737 lines
38 KiB
CSV
737 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,211400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,211300,2002675750,35950,35950,35950,35950,0
|
|
20240404,211200,2002675750,35950,35950,35950,35950,0
|
|
20240404,211100,2002675750,35950,35950,35950,35950,0
|
|
20240404,211000,2002675750,35950,35950,35950,35950,0
|
|
20240404,210900,2002675750,35950,35950,35950,35950,0
|
|
20240404,210800,2002675750,35950,35950,35950,35950,0
|
|
20240404,210700,2002675750,35950,35950,35950,35950,0
|
|
20240404,210600,2002675750,35950,35950,35950,35950,0
|
|
20240404,210500,2002675750,35950,35950,35950,35950,0
|
|
20240404,210400,2002675750,35950,35950,35950,35950,0
|
|
20240404,210300,2002675750,35950,35950,35950,35950,0
|
|
20240404,210200,2002675750,35950,35950,35950,35950,0
|
|
20240404,210100,2002675750,35950,35950,35950,35950,0
|
|
20240404,210000,2002675750,35950,35950,35950,35950,0
|
|
20240404,205900,2002675750,35950,35950,35950,35950,0
|
|
20240404,205800,2002675750,35950,35950,35950,35950,0
|
|
20240404,205700,2002675750,35950,35950,35950,35950,0
|
|
20240404,205600,2002675750,35950,35950,35950,35950,0
|
|
20240404,205500,2002675750,35950,35950,35950,35950,0
|
|
20240404,205400,2002675750,35950,35950,35950,35950,0
|
|
20240404,205300,2002675750,35950,35950,35950,35950,0
|
|
20240404,205200,2002675750,35950,35950,35950,35950,0
|
|
20240404,205100,2002675750,35950,35950,35950,35950,0
|
|
20240404,205000,2002675750,35950,35950,35950,35950,0
|
|
20240404,204900,2002675750,35950,35950,35950,35950,0
|
|
20240404,204800,2002675750,35950,35950,35950,35950,0
|
|
20240404,204700,2002675750,35950,35950,35950,35950,0
|
|
20240404,204600,2002675750,35950,35950,35950,35950,0
|
|
20240404,204500,2002675750,35950,35950,35950,35950,0
|
|
20240404,204400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,204300,2002675750,35950,35950,35950,35950,0
|
|
20240404,204200,2002675750,35950,35950,35950,35950,0
|
|
20240404,204100,2002675750,35950,35950,35950,35950,0
|
|
20240404,204000,2002675750,35950,35950,35950,35950,0
|
|
20240404,203900,2002675750,35950,35950,35950,35950,0
|
|
20240404,203800,2002675750,35950,35950,35950,35950,0
|
|
20240404,203700,2002675750,35950,35950,35950,35950,0
|
|
20240404,203600,2002675750,35950,35950,35950,35950,0
|
|
20240404,203500,2002675750,35950,35950,35950,35950,0
|
|
20240404,203400,2002675750,35950,35950,35950,35950,0
|
|
20240404,203300,2002675750,35950,35950,35950,35950,0
|
|
20240404,203200,2002675750,35950,35950,35950,35950,0
|
|
20240404,203100,2002675750,35950,35950,35950,35950,0
|
|
20240404,203000,2002675750,35950,35950,35950,35950,0
|
|
20240404,202900,2002675750,35950,35950,35950,35950,0
|
|
20240404,202800,2002675750,35950,35950,35950,35950,0
|
|
20240404,202700,2002675750,35950,35950,35950,35950,0
|
|
20240404,202600,2002675750,35950,35950,35950,35950,0
|
|
20240404,202500,2002675750,35950,35950,35950,35950,0
|
|
20240404,202400,2002675750,35950,35950,35950,35950,0
|
|
20240404,202300,2002675750,35950,35950,35950,35950,0
|
|
20240404,202200,2002675750,35950,35950,35950,35950,0
|
|
20240404,202100,2002675750,35950,35950,35950,35950,0
|
|
20240404,202000,2002675750,35950,35950,35950,35950,0
|
|
20240404,201900,2002675750,35950,35950,35950,35950,0
|
|
