759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,213600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,213500,15887440000,36450,36450,36450,36450,0
|
|
20240425,213400,15887440000,36450,36450,36450,36450,0
|
|
20240425,213300,15887440000,36450,36450,36450,36450,0
|
|
20240425,213200,15887440000,36450,36450,36450,36450,0
|
|
20240425,213100,15887440000,36450,36450,36450,36450,0
|
|
20240425,213000,15887440000,36450,36450,36450,36450,0
|
|
20240425,212900,15887440000,36450,36450,36450,36450,0
|
|
20240425,212800,15887440000,36450,36450,36450,36450,0
|
|
20240425,212700,15887440000,36450,36450,36450,36450,0
|
|
20240425,212600,15887440000,36450,36450,36450,36450,0
|
|
20240425,212500,15887440000,36450,36450,36450,36450,0
|
|
20240425,212400,15887440000,36450,36450,36450,36450,0
|
|
20240425,212300,15887440000,36450,36450,36450,36450,0
|
|
20240425,212200,15887440000,36450,36450,36450,36450,0
|
|
20240425,212100,15887440000,36450,36450,36450,36450,0
|
|
20240425,212000,15887440000,36450,36450,36450,36450,0
|
|
20240425,211900,15887440000,36450,36450,36450,36450,0
|
|
20240425,211800,15887440000,36450,36450,36450,36450,0
|
|
20240425,211700,15887440000,36450,36450,36450,36450,0
|
|
20240425,211600,15887440000,36450,36450,36450,36450,0
|
|
20240425,211500,15887440000,36450,36450,36450,36450,0
|
|
20240425,211400,15887440000,36450,36450,36450,36450,0
|
|
20240425,211300,15887440000,36450,36450,36450,36450,0
|
|
20240425,211200,15887440000,36450,36450,36450,36450,0
|
|
20240425,211100,15887440000,36450,36450,36450,36450,0
|
|
20240425,211000,15887440000,36450,36450,36450,36450,0
|
|
20240425,210900,15887440000,36450,36450,36450,36450,0
|
|
20240425,210800,15887440000,36450,36450,36450,36450,0
|
|
20240425,210700,15887440000,36450,36450,36450,36450,0
|
|
20240425,210600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,210500,15887440000,36450,36450,36450,36450,0
|
|
20240425,210400,15887440000,36450,36450,36450,36450,0
|
|
20240425,210300,15887440000,36450,36450,36450,36450,0
|
|
20240425,210200,15887440000,36450,36450,36450,36450,0
|
|
20240425,210100,15887440000,36450,36450,36450,36450,0
|
|
20240425,210000,15887440000,36450,36450,36450,36450,0
|
|
20240425,205900,15887440000,36450,36450,36450,36450,0
|
|
20240425,205800,15887440000,36450,36450,36450,36450,0
|
|
20240425,205700,15887440000,36450,36450,36450,36450,0
|
|
20240425,205600,15887440000,36450,36450,36450,36450,0
|
|
20240425,205500,15887440000,36450,36450,36450,36450,0
|
|
20240425,205400,15887440000,36450,36450,36450,36450,0
|
|
20240425,205300,15887440000,36450,36450,36450,36450,0
|
|
20240425,205200,15887440000,36450,36450,36450,36450,0
|
|
20240425,205100,15887440000,36450,36450,36450,36450,0
|
|
20240425,205000,15887440000,36450,36450,36450,36450,0
|
|
20240425,204900,15887440000,36450,36450,36450,36450,0
|
|
20240425,204800,15887440000,36450,36450,36450,36450,0
|
|
20240425,204700,15887440000,36450,36450,36450,36450,0
|
|
20240425,204600,15887440000,36450,36450,36450,36450,0
|
|
20240425,204500,15887440000,36450,36450,36450,36450,0
|
|
20240425,204400,15887440000,36450,36450,36450,36450,0
|
|
20240425,204300,15887440000,36450,36450,36450,36450,0
|
|
20240425,204200,15887440000,36450,36450,36450,36450,0
|
|
20240425,204100,15887440000,36450,36450,36450,36450,0
|
|
20240425,204000,15887440000,36450,36450,36450,36450,0
|
|
20240425,203900,15887440000,36450,36450,36450,36450,0
|
|
20240425,203800,15887440000,36450,36450,36450,36450,0
|
|
20240425,203700,15887440000,36450,36450,36450,36450,0
|
|
20240425,203600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,203500,15887440000,36450,36450,36450,36450,0
|
|
20240425,203400,15887440000,36450,36450,36450,36450,0
|
|
20240425,203300,15887440000,36450,36450,36450,36450,0
|
|
20240425,203200,15887440000,36450,36450,36450,36450,0
|
|
20240425,203100,15887440000,36450,36450,36450,36450,0
|
|
20240425,203000,15887440000,36450,36450,36450,36450,0
|
|
20240425,202900,15887440000,36450,36450,36450,36450,0
|
|
20240425,202800,15887440000,36450,36450,36450,36450,0
|
|
20240425,202700,15887440000,36450,36450,36450,36450,0
|
|
20240425,202600,15887440000,36450,36450,36450,36450,0
|
|
20240425,202500,15887440000,36450,36450,36450,36450,0
|
|
20240425,202400,15887440000,36450,36450,36450,36450,0
|
|
20240425,202300,15887440000,36450,36450,36450,36450,0
|
|
20240425,202200,15887440000,36450,36450,36450,36450,0
|
|
20240425,202100,15887440000,36450,36450,36450,36450,0
|
|
20240425,202000,15887440000,36450,36450,36450,36450,0
|
|
20240425,201900,15887440000,36450,36450,36450,36450,0
|
|
20240425,201800,15887440000,36450,36450,36450,36450,0
|
|
20240425,201700,15887440000,36450,36450,36450,36450,0
|
|
20240425,201600,15887440000,36450,36450,36450,36450,0
|
|
20240425,201500,15887440000,36450,36450,36450,36450,0
|
|
20240425,201400,15887440000,36450,36450,36450,36450,0
|
|
20240425,201300,15887440000,36450,36450,36450,36450,0
|
|
20240425,201200,15887440000,36450,36450,36450,36450,0
|
|
20240425,201100,15887440000,36450,36450,36450,36450,0
|
|
20240425,201000,15887440000,36450,36450,36450,36450,0
|
|
20240425,200900,15887440000,36450,36450,36450,36450,0
|
|
20240425,200800,15887440000,36450,36450,36450,36450,0
|
|
20240425,200700,15887440000,36450,36450,36450,36450,0
|
|
20240425,200600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,200500,15887440000,36450,36450,36450,36450,0
|
|
20240425,200400,15887440000,36450,36450,36450,36450,0
|
|
20240425,200300,15887440000,36450,36450,36450,36450,0
|
|
