31550,31600,31600,31550,505
|
|
20240422,115000,1924192350,31600,31600,31600,31600,10
|
|
20240422,114900,1923876350,31600,31600,31600,31550,253
|
|
20240422,114800,1915889700,31600,31600,31600,31600,0
|
|
20240422,114700,1915889700,31600,31600,31600,31550,288
|
|
20240422,114600,1906790400,31550,31550,31600,31550,12
|
|
20240422,114500,1906411700,31550,31550,31600,31550,130
|
|
20240422,114400,1902310150,31550,31550,31550,31550,31
|
|
20240422,114300,1901332100,31550,31550,31550,31550,44
|
|
20240422,114200,1899943900,31550,31600,31600,31550,137
|
|
20240422,114100,1895620750,31600,31600,31600,31600,215
|
|
20240422,114000,1888826750,31600,31600,31600,31600,10
|
|
20240422,113900,1888510750,31600,31650,31650,31600,32
|
|
20240422,113800,1887499500,31600,31600,31600,31600,175
|
|
20240422,113700,1881969500,31600,31600,31600,31600,100
|
|
20240422,113600,1878809500,31600,31600,31600,31600,104
|
|
20240422,113500,1875523100,31650,31650,31650,31600,106
|
|
20240422,113400,1872168250,31650,31650,31650,31650,1
|
|
20240422,113300,1872136600,31600,31600,31600,31600,724
|
|
20240422,113200,1849258200,31600,31600,31700,31600,89
|
|
20240422,113100,1846445700,31600,31600,31600,31600,0
|
|
20240422,113000,1846445700,31600,31600,31600,31600,0
|
|
20240422,112900,1846445700,31600,31650,31650,31600,102
|
|
20240422,112800,1843222450,31650,31700,31700,31650,39
|
|
20240422,112700,1841988050,31700,31650,31700,31650,144
|
|
20240422,112600,1837429950,31700,31700,31700,31700,1
|
|
20240422,112500,1837398250,31700,31650,31700,31650,243
|
|
20240422,112400,1829702550,31650,31650,31650,31650,387
|
|
20240422,112300,1817454000,31650,31600,31650,31600,37
|
|
20240422,112200,1816284750,31600,31650,31650,31600,664
|
|
20240422,112100,1795291700,31650,31700,31700,31650,16
|
|
20240422,112000,1794785250,31650,31750,31750,31650,1218
|
|
20240422,111900,1756210100,31750,31750,31750,31700,42
|
|
20240422,111800,1754876950,31700,31700,31700,31700,2
|
|
20240422,111700,1754813550,31700,31750,31750,31700,135
|
|
20240422,111600,1750532900,31750,31750,31750,31700,19
|
|
20240422,111500,1749930200,31750,31700,31750,31700,69
|
|
20240422,111400,1747741950,31700,31700,31700,31700,51
|
|
20240422,111300,1746125250,31700,31700,31700,31700,38
|
|
20240422,111200,1744920650,31700,31700,31700,31700,213
|
|
20240422,111100,1738168550,31700,31700,31700,31700,198
|
|
20240422,111000,1731891950,31750,31750,31750,31700,21
|
|
20240422,110900,1731225500,31700,31700,31700,31700,38
|
|
20240422,110800,1730020900,31750,31750,31750,31750,371
|
|
20240422,110700,1718241650,31750,31800,31800,31750,87
|
|
20240422,110600,1715479350,31750,31750,31750,31750,26
|
|
20240422,110500,1714653850,31750,31900,31900,31750,89
|
|
20240422,110400,1711821200,31750,31750,31750,31750,6
|
|
20240422,110300,1711630700,31700,31700,31700,31700,0
|
|
20240422,110200,1711630700,31700,31750,31750,31700,224
|
|
20240422,110100,1704520800,31750,31800,31800,31750,56
|
|
20240422,110000,1702741550,31800,31850,31850,31750,388
|
|
20240422,105900,1690394700,31900,31900,31900,31900,8
|
|
20240422,105800,1690139500,31900,31900,31900,31900,8
|
|
20240422,105700,1689884300,31900,31900,31900,31900,31
|
|
20240422,105600,1688895400,31850,31850,31850,31850,3
|
|
20240422,105500,1688799850,31850,31850,31850,31800,60
|
|
20240422,105400,1686889850,31850,31800,31850,31800,435