20240404,201800,2002675750,35950,35950,35950,35950,0
|
|
20240404,201700,2002675750,35950,35950,35950,35950,0
|
|
20240404,201600,2002675750,35950,35950,35950,35950,0
|
|
20240404,201500,2002675750,35950,35950,35950,35950,0
|
|
20240404,201400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,201300,2002675750,35950,35950,35950,35950,0
|
|
20240404,201200,2002675750,35950,35950,35950,35950,0
|
|
20240404,201100,2002675750,35950,35950,35950,35950,0
|
|
20240404,201000,2002675750,35950,35950,35950,35950,0
|
|
20240404,200900,2002675750,35950,35950,35950,35950,0
|
|
20240404,200800,2002675750,35950,35950,35950,35950,0
|
|
20240404,200700,2002675750,35950,35950,35950,35950,0
|
|
20240404,200600,2002675750,35950,35950,35950,35950,0
|
|
20240404,200500,2002675750,35950,35950,35950,35950,0
|
|
20240404,200400,2002675750,35950,35950,35950,35950,0
|
|
20240404,200300,2002675750,35950,35950,35950,35950,0
|
|
20240404,200200,2002675750,35950,35950,35950,35950,0
|
|
20240404,200100,2002675750,35950,35950,35950,35950,0
|
|
20240404,200000,2002675750,35950,35950,35950,35950,0
|
|
20240404,195900,2002675750,35950,35950,35950,35950,0
|
|
20240404,195800,2002675750,35950,35950,35950,35950,0
|
|
20240404,195700,2002675750,35950,35950,35950,35950,0
|
|
20240404,195600,2002675750,35950,35950,35950,35950,0
|
|
20240404,195500,2002675750,35950,35950,35950,35950,0
|
|
20240404,195400,2002675750,35950,35950,35950,35950,0
|
|
20240404,195300,2002675750,35950,35950,35950,35950,0
|
|
20240404,195200,2002675750,35950,35950,35950,35950,0
|
|
20240404,195100,2002675750,35950,35950,35950,35950,0
|
|
20240404,195000,2002675750,35950,35950,35950,35950,0
|
|
20240404,194900,2002675750,35950,35950,35950,35950,0
|
|
20240404,194800,2002675750,35950,35950,35950,35950,0
|
|
20240404,194700,2002675750,35950,35950,35950,35950,0
|
|
20240404,194600,2002675750,35950,35950,35950,35950,0
|
|
20240404,194500,2002675750,35950,35950,35950,35950,0
|
|
20240404,194400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,194300,2002675750,35950,35950,35950,35950,0
|
|
20240404,194200,2002675750,35950,35950,35950,35950,0
|
|
20240404,194100,2002675750,35950,35950,35950,35950,0
|
|
20240404,194000,2002675750,35950,35950,35950,35950,0
|
|
20240404,193900,2002675750,35950,35950,35950,35950,0
|
|
20240404,193800,2002675750,35950,35950,35950,35950,0
|
|
20240404,193700,2002675750,35950,35950,35950,35950,0
|
|
20240404,193600,2002675750,35950,35950,35950,35950,0
|
|
20240404,193500,2002675750,35950,35950,35950,35950,0
|
|
20240404,193400,2002675750,35950,35950,35950,35950,0
|
|
20240404,193300,2002675750,35950,35950,35950,35950,0
|
|
20240404,193200,2002675750,35950,35950,35950,35950,0
|
|
20240404,193100,2002675750,35950,35950,35950,35950,0
|
|
20240404,193000,2002675750,35950,35950,35950,35950,0
|
|
20240404,192900,2002675750,35950,35950,35950,35950,0
|
|
20240404,192800,2002675750,35950,35950,35950,35950,0
|
|
20240404,192700,2002675750,35950,35950,35950,35950,0
|
|
20240404,192600,2002675750,35950,35950,35950,35950,0
|
|
20240404,192500,2002675750,35950,35950,35950,35950,0
|
|
20240404,192400,2002675750,35950,35950,35950,35950,0
|
|
20240404,192300,2002675750,35950,35950,35950,35950,0
|
|
20240404,192200,2002675750,35950,35950,35950,35950,0
|
|