20240425,200200,15887440000,36450,36450,36450,36450,0
|
|
20240425,200100,15887440000,36450,36450,36450,36450,0
|
|
20240425,200000,15887440000,36450,36450,36450,36450,0
|
|
20240425,195900,15887440000,36450,36450,36450,36450,0
|
|
20240425,195800,15887440000,36450,36450,36450,36450,0
|
|
20240425,195700,15887440000,36450,36450,36450,36450,0
|
|
20240425,195600,15887440000,36450,36450,36450,36450,0
|
|
20240425,195500,15887440000,36450,36450,36450,36450,0
|
|
20240425,195400,15887440000,36450,36450,36450,36450,0
|
|
20240425,195300,15887440000,36450,36450,36450,36450,0
|
|
20240425,195200,15887440000,36450,36450,36450,36450,0
|
|
20240425,195100,15887440000,36450,36450,36450,36450,0
|
|
20240425,195000,15887440000,36450,36450,36450,36450,0
|
|
20240425,194900,15887440000,36450,36450,36450,36450,0
|
|
20240425,194800,15887440000,36450,36450,36450,36450,0
|
|
20240425,194700,15887440000,36450,36450,36450,36450,0
|
|
20240425,194600,15887440000,36450,36450,36450,36450,0
|
|
20240425,194500,15887440000,36450,36450,36450,36450,0
|
|
20240425,194400,15887440000,36450,36450,36450,36450,0
|
|
20240425,194300,15887440000,36450,36450,36450,36450,0
|
|
20240425,194200,15887440000,36450,36450,36450,36450,0
|
|
20240425,194100,15887440000,36450,36450,36450,36450,0
|
|
20240425,194000,15887440000,36450,36450,36450,36450,0
|
|
20240425,193900,15887440000,36450,36450,36450,36450,0
|
|
20240425,193800,15887440000,36450,36450,36450,36450,0
|
|
20240425,193700,15887440000,36450,36450,36450,36450,0
|
|
20240425,193600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,193500,15887440000,36450,36450,36450,36450,0
|
|
20240425,193400,15887440000,36450,36450,36450,36450,0
|
|
20240425,193300,15887440000,36450,36450,36450,36450,0
|
|
20240425,193200,15887440000,36450,36450,36450,36450,0
|
|
20240425,193100,15887440000,36450,36450,36450,36450,0
|
|
20240425,193000,15887440000,36450,36450,36450,36450,0
|
|
20240425,192900,15887440000,36450,36450,36450,36450,0
|
|
20240425,192800,15887440000,36450,36450,36450,36450,0
|
|
20240425,192700,15887440000,36450,36450,36450,36450,0
|
|
20240425,192600,15887440000,36450,36450,36450,36450,0
|
|
20240425,192500,15887440000,36450,36450,36450,36450,0
|
|
20240425,192400,15887440000,36450,36450,36450,36450,0
|
|
20240425,192300,15887440000,36450,36450,36450,36450,0
|
|
20240425,192200,15887440000,36450,36450,36450,36450,0
|
|
20240425,192100,15887440000,36450,36450,36450,36450,0
|
|
20240425,192000,15887440000,36450,36450,36450,36450,0
|
|
20240425,191900,15887440000,36450,36450,36450,36450,0
|
|
20240425,191800,15887440000,36450,36450,36450,36450,0
|
|
20240425,191700,15887440000,36450,36450,36450,36450,0
|
|
20240425,191600,15887440000,36450,36450,36450,36450,0
|
|
20240425,191500,15887440000,36450,36450,36450,36450,0
|
|
20240425,191400,15887440000,36450,36450,36450,36450,0
|
|
20240425,191300,15887440000,36450,36450,36450,36450,0
|
|
20240425,191200,15887440000,36450,36450,36450,36450,0
|
|
20240425,191100,15887440000,36450,36450,36450,36450,0
|
|
20240425,191000,15887440000,36450,36450,36450,36450,0
|
|
20240425,190900,15887440000,36450,36450,36450,36450,0
|
|
20240425,190800,15887440000,36450,36450,36450,36450,0
|
|
20240425,190700,15887440000,36450,36450,36450,36450,0
|
|
20240425,190600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,190500,15887440000,36450,36450,36450,36450,0
|
|
20240425,190400,15887440000,36450,36450,36450,36450,0
|
|
20240425,190300,15887440000,36450,36450,36450,36450,0
|
|
20240425,190200,15887440000,36450,36450,36450,36450,0
|
|
20240425,190100,15887440000,36450,36450,36450,36450,0
|
|
20240425,190000,15887440000,36450,36450,36450,36450,0
|
|
20240425,185900,15887440000,36450,36450,36450,36450,0
|
|
20240425,185800,15887440000,36450,36450,36450,36450,0
|
|
20240425,185700,15887440000,36450,36450,36450,36450,0
|
|
20240425,185600,15887440000,36450,36450,36450,36450,0
|
|
20240425,185500,15887440000,36450,36450,36450,36450,0
|
|
20240425,185400,15887440000,36450,36450,36450,36450,0
|
|
20240425,185300,15887440000,36450,36450,36450,36450,0
|
|
20240425,185200,15887440000,36450,36450,36450,36450,0
|
|
20240425,185100,15887440000,36450,36450,36450,36450,0
|
|
20240425,185000,15887440000,36450,36450,36450,36450,0
|
|
20240425,184900,15887440000,36450,36450,36450,36450,0
|
|
20240425,184800,15887440000,36450,36450,36450,36450,0
|
|
20240425,184700,15887440000,36450,36450,36450,36450,0
|
|
20240425,184600,15887440000,36450,36450,36450,36450,0
|
|
20240425,184500,15887440000,36450,36450,36450,36450,0
|
|
20240425,184400,15887440000,36450,36450,36450,36450,0
|
|
20240425,184300,15887440000,36450,36450,36450,36450,0
|
|
20240425,184200,15887440000,36450,36450,36450,36450,0
|
|
20240425,184100,15887440000,36450,36450,36450,36450,0
|
|
20240425,184000,15887440000,36450,36450,36450,36450,0
|
|
20240425,183900,15887440000,36450,36450,36450,36450,0
|
|
20240425,183800,15887440000,36450,36450,36450,36450,0
|
|
20240425,183700,15887440000,36450,36450,36450,36450,0
|
|
20240425,183600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,183500,15887440000,36450,36450,36450,36450,0
|
|
20240425,183400,15887440000,36450,36450,36450,36450,0
|
|
20240425,183300,15887440000,36450,36450,36450,36450,0
|
|
20240425,183200,15887440000,36450,36450,36450,36450,0
|
|
20240425,183100,15887440000,36450,36450,36450,36450,0
|
|
20240425,183000,15887440000,36450,36450,36450,36450,0
|
|
20240425,182900,15887440000,36450,36450,36450,36450,0
|
|
20240425,182800,15887440000,36450,36450,36450,36450,0
|
|
20240425,182700,15887440000,36450,36450,36450,36450,0