|
|
20240422,105300,1673036650,31950,32000,32000,31950,39
|
|
20240422,105200,1671789050,32150,32150,32150,32150,0
|
|
20240422,105100,1671789050,32150,32150,32150,32150,3
|
|
20240422,105000,1671692600,32150,32150,32200,32150,506
|
|
20240422,104900,1655422200,32150,32000,32150,32000,300
|
|
20240422,104800,1645808900,32000,31900,32000,31900,131
|
|
20240422,104700,1641618850,31850,31850,31900,31850,339
|
|
20240422,104600,1630821450,31850,31900,31900,31850,38
|
|
20240422,104500,1629610250,31900,31900,31900,31900,3
|
|
20240422,104400,1629514550,31900,31900,31900,31900,10
|
|
20240422,104300,1629195550,31900,31850,31900,31850,199
|
|
20240422,104200,1622847950,31850,31900,31900,31850,93
|
|
20240422,104100,1619883300,31900,31950,31950,31900,343
|
|
20240422,104000,1608933750,31950,32000,32000,31950,119
|
|
20240422,103900,1605131600,32000,31950,32000,31950,19
|
|
20240422,103800,1604524050,31950,32100,32100,31950,96
|
|
20240422,103700,1601451700,32150,32100,32150,32100,262
|
|
20240422,103600,1593032450,32100,32100,32100,32100,206
|
|
20240422,103500,1586419850,32100,31950,32100,31950,135
|
|
20240422,103400,1582100550,31950,32000,32000,31950,25
|
|
20240422,103300,1581301550,32000,31950,32000,31950,44
|
|
20240422,103200,1579893750,31900,31800,31900,31800,125
|
|
20240422,103100,1575908550,31800,31800,31850,31800,63
|
|
20240422,103000,1573904150,31800,31800,31800,31800,131
|
|
20240422,102900,1569738350,31800,31800,31800,31800,60
|
|
20240422,102800,1567830350,31800,31800,31800,31800,68
|
|
20240422,102700,1565667950,31800,31750,31800,31700,49
|
|
20240422,102600,1564113800,31800,31750,31800,31750,5
|
|
20240422,102500,1563954850,31750,31750,31750,31750,0
|
|
20240422,102400,1563954850,31750,31750,31750,31750,121
|
|
20240422,102300,1560113100,31750,31750,31750,31750,34
|
|
20240422,102200,1559033600,31850,31750,31850,31700,28
|
|
20240422,102100,1558144500,31800,31750,31800,31700,53
|
|
20240422,102000,1556464200,31750,31750,31750,31750,25
|
|
20240422,101900,1555670450,31750,31750,31750,31750,130
|
|
20240422,101800,1551542950,31750,31750,31850,31700,49
|
|
20240422,101700,1549986400,31750,31750,31750,31700,115
|
|
20240422,101600,1546339150,31700,31700,31700,31700,62
|
|
20240422,101500,1544373750,31700,31800,31800,31700,44
|
|
20240422,101400,1542976650,31800,31750,31800,31750,36
|
|
20240422,101300,1541833400,31750,31750,31750,31750,15
|
|
20240422,101200,1541357150,31700,31700,31700,31700,260
|
|
20240422,101100,1533115150,31700,31700,31700,31700,75
|
|
20240422,101000,1530737650,31700,31800,31800,31700,18
|
|
20240422,100900,1530166650,31750,31750,31750,31700,204
|
|
20240422,100800,1523698600,31750,31750,31800,31750,91
|
|
20240422,100700,1520809300,31750,31750,31750,31750,108
|
|
20240422,100600,1517380300,31750,31750,31750,31750,228
|
|
20240422,100500,1510141300,31700,31850,31850,31700,98
|
|
20240422,100400,1507022500,31850,31900,31900,31700,51
|
|
20240422,100300,1505403300,31900,31700,31900,31650,226
|
|
20240422,100200,1498233300,31700,31700,31700,31650,172
|
|
20240422,100100,1492781600,31700,31650,31700,31650,35
|
|
20240422,100000,1491673700,31650,31650,31700,31600,600
|
|
20240422,095900,1472683600,31650,31650,31700,31650,150
|
|
20240422,095800,1467935450,31650,31700,31750,31650,466
|
|
20240422,095700,1453165400,31700,31700,31700,31650,209
|
|