20240404,192100,2002675750,35950,35950,35950,35950,0
|
|
20240404,192000,2002675750,35950,35950,35950,35950,0
|
|
20240404,191900,2002675750,35950,35950,35950,35950,0
|
|
20240404,191800,2002675750,35950,35950,35950,35950,0
|
|
20240404,191700,2002675750,35950,35950,35950,35950,0
|
|
20240404,191600,2002675750,35950,35950,35950,35950,0
|
|
20240404,191500,2002675750,35950,35950,35950,35950,0
|
|
20240404,191400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,191300,2002675750,35950,35950,35950,35950,0
|
|
20240404,191200,2002675750,35950,35950,35950,35950,0
|
|
20240404,191100,2002675750,35950,35950,35950,35950,0
|
|
20240404,191000,2002675750,35950,35950,35950,35950,0
|
|
20240404,190900,2002675750,35950,35950,35950,35950,0
|
|
20240404,190800,2002675750,35950,35950,35950,35950,0
|
|
20240404,190700,2002675750,35950,35950,35950,35950,0
|
|
20240404,190600,2002675750,35950,35950,35950,35950,0
|
|
20240404,190500,2002675750,35950,35950,35950,35950,0
|
|
20240404,190400,2002675750,35950,35950,35950,35950,0
|
|
20240404,190300,2002675750,35950,35950,35950,35950,0
|
|
20240404,190200,2002675750,35950,35950,35950,35950,0
|
|
20240404,190100,2002675750,35950,35950,35950,35950,0
|
|
20240404,190000,2002675750,35950,35950,35950,35950,0
|
|
20240404,185900,2002675750,35950,35950,35950,35950,0
|
|
20240404,185800,2002675750,35950,35950,35950,35950,0
|
|
20240404,185700,2002675750,35950,35950,35950,35950,0
|
|
20240404,185600,2002675750,35950,35950,35950,35950,0
|
|
20240404,185500,2002675750,35950,35950,35950,35950,0
|
|
20240404,185400,2002675750,35950,35950,35950,35950,0
|
|
20240404,185300,2002675750,35950,35950,35950,35950,0
|
|
20240404,185200,2002675750,35950,35950,35950,35950,0
|
|
20240404,185100,2002675750,35950,35950,35950,35950,0
|
|
20240404,185000,2002675750,35950,35950,35950,35950,0
|
|
20240404,184900,2002675750,35950,35950,35950,35950,0
|
|
20240404,184800,2002675750,35950,35950,35950,35950,0
|
|
20240404,184700,2002675750,35950,35950,35950,35950,0
|
|
20240404,184600,2002675750,35950,35950,35950,35950,0
|
|
20240404,184500,2002675750,35950,35950,35950,35950,0
|
|
20240404,184400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,184300,2002675750,35950,35950,35950,35950,0
|
|
20240404,184200,2002675750,35950,35950,35950,35950,0
|
|
20240404,184100,2002675750,35950,35950,35950,35950,0
|
|
20240404,184000,2002675750,35950,35950,35950,35950,0
|
|
20240404,183900,2002675750,35950,35950,35950,35950,0
|
|
20240404,183800,2002675750,35950,35950,35950,35950,0
|
|
20240404,183700,2002675750,35950,35950,35950,35950,0
|
|
20240404,183600,2002675750,35950,35950,35950,35950,0
|
|
20240404,183500,2002675750,35950,35950,35950,35950,0
|
|
20240404,183400,2002675750,35950,35950,35950,35950,0
|
|
20240404,183300,2002675750,35950,35950,35950,35950,0
|
|
20240404,183200,2002675750,35950,35950,35950,35950,0
|
|
20240404,183100,2002675750,35950,35950,35950,35950,0
|
|
20240404,183000,2002675750,35950,35950,35950,35950,0
|
|
20240404,182900,2002675750,35950,35950,35950,35950,0
|
|
20240404,182800,2002675750,35950,35950,35950,35950,0
|
|
20240404,182700,2002675750,35950,35950,35950,35950,0
|
|
20240404,182600,2002675750,35950,35950,35950,35950,0
|
|
20240404,182500,2002675750,35950,35950,35950,35950,0
|
|
20240404,182400,2002675750,35950,35950,35950,35950,0