|
|
20240425,182600,15887440000,36450,36450,36450,36450,0
|
|
20240425,182500,15887440000,36450,36450,36450,36450,0
|
|
20240425,182400,15887440000,36450,36450,36450,36450,0
|
|
20240425,182300,15887440000,36450,36450,36450,36450,0
|
|
20240425,182200,15887440000,36450,36450,36450,36450,0
|
|
20240425,182100,15887440000,36450,36450,36450,36450,0
|
|
20240425,182000,15887440000,36450,36450,36450,36450,0
|
|
20240425,181900,15887440000,36450,36450,36450,36450,0
|
|
20240425,181800,15887440000,36450,36450,36450,36450,0
|
|
20240425,181700,15887440000,36450,36450,36450,36450,0
|
|
20240425,181600,15887440000,36450,36450,36450,36450,0
|
|
20240425,181500,15887440000,36450,36450,36450,36450,0
|
|
20240425,181400,15887440000,36450,36450,36450,36450,0
|
|
20240425,181300,15887440000,36450,36450,36450,36450,0
|
|
20240425,181200,15887440000,36450,36450,36450,36450,0
|
|
20240425,181100,15887440000,36450,36450,36450,36450,0
|
|
20240425,181000,15887440000,36450,36450,36450,36450,0
|
|
20240425,180900,15887440000,36450,36450,36450,36450,0
|
|
20240425,180800,15887440000,36450,36450,36450,36450,0
|
|
20240425,180700,15887440000,36450,36450,36450,36450,0
|
|
20240425,180600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,180500,15887440000,36450,36450,36450,36450,0
|
|
20240425,180400,15887440000,36450,36450,36450,36450,0
|
|
20240425,180300,15887440000,36450,36450,36450,36450,0
|
|
20240425,180200,15887440000,36450,36450,36450,36450,0
|
|
20240425,180100,15887440000,36450,36450,36450,36450,0
|
|
20240425,180000,15887440000,36450,36450,36450,36450,0
|
|
20240425,175900,15887440000,36450,36450,36450,36450,0
|
|
20240425,175800,15887440000,36450,36450,36450,36450,0
|
|
20240425,175700,15887440000,36450,36450,36450,36450,0
|
|
20240425,175600,15887440000,36450,36450,36450,36450,0
|
|
20240425,175500,15887440000,36450,36450,36450,36450,0
|
|
20240425,175400,15887440000,36450,36450,36450,36450,0
|
|
20240425,175300,15887440000,36450,36450,36450,36450,0
|
|
20240425,175200,15887440000,36450,36450,36450,36450,0
|
|
20240425,175100,15887440000,36450,36450,36450,36450,0
|
|
20240425,175000,15887440000,36450,36450,36450,36450,0
|
|
20240425,174900,15887440000,36450,36450,36450,36450,0
|
|
20240425,174800,15887440000,36450,36450,36450,36450,0
|
|
20240425,174700,15887440000,36450,36450,36450,36450,0
|
|
20240425,174600,15887440000,36450,36450,36450,36450,0
|
|
20240425,174500,15887440000,36450,36450,36450,36450,0
|
|
20240425,174400,15887440000,36450,36450,36450,36450,0
|
|
20240425,174300,15887440000,36450,36450,36450,36450,0
|
|
20240425,174200,15887440000,36450,36450,36450,36450,0
|
|
20240425,174100,15887440000,36450,36450,36450,36450,0
|
|
20240425,174000,15887440000,36450,36450,36450,36450,0
|
|
20240425,173900,15887440000,36450,36450,36450,36450,0
|
|
20240425,173800,15887440000,36450,36450,36450,36450,0
|
|
20240425,173700,15887440000,36450,36450,36450,36450,0
|
|
20240425,173600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,173500,15887440000,36450,36450,36450,36450,0
|
|
20240425,173400,15887440000,36450,36450,36450,36450,0
|
|
20240425,173300,15887440000,36450,36450,36450,36450,0
|
|
20240425,173200,15887440000,36450,36450,36450,36450,0
|
|
20240425,173100,15887440000,36450,36450,36450,36450,0
|
|
20240425,173000,15887440000,36450,36450,36450,36450,0
|
|
20240425,172900,15887440000,36450,36450,36450,36450,0
|
|
20240425,172800,15887440000,36450,36450,36450,36450,0
|
|
20240425,172700,15887440000,36450,36450,36450,36450,0
|
|
20240425,172600,15887440000,36450,36450,36450,36450,0
|
|
20240425,172500,15887440000,36450,36450,36450,36450,0
|
|
20240425,172400,15887440000,36450,36450,36450,36450,0
|
|
20240425,172300,15887440000,36450,36450,36450,36450,0
|
|
20240425,172200,15887440000,36450,36450,36450,36450,0
|
|
20240425,172100,15887440000,36450,36450,36450,36450,0
|
|
20240425,172000,15887440000,36450,36450,36450,36450,0
|
|
20240425,171900,15887440000,36450,36450,36450,36450,0
|
|
20240425,171800,15887440000,36450,36450,36450,36450,0
|
|
20240425,171700,15887440000,36450,36450,36450,36450,0
|
|
20240425,171600,15887440000,36450,36450,36450,36450,0
|
|
20240425,171500,15887440000,36450,36450,36450,36450,0
|
|
20240425,171400,15887440000,36450,36450,36450,36450,0
|
|
20240425,171300,15887440000,36450,36450,36450,36450,0
|
|
20240425,171200,15887440000,36450,36450,36450,36450,0
|
|
20240425,171100,15887440000,36450,36450,36450,36450,0
|
|
20240425,171000,15887440000,36450,36450,36450,36450,0
|
|
20240425,170900,15887440000,36450,36450,36450,36450,0
|
|
20240425,170800,15887440000,36450,36450,36450,36450,0
|
|
20240425,170700,15887440000,36450,36450,36450,36450,0
|
|
20240425,170600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,170500,15887440000,36450,36450,36450,36450,0
|
|
20240425,170400,15887440000,36450,36450,36450,36450,0
|
|
20240425,170300,15887440000,36450,36450,36450,36450,0
|
|
20240425,170200,15887440000,36450,36450,36450,36450,0
|
|
20240425,170100,15887440000,36450,36450,36450,36450,0
|
|
20240425,170000,15887440000,36450,36450,36450,36450,0
|
|
20240425,165900,15887440000,36450,36450,36450,36450,0
|
|
20240425,165800,15887440000,36450,36450,36450,36450,0
|
|
20240425,165700,15887440000,36450,36450,36450,36450,0
|
|
20240425,165600,15887440000,36450,36450,36450,36450,0
|
|
20240425,165500,15887440000,36450,36450,36450,36450,0
|
|
20240425,165400,15887440000,36450,36450,36450,36450,0
|
|
20240425,165300,15887440000,36450,36450,36450,36450,0
|
|
20240425,165200,15887440000,36450,36450,36450,36450,0