20240422,095600,1446540350,31700,31700,31750,31700,237
|
|
20240422,095500,1439025900,31700,31800,31800,31700,501
|
|
20240422,095400,1423117900,31800,31850,31850,31800,664
|
|
20240422,095300,1401982750,31850,31900,31900,31850,148
|
|
20240422,095200,1397263000,31900,31900,31900,31900,159
|
|
20240422,095100,1392190900,31900,31900,31900,31900,214
|
|
20240422,095000,1385364300,31900,31900,31900,31850,86
|
|
20240422,094900,1382623950,31850,31900,31900,31850,131
|
|
20240422,094800,1378451200,31850,31850,31850,31850,125
|
|
20240422,094700,1374469950,31850,31850,31900,31850,285
|
|
20240422,094600,1365381150,31850,31850,31900,31850,91
|
|
20240422,094500,1362482750,31850,31850,31850,31800,277
|
|
20240422,094400,1353663900,31850,31800,31850,31800,268
|
|
20240422,094300,1345140850,31800,31800,31850,31800,214
|
|
20240422,094200,1338335600,31800,31850,31850,31800,280
|
|
20240422,094100,1329422350,31850,31850,31850,31850,295
|
|
20240422,094000,1320026600,31800,31850,31850,31800,608
|
|
20240422,093900,1300664000,31850,31850,31900,31850,248
|
|
20240422,093800,1292760600,31900,31900,31900,31850,779
|
|
20240422,093700,1267922750,31950,31950,31950,31900,410
|
|
20240422,093600,1254842750,31900,31950,31950,31900,184
|
|
20240422,093500,1248968750,31950,32000,32000,31950,93
|
|
20240422,093400,1245995800,31950,32000,32000,31900,433
|
|
20240422,093300,1232156000,32000,32000,32000,31950,178
|
|
20240422,093200,1226465550,32000,32000,32000,32000,295
|
|
20240422,093100,1217025550,32000,31850,32000,31850,215
|
|
20240422,093000,1210158750,31850,32050,32050,31850,4366
|
|
20240422,092900,1070484200,32050,32100,32100,32050,146
|
|
20240422,092800,1065797650,32100,32050,32150,32050,574
|
|
20240422,092700,1047396850,32100,32150,32200,32100,266
|
|
20240422,092600,1038854450,32200,32150,32200,32150,180
|
|
20240422,092500,1033058800,32150,32100,32150,32100,115
|
|
20240422,092400,1029365100,32100,32100,32100,32050,386
|
|
20240422,092300,1016990450,32050,32150,32150,32050,694
|
|
20240422,092200,994702650,32200,32250,32250,32200,268
|
|
20240422,092100,986072750,32250,32300,32300,32200,413
|
|
20240422,092000,972749500,32300,32400,32450,32300,174
|
|
20240422,091900,967122450,32500,32550,32550,32400,708
|
|
20240422,091800,944164650,32550,32450,32600,32400,615
|
|
20240422,091700,924180050,32350,32350,32450,32350,198
|
|
20240422,091600,917768300,32400,32300,32500,32150,974
|
|
20240422,091500,886286150,32300,32050,32300,32000,2253
|
|
20240422,091400,813906200,32050,32100,32100,32000,316
|
|
20240422,091300,803777650,32050,32100,32150,32050,280
|
|
20240422,091200,794802600,32100,32200,32200,32000,159
|
|
20240422,091100,789701250,32200,32150,32200,31950,240
|
|
20240422,091000,782011650,32150,31950,32250,31900,439
|
|
20240422,090900,767991000,31950,32050,32050,31900,1921
|
|
20240422,090800,706598900,32050,32200,32200,32000,1194
|
|
20240422,090700,668269250,32200,32100,32200,32100,305
|
|
20240422,090600,658460000,32300,31950,32300,31950,875
|
|
20240422,090500,630281700,32100,31900,32100,31850,1565
|
|
20240422,090400,580243450,31900,31850,32000,31800,824
|
|
20240422,090300,553980500,31850,32050,32150,31850,1787
|
|
20240422,090200,496894750,32050,32050,32200,32050,1446
|
|
20240422,090100,450452200,32300,31800,32300,31750,1963
|
|
20240422,090000,387508250,31800,31350,32300,31350,12313
|