|
|
20240404,182300,2002675750,35950,35950,35950,35950,0
|
|
20240404,182200,2002675750,35950,35950,35950,35950,0
|
|
20240404,182100,2002675750,35950,35950,35950,35950,0
|
|
20240404,182000,2002675750,35950,35950,35950,35950,0
|
|
20240404,181900,2002675750,35950,35950,35950,35950,0
|
|
20240404,181800,2002675750,35950,35950,35950,35950,0
|
|
20240404,181700,2002675750,35950,35950,35950,35950,0
|
|
20240404,181600,2002675750,35950,35950,35950,35950,0
|
|
20240404,181500,2002675750,35950,35950,35950,35950,0
|
|
20240404,181400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,181300,2002675750,35950,35950,35950,35950,0
|
|
20240404,181200,2002675750,35950,35950,35950,35950,0
|
|
20240404,181100,2002675750,35950,35950,35950,35950,0
|
|
20240404,181000,2002675750,35950,35950,35950,35950,0
|
|
20240404,180900,2002675750,35950,35950,35950,35950,0
|
|
20240404,180800,2002675750,35950,35950,35950,35950,0
|
|
20240404,180700,2002675750,35950,35950,35950,35950,0
|
|
20240404,180600,2002675750,35950,35950,35950,35950,0
|
|
20240404,180500,2002675750,35950,35950,35950,35950,0
|
|
20240404,180400,2002675750,35950,35950,35950,35950,0
|
|
20240404,180300,2002675750,35950,35950,35950,35950,0
|
|
20240404,180200,2002675750,35950,35950,35950,35950,0
|
|
20240404,180100,2002675750,35950,35950,35950,35950,0
|
|
20240404,180000,2002675750,35950,35950,35950,35950,0
|
|
20240404,175900,2002675750,35950,35950,35950,35950,0
|
|
20240404,175800,2002675750,35950,35950,35950,35950,0
|
|
20240404,175700,2002675750,35950,35950,35950,35950,0
|
|
20240404,175600,2002675750,35950,35950,35950,35950,0
|
|
20240404,175500,2002675750,35950,35950,35950,35950,0
|
|
20240404,175400,2002675750,35950,35950,35950,35950,0
|
|
20240404,175300,2002675750,35950,35950,35950,35950,0
|
|
20240404,175200,2002675750,35950,35950,35950,35950,0
|
|
20240404,175100,2002675750,35950,35950,35950,35950,0
|
|
20240404,175000,2002675750,35950,35950,35950,35950,0
|
|
20240404,174900,2002675750,35950,35950,35950,35950,0
|
|
20240404,174800,2002675750,35950,35950,35950,35950,0
|
|
20240404,174700,2002675750,35950,35950,35950,35950,0
|
|
20240404,174600,2002675750,35950,35950,35950,35950,0
|
|
20240404,174500,2002675750,35950,35950,35950,35950,0
|
|
20240404,174400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,174300,2002675750,35950,35950,35950,35950,0
|
|
20240404,174200,2002675750,35950,35950,35950,35950,0
|
|
20240404,174100,2002675750,35950,35950,35950,35950,0
|
|
20240404,174000,2002675750,35950,35950,35950,35950,0
|
|
20240404,173900,2002675750,35950,35950,35950,35950,0
|
|
20240404,173800,2002675750,35950,35950,35950,35950,0
|
|
20240404,173700,2002675750,35950,35950,35950,35950,0
|
|
20240404,173600,2002675750,35950,35950,35950,35950,0
|
|
20240404,173500,2002675750,35950,35950,35950,35950,0
|
|
20240404,173400,2002675750,35950,35950,35950,35950,0
|
|
20240404,173300,2002675750,35950,35950,35950,35950,0
|
|
20240404,173200,2002675750,35950,35950,35950,35950,0
|
|
20240404,173100,2002675750,35950,35950,35950,35950,0
|
|
20240404,173000,2002675750,35950,35950,35950,35950,0
|
|
20240404,172900,2002675750,35950,35950,35950,35950,0
|
|
20240404,172800,2002675750,35950,35950,35950,35950,0
|
|
20240404,172700,2002675750,35950,35950,35950,35950,0