|
|
20240425,165100,15887440000,36450,36450,36450,36450,0
|
|
20240425,165000,15887440000,36450,36450,36450,36450,0
|
|
20240425,164900,15887440000,36450,36450,36450,36450,0
|
|
20240425,164800,15887440000,36450,36450,36450,36450,0
|
|
20240425,164700,15887440000,36450,36450,36450,36450,0
|
|
20240425,164600,15887440000,36450,36450,36450,36450,0
|
|
20240425,164500,15887440000,36450,36450,36450,36450,0
|
|
20240425,164400,15887440000,36450,36450,36450,36450,0
|
|
20240425,164300,15887440000,36450,36450,36450,36450,0
|
|
20240425,164200,15887440000,36450,36450,36450,36450,0
|
|
20240425,164100,15887440000,36450,36450,36450,36450,0
|
|
20240425,164000,15887440000,36450,36450,36450,36450,0
|
|
20240425,163900,15887440000,36450,36450,36450,36450,0
|
|
20240425,163800,15887440000,36450,36450,36450,36450,0
|
|
20240425,163700,15887440000,36450,36450,36450,36450,0
|
|
20240425,163600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,163500,15887440000,36450,36450,36450,36450,0
|
|
20240425,163400,15887440000,36450,36450,36450,36450,0
|
|
20240425,163300,15887440000,36450,36450,36450,36450,0
|
|
20240425,163200,15887440000,36450,36450,36450,36450,0
|
|
20240425,163100,15887440000,36450,36450,36450,36450,0
|
|
20240425,163000,15887440000,36450,36450,36450,36450,0
|
|
20240425,162900,15887440000,36450,36450,36450,36450,0
|
|
20240425,162800,15887440000,36450,36450,36450,36450,0
|
|
20240425,162700,15887440000,36450,36450,36450,36450,0
|
|
20240425,162600,15887440000,36450,36450,36450,36450,0
|
|
20240425,162500,15887440000,36450,36450,36450,36450,0
|
|
20240425,162400,15887440000,36450,36450,36450,36450,0
|
|
20240425,162300,15887440000,36450,36450,36450,36450,0
|
|
20240425,162200,15887440000,36450,36450,36450,36450,0
|
|
20240425,162100,15887440000,36450,36450,36450,36450,0
|
|
20240425,162000,15887440000,36450,36450,36450,36450,0
|
|
20240425,161900,15887440000,36450,36450,36450,36450,0
|
|
20240425,161800,15887440000,36450,36450,36450,36450,0
|
|
20240425,161700,15887440000,36450,36450,36450,36450,0
|
|
20240425,161600,15887440000,36450,36450,36450,36450,0
|
|
20240425,161500,15887440000,36450,36450,36450,36450,0
|
|
20240425,161400,15887440000,36450,36450,36450,36450,0
|
|
20240425,161300,15887440000,36450,36450,36450,36450,0
|
|
20240425,161200,15887440000,36450,36450,36450,36450,0
|
|
20240425,161100,15887440000,36450,36450,36450,36450,0
|
|
20240425,161000,15887440000,36450,36450,36450,36450,0
|
|
20240425,160900,15887440000,36450,36450,36450,36450,0
|
|
20240425,160800,15887440000,36450,36450,36450,36450,0
|
|
20240425,160700,15887440000,36450,36450,36450,36450,0
|
|
20240425,160600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,160500,15887440000,36450,36450,36450,36450,0
|
|
20240425,160400,15887440000,36450,36450,36450,36450,0
|
|
20240425,160300,15887440000,36450,36450,36450,36450,0
|
|
20240425,160200,15887440000,36450,36450,36450,36450,0
|
|
20240425,160100,15887440000,36450,36450,36450,36450,0
|
|
20240425,160000,15887440000,36450,36450,36450,36450,0
|
|
20240425,155900,15887440000,36450,36450,36450,36450,0
|
|
20240425,155800,15887440000,36450,36450,36450,36450,0
|
|
20240425,155700,15887440000,36450,36450,36450,36450,0
|
|
20240425,155600,15887440000,36450,36450,36450,36450,0
|
|
20240425,155500,15887440000,36450,36450,36450,36450,0
|
|
20240425,155400,15887440000,36450,36450,36450,36450,0
|
|
20240425,155300,15887440000,36450,36450,36450,36450,0
|
|
20240425,155200,15887440000,36450,36450,36450,36450,0
|
|
20240425,155100,15887440000,36450,36450,36450,36450,0
|
|
20240425,155000,15887440000,36450,36450,36450,36450,0
|
|
20240425,154900,15887440000,36450,36450,36450,36450,0
|
|
20240425,154800,15887440000,36450,36450,36450,36450,0
|
|
20240425,154700,15887440000,36450,36450,36450,36450,0
|
|
20240425,154600,15887440000,36450,36450,36450,36450,0
|
|
20240425,154500,15887440000,36450,36450,36450,36450,0
|
|
20240425,154400,15887440000,36450,36450,36450,36450,0
|
|
20240425,154300,15887440000,36450,36450,36450,36450,0
|
|
20240425,154200,15887440000,36450,36450,36450,36450,0
|
|
20240425,154100,15887440000,36450,36450,36450,36450,0
|
|
20240425,154000,15887440000,36450,36450,36450,36450,0
|
|
20240425,153900,15887440000,36450,36450,36450,36450,0
|
|
20240425,153800,15887440000,36450,36450,36450,36450,0
|
|
20240425,153700,15887440000,36450,36450,36450,36450,0
|
|
20240425,153600,15887440000,36450,36450,36450,36450,38629
|
|
20240425,153500,15887440000,36450,36450,36450,36450,0
|
|
20240425,153400,15887440000,36450,36450,36450,36450,0
|
|
20240425,153300,15887440000,36450,36450,36450,36450,0
|
|
20240425,153200,15887440000,36450,36450,36450,36450,38629
|
|
20240425,153100,14479412950,35700,35700,35700,35700,0
|
|
20240425,153000,14479412950,35700,35700,35700,35700,0
|
|
20240425,152900,14479412950,35700,35700,35700,35700,0
|
|
20240425,152800,14479412950,35700,35700,35700,35700,0
|
|
20240425,152700,14479412950,35700,35700,35700,35700,0
|
|
20240425,152600,14479412950,35700,35700,35700,35700,0
|
|
20240425,152500,14479412950,35700,35700,35700,35700,0
|
|
20240425,152400,14479412950,35700,35700,35700,35700,0
|
|
20240425,152300,14479412950,35700,35700,35700,35700,0
|
|
20240425,152200,14479412950,35700,35700,35700,35700,0
|
|
20240425,152100,14479412950,35700,35700,35700,35700,0
|
|
20240425,152000,14479412950,35700,35700,35700,35700,0
|
|
20240425,151900,14479412950,35700,35700,35700,35700,0
|
|
20240425,151800,14479412950,35700,35350,35700,35250,19192
|
|
20240425,151700,13796513150,35300,35200,35400,35150,5286