|
|
20240404,172600,2002675750,35950,35950,35950,35950,0
|
|
20240404,172500,2002675750,35950,35950,35950,35950,0
|
|
20240404,172400,2002675750,35950,35950,35950,35950,0
|
|
20240404,172300,2002675750,35950,35950,35950,35950,0
|
|
20240404,172200,2002675750,35950,35950,35950,35950,0
|
|
20240404,172100,2002675750,35950,35950,35950,35950,0
|
|
20240404,172000,2002675750,35950,35950,35950,35950,0
|
|
20240404,171900,2002675750,35950,35950,35950,35950,0
|
|
20240404,171800,2002675750,35950,35950,35950,35950,0
|
|
20240404,171700,2002675750,35950,35950,35950,35950,0
|
|
20240404,171600,2002675750,35950,35950,35950,35950,0
|
|
20240404,171500,2002675750,35950,35950,35950,35950,0
|
|
20240404,171400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,171300,2002675750,35950,35950,35950,35950,0
|
|
20240404,171200,2002675750,35950,35950,35950,35950,0
|
|
20240404,171100,2002675750,35950,35950,35950,35950,0
|
|
20240404,171000,2002675750,35950,35950,35950,35950,0
|
|
20240404,170900,2002675750,35950,35950,35950,35950,0
|
|
20240404,170800,2002675750,35950,35950,35950,35950,0
|
|
20240404,170700,2002675750,35950,35950,35950,35950,0
|
|
20240404,170600,2002675750,35950,35950,35950,35950,0
|
|
20240404,170500,2002675750,35950,35950,35950,35950,0
|
|
20240404,170400,2002675750,35950,35950,35950,35950,0
|
|
20240404,170300,2002675750,35950,35950,35950,35950,0
|
|
20240404,170200,2002675750,35950,35950,35950,35950,0
|
|
20240404,170100,2002675750,35950,35950,35950,35950,0
|
|
20240404,170000,2002675750,35950,35950,35950,35950,0
|
|
20240404,165900,2002675750,35950,35950,35950,35950,0
|
|
20240404,165800,2002675750,35950,35950,35950,35950,0
|
|
20240404,165700,2002675750,35950,35950,35950,35950,0
|
|
20240404,165600,2002675750,35950,35950,35950,35950,0
|
|
20240404,165500,2002675750,35950,35950,35950,35950,0
|
|
20240404,165400,2002675750,35950,35950,35950,35950,0
|
|
20240404,165300,2002675750,35950,35950,35950,35950,0
|
|
20240404,165200,2002675750,35950,35950,35950,35950,0
|
|
20240404,165100,2002675750,35950,35950,35950,35950,0
|
|
20240404,165000,2002675750,35950,35950,35950,35950,0
|
|
20240404,164900,2002675750,35950,35950,35950,35950,0
|
|
20240404,164800,2002675750,35950,35950,35950,35950,0
|
|
20240404,164700,2002675750,35950,35950,35950,35950,0
|
|
20240404,164600,2002675750,35950,35950,35950,35950,0
|
|
20240404,164500,2002675750,35950,35950,35950,35950,0
|
|
20240404,164400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,164300,2002675750,35950,35950,35950,35950,0
|
|
20240404,164200,2002675750,35950,35950,35950,35950,0
|
|
20240404,164100,2002675750,35950,35950,35950,35950,0
|
|
20240404,164000,2002675750,35950,35950,35950,35950,0
|
|
20240404,163900,2002675750,35950,35950,35950,35950,0
|
|
20240404,163800,2002675750,35950,35950,35950,35950,0
|
|
20240404,163700,2002675750,35950,35950,35950,35950,0
|
|
20240404,163600,2002675750,35950,35950,35950,35950,0
|
|
20240404,163500,2002675750,35950,35950,35950,35950,0
|
|
20240404,163400,2002675750,35950,35950,35950,35950,0
|
|
20240404,163300,2002675750,35950,35950,35950,35950,0
|
|
20240404,163200,2002675750,35950,35950,35950,35950,0
|
|
20240404,163100,2002675750,35950,35950,35950,35950,0
|
|
20240404,163000,2002675750,35950,35950,35950,35950,0
|
|
20240404,162900,2002675750,35950,35950,35950,35950,0
|
|
20240404,162800,2002675750,35950,35950,35950,35950,0
|
|
20240404,162700,2002675750,35950,35950,35950,35950,0
|
|
20240404,162600,2002675750,35950,35950,35950,35950,0
|
|
20240404,162500,2002675750,35950,35950,35950,35950,0
|
|
20240404,162400,2002675750,35950,35950,35950,35950,0
|
|
20240404,162300,2002675750,35950,35950,35950,35950,0
|
|
20240404,162200,2002675750,35950,35950,35950,35950,0
|
|
20240404,162100,2002675750,35950,35950,35950,35950,0
|
|
20240404,162000,2002675750,35950,35950,35950,35950,0
|
|
20240404,161900,2002675750,35950,35950,35950,35950,0
|
|
20240404,161800,2002675750,35950,35950,35950,35950,0
|
|
20240404,161700,2002675750,35950,35950,35950,35950,0
|
|
20240404,161600,2002675750,35950,35950,35950,35950,0
|
|
20240404,161500,2002675750,35950,35950,35950,35950,0
|
|
20240404,161400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,161300,2002675750,35950,35950,35950,35950,0
|
|
20240404,161200,2002675750,35950,35950,35950,35950,0
|
|
20240404,161100,2002675750,35950,35950,35950,35950,0
|
|
20240404,161000,2002675750,35950,35950,35950,35950,0
|
|
20240404,160900,2002675750,35950,35950,35950,35950,0
|
|
20240404,160800,2002675750,35950,35950,35950,35950,0
|
|
20240404,160700,2002675750,35950,35950,35950,35950,0
|
|
20240404,160600,2002675750,35950,35950,35950,35950,0
|
|
20240404,160500,2002675750,35950,35950,35950,35950,0
|
|
20240404,160400,2002675750,35950,35950,35950,35950,0
|
|
20240404,160300,2002675750,35950,35950,35950,35950,0
|
|
20240404,160200,2002675750,35950,35950,35950,35950,0
|
|
20240404,160100,2002675750,35950,35950,35950,35950,0
|
|
20240404,160000,2002675750,35950,35950,35950,35950,0
|
|
20240404,155900,2002675750,35950,35950,35950,35950,0
|
|
20240404,155800,2002675750,35950,35950,35950,35950,0
|
|
20240404,155700,2002675750,35950,35950,35950,35950,0
|
|
20240404,155600,2002675750,35950,35950,35950,35950,0
|
|
20240404,155500,2002675750,35950,35950,35950,35950,0
|
|
20240404,155400,2002675750,35950,35950,35950,35950,0
|
|
20240404,155300,2002675750,35950,35950,35950,35950,0
|
|
20240404,155200,2002675750,35950,35950,35950,35950,0
|
|
20240404,155100,2002675750,35950,35950,35950,35950,0
|
|
20240404,155000,2002675750,35950,35950,35950,35950,0
|
|
20240404,154900,2002675750,35950,35950,35950,35950,0
|
|
20240404,154800,2002675750,35950,35950,35950,35950,0
|
|
20240404,154700,2002675750,35950,35950,35950,35950,0
|
|
20240404,154600,2002675750,35950,35950,35950,35950,0
|
|
20240404,154500,2002675750,35950,35950,35950,35950,0
|
|
20240404,154400,2002675750,35950,35950,35950,35950,1074
|
|
20240404,154300,2002675750,35950,35950,35950,35950,0
|
|
20240404,154200,2002675750,35950,35950,35950,35950,0
|
|
20240404,154100,2002675750,35950,35950,35950,35950,0
|
|
20240404,154000,2002675750,35950,35950,35950,35950,0
|
|
20240404,153900,2002675750,35950,35950,35950,35950,0
|
|
20240404,153800,2002675750,35950,35950,35950,35950,0
|
|
20240404,153700,2002675750,35950,35950,35950,35950,0
|
|
20240404,153600,2002675750,35950,35950,35950,35950,0
|
|
20240404,153500,2002675750,35950,35950,35950,35950,0
|
|
20240404,153400,2002675750,35950,35950,35950,35950,0
|
|
20240404,153300,2002675750,35950,35950,35950,35950,0
|
|