|
|
20240425,151600,13609911350,35200,35400,35400,35000,9226
|
|
20240425,151500,13285376850,35400,35350,35550,35300,9805
|
|
20240425,151400,12937841950,35300,35450,35450,35150,6200
|
|
20240425,151300,12718893200,35400,35300,35450,35100,9927
|
|
20240425,151200,12368745100,35300,35000,35300,34700,8209
|
|
20240425,151100,12081398900,35000,35100,35150,34850,8631
|
|
20240425,151000,11779450500,35150,35000,35400,34850,9046
|
|
20240425,150900,11461746100,35000,35400,35500,35000,20221
|
|
20240425,150800,10749391750,35400,34650,35700,34500,53644
|
|
20240425,150700,8851217700,34700,34350,35150,34350,27334
|
|
20240425,150600,7900628200,34400,34250,34500,34250,3493
|
|
20240425,150500,7780581150,34250,34100,34400,34050,3418
|
|
20240425,150400,7663628200,34150,34100,34200,34100,1031
|
|
20240425,150300,7628411700,34100,34200,34300,34050,2149
|
|
20240425,150200,7554964350,34200,34600,34600,34150,2799
|
|
20240425,150100,7458894900,34500,33500,34650,33500,6410
|
|
20240425,150000,7239831600,33700,33350,33750,33350,1942
|
|
20240425,145900,7174504050,33350,33150,33350,33150,451
|
|
20240425,145800,7159498350,33150,33250,33250,33150,313
|
|
20240425,145700,7149116300,33250,33200,33250,33200,19
|
|
20240425,145600,7148485000,33150,33150,33250,33150,103
|
|
20240425,145500,7145069050,33150,33200,33200,33100,1816
|
|
20240425,145400,7084862700,33200,33250,33300,33200,272
|
|
20240425,145300,7075828550,33250,33250,33250,33250,5
|
|
20240425,145200,7075662300,33200,33250,33250,33200,3
|
|
20240425,145100,7075562650,33200,33300,33300,33200,306
|
|
20240425,145000,7065388450,33250,33350,33350,33250,329
|
|
20240425,144900,7054437250,33350,33350,33350,33350,37
|
|
20240425,144800,7053203300,33350,33450,33450,33350,36
|
|
20240425,144700,7052000950,33450,33500,33500,33450,20
|
|
20240425,144600,7051331450,33500,33500,33500,33500,15
|
|
20240425,144500,7050828950,33400,33350,33450,33350,297
|
|
20240425,144400,7040902450,33350,33350,33400,33350,84
|
|
20240425,144300,7038100050,33400,33500,33500,33400,123
|
|
20240425,144200,7033987250,33500,33500,33500,33450,8
|
|
20240425,144100,7033719300,33450,33500,33600,33450,155
|
|
20240425,144000,7028522550,33500,33250,33500,33250,252
|
|
20240425,143900,7020094200,33200,33300,33300,33200,424
|
|
20240425,143800,7006002400,33350,33250,33350,33200,341
|
|
20240425,143700,6994678800,33250,33400,33400,33250,918
|
|
20240425,143600,6964105900,33350,33350,33350,33350,6
|
|
20240425,143500,6963905800,33350,33350,33350,33350,65
|
|
20240425,143400,6961738050,33350,33600,33600,33350,358
|
|
20240425,143300,6949768850,33600,33600,33650,33600,43
|
|
20240425,143200,6948323550,33700,33700,33750,33600,175
|
|
20240425,143100,6942426550,33750,33650,33750,33650,367
|
|
20240425,143000,6930048000,33650,33600,33700,33600,164
|
|
20240425,142900,6924529850,33550,33550,33550,33500,126
|
|
20240425,142800,6920304500,33750,33550,33750,33500,369
|
|
20240425,142700,6907897350,33550,33600,33600,33550,180
|
|
20240425,142600,6901852300,33650,33650,33650,33650,101
|
|
20240425,142500,6898453650,33700,33650,33700,33650,27
|
|
20240425,142400,6897544250,33600,33700,33700,33600,79
|
|
20240425,142300,6894886050,33650,33650,33650,33650,1
|
|
20240425,142200,6894852400,33650,33650,33650,33650,433
|
|
20240425,142100,6880281950,33650,33550,33650,33550,787
|
|
20240425,142000,6853866350,33550,33500,33550,33500,55
|
|
20240425,141900,6852023400,33500,33550,33550,33500,23
|
|
20240425,141800,6851252000,33550,33500,33550,33500,3
|
|
20240425,141700,6851151400,33550,33550,33550,33500,112
|
|
20240425,141600,6847396300,33500,33400,33500,33400,87
|
|
20240425,141500,6844481900,33400,33400,33400,33400,213
|
|
20240425,141400,6837367700,33400,33550,33550,33400,312
|
|
20240425,141300,6826912850,33550,33550,33550,33550,56
|
|
20240425,141200,6825034050,33500,33500,33500,33500,236
|
|
20240425,141100,6817128050,33500,33500,33500,33500,102
|
|
20240425,141000,6813711050,33450,33450,33450,33450,14
|
|
20240425,140900,6813242750,33450,33350,33450,33350,2
|
|
20240425,140800,6813175950,33400,33400,33400,33400,49
|
|
20240425,140700,6811539350,33300,33250,33450,33250,704
|
|
20240425,140600,6788121650,33450,33300,33450,33250,1298
|
|
20240425,140500,6744826000,33250,33250,33250,33250,162
|
|
20240425,140400,6739439500,33250,33300,33300,33250,444
|
|
20240425,140300,6724672900,33350,33400,33550,33300,983
|
|
20240425,140200,6691871200,33350,33500,33500,33350,1019
|
|
20240425,140100,6657867400,33500,33500,33500,33500,139
|
|
20240425,140000,6653210900,33500,33500,33500,33500,32
|
|
20240425,135900,6652138900,33500,33500,33500,33500,0
|
|
20240425,135800,6652138900,33500,33450,33500,33450,24
|
|
20240425,135700,6651335300,33500,33450,33500,33400,261
|
|
20240425,135600,6642613000,33450,33400,33450,33400,11
|
|
20240425,135500,6642245550,33400,33450,33450,33400,75
|
|
20240425,135400,6639738650,33450,33350,33450,33350,85
|
|
20240425,135300,6636900400,33350,33400,33400,33350,103
|
|
20240425,135200,6633460650,33400,33400,33450,33400,104
|
|
20240425,135100,6629983400,33400,33400,33450,33400,210
|
|
20240425,135000,6622969350,33400,33450,33450,33400,545
|
|
20240425,134900,6604763550,33450,33500,33500,33450,434
|
|
20240425,134800,6590245850,33500,33500,33500,33500,34
|
|
20240425,134700,6589106850,33500,33550,33600,33500,2217
|
|
20240425,134600,6514736250,33550,33550,33550,33550,205
|
|
20240425,134500,6507858500,33550,33600,33650,33550,185
|
|
20240425,134400,6501645900,33600,33550,33600,33550,116
|
|
20240425,134300,6497751450,33550,33550,33600,33550,138
|
|
20240425,134200,6493116550,33550,33600,33600,33550,347
|
|
20240425,134100,6481461000,33650,33650,33700,33600,194
|
|
20240425,134000,6474933000,33650,33600,33650,33600,201
|
|
20240425,133900,6468170050,33650,33650,33650,33650,252
|
|
20240425,133800,6459690250,33600,33600,33650,33600,38
|
|
20240425,133700,6458412850,33600,33600,33600,33600,0
|
|
20240425,133600,6458412850,33600,33600,33600,33600,127
|
|
20240425,133500,6454145650,33600,33650,33650,33600,152
|
|
20240425,133400,6449037900,33600,33750,33800,33600,506
|
|
20240425,133300,6432016650,33750,33750,33800,33750,16
|
|
20240425,133200,6431476550,33850,33850,33850,33800,160
|
|
20240425,133100,6426063350,33850,33750,33850,33750,43
|
|
20240425,133000,6424612000,33750,33750,33850,33750,449
|
|
20240425,132900,6409441300,33750,33750,33750,33750,201
|
|
20240425,132800,6402657550,33750,33700,33750,33650,52
|
|
20240425,132700,6400905500,33650,33650,33650,33650,1
|
|
20240425,132600,6400871850,33650,33650,33650,33650,3
|
|
20240425,132500,6400770900,33650,33700,33750,33650,48
|
|
20240425,132400,6399155200,33750,33650,33750,33650,37
|
|
20240425,132300,6397910050,33750,33650,33750,33650,86
|
|
20240425,132200,6395013500,33650,33650,33700,33650,207
|
|
20240425,132100,6388047450,33650,33700,33700,33650,2
|
|
20240425,132000,6387980100,33650,33700,33700,33650,7
|
|
20240425,131900,6387744300,33700,33700,33700,33700,5
|
|
20240425,131800,6387575800,33700,33700,33700,33700,8
|
|
20240425,131700,6387306200,33650,33700,33700,33650,9
|
|
20240425,131600,6387003150,33600,33600,33600,33600,10
|
|
20240425,131500,6386667150,33600,33650,33650,33600,614
|
|
20240425,131400,6366033500,33650,33650,33700,33600,236
|
|
20240425,131300,6358101000,33650,33650,33650,33650,261
|
|
20240425,131200,6349318350,33650,33750,33750,33650,434
|
|
20240425,131100,6334689450,33800,33800,33800,33800,89
|
|
20240425,131000,6331681250,33850,33800,33850,33800,87
|
|
20240425,130900,6328740600,33800,33800,33800,33800,61
|
|
20240425,130800,6326678800,33800,33750,33800,33750,94
|
|
20240425,130700,6323503800,33750,33650,33750,33650,5
|
|
20240425,130600,6323335150,33650,33700,33700,33650,18
|
|
20240425,130500,6322728600,33700,33700,33750,33650,136
|
|
20240425,130400,6318149850,33700,33800,33800,33700,113
|
|
20240425,130300,6314335900,33750,33750,33750,33750,120
|
|
20240425,130200,6310285900,33750,33700,33750,33700,207
|
|
20240425,130100,6303309200,33700,33700,33700,33700,24
|
|
20240425,130000,6302500400,33700,33550,33700,33550,294
|
|
20240425,125900,6292618600,33600,33600,33600,33550,251
|
|
20240425,125800,6284197150,33550,33550,33550,33550,52
|
|
20240425,125700,6282452550,33600,33600,33600,33600,28
|
|
20240425,125600,6281511750,33600,33650,33650,33600,83
|
|
20240425,125500,6278722500,33650,33650,33650,33650,1
|
|
20240425,125400,6278688850,33700,33600,33700,33550,238
|
|
20240425,125300,6270701950,33600,33650,33650,33600,619
|
|
20240425,125200,6249897000,33700,33700,33700,33650,17
|
|
20240425,125100,6249324150,33650,33650,33650,33650,117
|
|
20240425,125000,6245387100,33600,33600,33600,33600,58
|
|
20240425,124900,6243438300,33600,33700,33700,33600,124
|
|
20240425,124800,6239270250,33700,33600,33700,33600,96
|
|
20240425,124700,6236039850,33550,33550,33550,33550,405
|
|
20240425,124600,6222452100,33550,33500,33550,33500,77
|
|
20240425,124500,6219871750,33500,33500,33500,33450,1460
|
|
20240425,124400,6171030750,33500,33600,33600,33500,12
|
|
20240425,124300,6170628550,33500,33500,33550,33450,581
|
|
20240425,124200,6151155550,33450,33500,33550,33350,1180
|
|
20240425,124100,6111664800,33500,33650,33650,33500,814
|
|
20240425,124000,6084344100,33650,33700,33700,33550,1327
|
|
20240425,123900,6039731300,33700,33650,33700,33650,105
|
|
20240425,123800,6036197350,33650,33650,33650,33650,25
|
|
20240425,123700,6035356100,33700,33650,33700,33650,133
|
|
20240425,123600,6030877900,33650,33750,33750,33650,287
|
|
20240425,123500,6021206150,33800,33800,33800,33800,0
|
|
20240425,123400,6021206150,33800,33750,33800,33750,13
|
|
20240425,123300,6020766800,33700,33750,33800,33700,320
|
|
20240425,123200,6009977750,33750,33700,33800,33700,705
|
|
20240425,123100,5986184000,33700,33900,33950,33700,1693
|
|
20240425,123000,5928956450,34000,34000,34000,33900,333
|
|
20240425,122900,5917660400,34000,34000,34000,33950,155
|
|
20240425,122800,5912390900,34000,34000,34000,34000,23
|
|
20240425,122700,5911608900,34000,34000,34000,33950,79
|
|
20240425,122600,5908925800,34000,34000,34000,34000,24
|
|
20240425,122500,5908109800,34000,34000,34000,34000,15
|
|
20240425,122400,5907599800,34000,34000,34000,34000,102
|
|
20240425,122300,5904131800,34000,34000,34050,34000,109
|
|
20240425,122200,5900425350,34000,34000,34000,34000,46
|
|
20240425,122100,5898861350,34000,34000,34000,34000,461
|
|
20240425,122000,5883187350,34000,34100,34100,34000,27
|
|
20240425,121900,5882268000,34050,34050,34050,34050,54
|
|
20240425,121800,5880429300,34050,34050,34050,34050,14
|
|
20240425,121700,5879952600,34050,34050,34050,34050,45
|
|
20240425,121600,5878420350,34100,34100,34100,34100,9
|
|
20240425,121500,5878113450,34100,34050,34100,34050,232
|
|
20240425,121400,5870207750,34100,33900,34100,33850,892
|
|
20240425,121300,5839893100,33900,34000,34000,33900,755
|
|
20240425,121200,5814295250,33950,33950,33950,33950,107
|
|
20240425,121100,5810662600,33950,33950,33950,33950,5
|
|
20240425,121000,5810492850,34000,33950,34000,33900,525
|
|
20240425,120900,5792659550,33950,33950,33950,33950,0
|
|
20240425,120800,5792659550,33950,33950,33950,33900,260
|
|
20240425,120700,5783833400,33950,34000,34000,33900,124
|
|
20240425,120600,5779628850,33900,33900,34000,33850,434
|
|
20240425,120500,5764916550,33900,34000,34000,33900,1552
|
|
20240425,120400,5712231950,34050,34100,34100,34000,502
|
|
20240425,120300,5695144500,34150,34100,34150,34050,340
|
|
20240425,120200,5683559100,34100,34250,34250,34100,557
|
|
20240425,120100,5664548600,34250,34250,34250,34150,561
|
|
20240425,120000,5645367350,34300,34300,34300,34300,17
|
|
20240425,115900,5644784250,34300,34300,34300,34250,178
|
|
20240425,115800,5638679450,34200,34150,34200,34150,215
|
|
20240425,115700,5631334000,34100,34100,34150,34100,110
|
|
20240425,115600,5627578800,34100,34150,34200,34100,104
|
|
20240425,115500,5624030400,34150,34150,34150,34150,396
|
|
20240425,115400,5610507000,34150,34150,34150,34100,546
|
|
20240425,115300,5591861150,34050,34150,34150,34050,2393
|
|
20240425,115200,5510300700,34150,34200,34200,34150,563
|
|
20240425,115100,5491074200,34150,34150,34200,34150,811
|
|
20240425,115000,5463373000,34200,34200,34200,34150,673
|
|
20240425,114900,5440356550,34200,34300,34300,34200,1455
|
|
20240425,114800,5390585600,34300,34350,34350,34300,127
|
|
20240425,114700,5386227800,34350,34300,34350,34300,43
|
|
20240425,114600,5384752250,34300,34250,34350,34250,1143
|
|
20240425,114500,5345574900,34250,34300,34350,34250,1569
|
|
20240425,114400,5291756250,34250,34200,34250,34200,87
|
|
20240425,114300,5288780600,34200,34400,34400,34200,1894
|
|
20240425,114200,5223901850,34450,34600,34600,34300,764
|
|
20240425,114100,5197540800,34600,34500,34700,34500,1355
|
|
20240425,114000,5150653450,34500,34450,34500,34450,282
|
|
20240425,113900,5140931450,34450,34400,34450,34400,595
|
|
20240425,113800,5120436300,34450,34400,34450,34400,562
|
|
20240425,113700,5101101150,34400,34400,34450,34300,143
|
|
20240425,113600,5096183600,34300,34250,34350,34250,2015
|
|
20240425,113500,5027061450,34300,34300,34300,34250,662
|
|
20240425,113400,5004365850,34250,34300,34350,34250,218
|
|
20240425,113300,4996886350,34300,34250,34450,34250,762
|
|
20240425,113200,4970768500,34150,34500,34500,34150,3038
|
|
20240425,113100,4866465000,34450,34600,34600,34450,1063
|
|
20240425,113000,4829768000,34600,34600,34600,34550,709
|
|
20240425,112900,4805245600,34600,34600,34600,34500,625
|
|
20240425,112800,4783650950,34600,34600,34650,34550,720
|
|
20240425,112700,4758729850,34600,34500,34650,34500,1222
|
|
20240425,112600,4716530550,34450,34350,34500,34350,846
|
|
20240425,112500,4687413200,34350,34350,34400,34300,942
|
|
20240425,112400,4655078150,34350,34500,34500,34350,683
|
|
20240425,112300,4631564500,34400,34400,34500,34300,1819
|
|
20240425,112200,4569027000,34450,34400,34450,34300,927
|
|
20240425,112100,4537138300,34400,34450,34500,34250,3522
|
|
20240425,112000,4416085250,34500,34550,34600,34450,2149
|
|
20240425,111900,4341826850,34550,34750,34750,34500,2133
|
|
20240425,111800,4268024950,34750,35100,35150,34550,9030
|
|
20240425,111700,3953285750,35100,34550,35150,34550,15266
|
|
20240425,111600,3420851600,34550,34200,34550,34200,3446
|
|
20240425,111500,3302317850,34200,34250,34250,34150,255
|
|
20240425,111400,3293590300,34200,34150,34250,34150,686
|
|
20240425,111300,3270138250,34150,34200,34250,34150,410
|
|
20240425,111200,3256117000,34200,34150,34200,34150,135
|
|
20240425,111100,3251506700,34150,34100,34200,34050,463
|
|
20240425,111000,3235699850,34100,34000,34100,34000,953
|
|
20240425,110900,3203218100,34000,33950,34000,33900,1059
|
|
20240425,110800,3167270100,33900,33950,33950,33850,1757
|
|
20240425,110700,3107728850,33950,34000,34050,33950,995
|
|
20240425,110600,3073911650,34000,34100,34150,34000,1372
|
|
20240425,110500,3027188400,34100,34100,34150,34050,978
|
|
20240425,110400,2993847450,34100,34300,34300,34100,1587
|
|
20240425,110300,2939568500,34300,34300,34300,34250,1973
|
|
20240425,110200,2871901000,34300,34300,34350,34250,1383
|
|
20240425,110100,2824466950,34300,34300,34500,34300,3126
|
|
20240425,110000,2716963100,34300,34000,34300,34000,915
|
|
20240425,105900,2685706700,34100,34200,34400,34050,4307
|
|
20240425,105800,2538169750,34200,34050,34200,34050,1426
|
|
20240425,105700,2489500550,34100,34000,34100,34000,813
|
|
20240425,105600,2461814250,34000,34100,34150,33950,2404
|
|
20240425,105500,2380008500,34050,34150,34250,34050,3360
|
|
20240425,105400,2265204850,34150,34000,34150,33900,4760
|
|
20240425,105300,2103292650,34050,34100,34250,34050,5733
|
|
20240425,105200,1907671200,34100,33700,34100,33700,5879
|
|
20240425,105100,1708587000,33700,33550,33750,33550,2240
|
|
20240425,105000,1633179700,33500,33450,33500,33450,688
|
|
20240425,104900,1610141150,33500,33250,33500,33150,1374
|
|
20240425,104800,1564304000,33000,33050,33050,32950,1207
|
|
20240425,104700,1524480300,33050,33150,33150,33050,597
|
|
20240425,104600,1504729250,33150,33300,33300,33150,718
|
|
20240425,104500,1480902350,33300,33350,33350,33300,85
|
|
20240425,104400,1478067850,33400,33250,33400,33250,42
|
|
20240425,104300,1476668250,33250,33250,33250,33250,158
|
|
20240425,104200,1471414750,33300,33250,33300,33250,10
|
|
20240425,104100,1471081800,33300,33350,33350,33200,713
|
|
20240425,104000,1447331450,33350,33350,33350,33350,216
|
|
20240425,103900,1440127850,33350,33350,33450,33350,426
|
|
20240425,103800,1425894950,33350,33400,33450,33350,73
|
|
20240425,103700,1423455300,33400,33400,33400,33350,448
|
|
20240425,103600,1408497050,33450,33450,33500,33400,306
|
|
20240425,103500,1398265300,33450,33450,33500,33450,146
|
|
20240425,103400,1393380600,33450,33500,33550,33350,562
|
|
20240425,103300,1374568150,33550,33400,33550,33400,2138
|
|
20240425,103200,1302948350,33350,33250,33350,33250,840
|
|
20240425,103100,1274975200,33300,33300,33300,33250,56
|
|
20240425,103000,1273110500,33300,33150,33300,33050,1850
|
|
20240425,102900,1211640400,33150,33050,33150,33000,575
|
|
20240425,102800,1192618450,33050,33050,33050,33050,61
|
|
20240425,102700,1190602400,33100,33050,33100,33050,60
|
|
20240425,102600,1188617900,33050,33100,33100,33050,10
|
|
20240425,102500,1188286950,33100,33050,33100,33050,152
|
|
20240425,102400,1183259250,33050,33100,33100,33050,102
|
|
20240425,102300,1179885550,33100,33150,33150,33100,402
|
|
20240425,102200,1166561100,33150,33050,33150,33050,309
|
|
20240425,102100,1156328150,33050,33000,33050,32950,427
|
|
20240425,102000,1142232250,33000,33150,33150,32950,59
|
|
20240425,101900,1140284950,33150,32950,33150,32950,322
|
|
20240425,101800,1129614850,32950,33100,33100,32950,21
|
|
20240425,101700,1128919900,33100,33000,33100,32900,390
|
|
20240425,101600,1116071300,32950,33100,33100,32950,341
|
|
20240425,101500,1104827800,33100,33050,33100,33000,449
|
|
20240425,101400,1089997300,33100,33050,33100,33050,31
|
|
20240425,101300,1088972200,33050,33100,33100,33050,142
|
|
20240425,101200,1084278550,33100,33050,33100,33050,349
|
|
20240425,101100,1072744050,33050,33050,33150,33050,192
|
|
20240425,101000,1066389550,33050,33150,33150,33050,35
|
|
20240425,100900,1065232300,33150,33200,33200,33150,114
|
|
20240425,100800,1061449550,33000,33000,33000,33000,0
|
|
20240425,100700,1061449550,33000,33200,33200,33000,819
|
|
20240425,100600,1034356500,33200,33250,33300,33200,273
|
|
20240425,100500,1025279300,33300,33350,33350,33250,1105
|
|
20240425,100400,988486250,33350,33350,33350,33300,129
|
|
20240425,100300,984185450,33350,33350,33400,33350,493
|
|
20240425,100200,967737950,33350,33250,33350,33200,1897
|
|
20240425,100100,904583550,33200,33100,33200,33100,2214
|
|
20240425,100000,831181050,33050,33100,33100,33050,479
|
|
20240425,095900,815326800,33100,33100,33100,33000,266
|
|
20240425,095800,806524250,33000,33000,33050,33000,938
|
|
20240425,095700,775552000,33000,33000,33000,32950,112
|
|
20240425,095600,771856550,32950,32850,32950,32850,271
|
|
20240425,095500,762932650,32850,32850,32850,32850,251
|
|
20240425,095400,754687300,32850,32850,32850,32800,20
|
|
20240425,095300,754030350,32850,32750,32850,32700,251
|
|
20240425,095200,745806150,32700,32700,32700,32700,200
|
|
20240425,095100,739266150,32750,32750,32750,32750,10
|
|
20240425,095000,738938650,32750,32700,32750,32700,25
|
|
20240425,094900,738120250,32700,32850,32850,32700,3
|
|
20240425,094800,738021950,32750,32750,32750,32750,77
|
|
20240425,094700,735500200,32750,32700,32750,32700,200
|
|
20240425,094600,728960000,32750,32650,32750,32650,136
|
|
20240425,094500,724508500,32650,32850,32850,32650,523
|
|
20240425,094400,707405100,32750,32750,32750,32750,3
|
|
20240425,094300,707306850,32750,32850,32850,32750,188
|
|
20240425,094200,701149750,32850,32750,32850,32750,9
|
|
20240425,094100,700854800,32750,32800,32850,32750,157
|
|
20240425,094000,695712900,32800,32800,32850,32800,376
|
|
20240425,093900,683378600,32800,32800,32800,32800,189
|
|
20240425,093800,677179400,32800,32800,32800,32800,12
|
|
20240425,093700,676785800,32800,32800,32800,32800,90
|
|
20240425,093600,673833800,32800,32700,32800,32700,269
|
|
20240425,093500,665024500,32750,32750,32750,32750,42
|
|
20240425,093400,663649000,32750,32800,32800,32750,85
|
|
20240425,093300,660864850,32800,32800,32800,32800,34
|
|
20240425,093200,659749650,32800,32700,32800,32650,282
|
|
20240425,093100,650506150,32650,32650,32650,32650,100
|
|
20240425,093000,647241150,32650,32700,32700,32650,64
|
|
20240425,092900,645148450,32700,32700,32700,32700,0
|
|
20240425,092800,645148450,32700,32700,32700,32700,95
|
|
20240425,092700,642041950,32600,32600,32600,32600,133
|
|
20240425,092600,637706150,32600,32700,32700,32600,256
|
|
20240425,092500,629357650,32750,32800,32850,32750,481
|
|
20240425,092400,613593650,32800,32800,32850,32800,75
|
|
20240425,092300,611131000,32800,32800,32800,32800,197
|
|
20240425,092200,604669400,32800,32750,32850,32750,594
|
|
20240425,092100,585192700,32800,32700,32800,32600,144
|
|
20240425,092000,580483600,32700,32700,32700,32600,170
|
|
20240425,091900,574938900,32650,32650,32650,32650,6
|
|
20240425,091800,574743000,32750,32500,32800,32500,282
|
|
20240425,091700,565539500,32500,32650,32650,32500,447
|
|
20240425,091600,550996450,32650,32600,32650,32500,1070
|
|
20240425,091500,516189200,32650,32650,32700,32600,264
|
|
20240425,091400,507574550,32650,32600,32700,32600,108
|
|
20240425,091300,504045200,32600,32650,33000,32600,612
|
|
20240425,091200,483991250,32500,32650,32650,32500,554
|
|
20240425,091100,465938200,32700,32700,32900,32650,645
|
|
20240425,091000,444839550,32850,32950,32950,32750,2567
|
|
20240425,090900,360635450,32950,32950,32950,32750,955
|
|
20240425,090800,329237450,32950,32900,33000,32900,320
|
|
20240425,090700,318706450,33000,33050,33100,32750,2327
|
|
20240425,090600,241930100,33050,33200,33200,33000,1191
|
|
20240425,090500,202519650,33150,33000,33250,33000,1581
|
|
20240425,090400,150091750,33000,32800,33100,32800,1650
|
|
20240425,090300,95610750,32850,32800,32850,32750,1126
|
|
20240425,090200,58659150,32750,32700,32800,32700,114
|
|
20240425,090100,54927000,32650,32600,32700,32600,337
|
|
20240425,090000,43930500,32600,32500,32600,32400,1352
|