20240404,153200,2002675750,35950,35950,35950,35950,0
|
|
20240404,153100,2002675750,35950,35950,35950,35950,0
|
|
20240404,153000,2002675750,35950,35950,35950,35950,1074
|
|
20240404,152900,1964065450,35950,35950,35950,35950,0
|
|
20240404,152800,1964065450,35950,35950,35950,35950,0
|
|
20240404,152700,1964065450,35950,35950,35950,35950,0
|
|
20240404,152600,1964065450,35950,35950,35950,35950,0
|
|
20240404,152500,1964065450,35950,35950,35950,35950,0
|
|
20240404,152400,1964065450,35950,35950,35950,35950,0
|
|
20240404,152300,1964065450,35950,35950,35950,35950,0
|
|
20240404,152200,1964065450,35950,35950,35950,35950,0
|
|
20240404,152100,1964065450,35950,35950,35950,35950,0
|
|
20240404,152000,1964065450,35950,35950,35950,35950,0
|
|
20240404,151900,1964065450,35950,35800,35950,35750,880
|
|
20240404,151800,1932450950,35750,35800,35800,35750,374
|
|
20240404,151700,1919067750,35800,35850,35850,35800,759
|
|
20240404,151600,1891866300,35850,35850,35850,35850,100
|
|
20240404,151500,1888281300,35900,35900,35900,35900,75
|
|
20240404,151400,1885588800,35900,35900,35900,35900,112
|
|
20240404,151300,1881568000,35950,35950,35950,35950,104
|
|
20240404,151200,1877829200,35950,35950,35950,35950,10
|
|
20240404,151100,1877469700,35950,35950,35950,35950,32
|
|
20240404,151000,1876319300,36000,36000,36000,36000,2
|
|
20240404,150900,1876247300,36000,35950,36000,35950,59
|
|
20240404,150800,1874124100,36000,36000,36000,36000,97
|
|
20240404,150700,1870632100,35950,36000,36000,35950,92
|
|
20240404,150600,1867320400,35950,35950,35950,35950,8
|
|
20240404,150500,1867032800,35950,36000,36050,35950,138
|
|
20240404,150400,1862064900,35850,35850,35850,35850,0
|
|
20240404,150300,1862064900,35850,35950,35950,35850,90
|
|
20240404,150200,1858833900,36000,36050,36050,36000,85
|
|
20240404,150100,1855773350,35950,36050,36050,35900,1015
|
|
20240404,150000,1819254450,36100,36000,36100,36000,46
|
|
20240404,145900,1817594050,36000,36150,36150,36000,1046
|
|
20240404,145800,1779891950,36150,36100,36150,36100,77
|
|
20240404,145700,1777109150,36150,36150,36150,36150,59
|
|
20240404,145600,1774976300,36150,36100,36150,36100,75
|
|
20240404,145500,1772266000,36100,36050,36100,36050,36
|
|
20240404,145400,1770966450,36100,36150,36150,36100,204
|
|
20240404,145300,1763601350,36150,36100,36150,36100,109
|
|
20240404,145200,1759661900,36100,36150,36150,36100,45
|
|
20240404,145100,1758035200,36150,36150,36150,36100,87
|
|
20240404,145000,1754890650,36100,36100,36100,36050,164
|
|
20240404,144900,1748970950,36100,36100,36100,36100,44
|
|
20240404,144800,1747382550,36050,36050,36100,36050,95
|
|
20240404,144700,1743955550,36100,36100,36100,36100,98
|
|
20240404,144600,1740417750,36100,36100,36100,36100,64
|
|
20240404,144500,1738107350,36050,36150,36150,36050,190
|
|
20240404,144400,1731251550,36150,36100,36150,36100,61
|
|
20240404,144300,1729046650,36100,36100,36150,36100,38
|
|
20240404,144200,1727673050,36100,36100,36150,36100,656
|
|
20240404,144100,1703989250,36100,36150,36150,36100,59
|
|
20240404,144000,1701856500,36150,36150,36150,36150,82
|
|
20240404,143900,1698892200,36150,36150,36150,36100,93
|
|
20240404,143800,1695531000,36150,36150,36150,36100,185
|
|
20240404,143700,1688843400,36150,36150,36150,36150,119
|
|
20240404,143600,1684541550,36150,36150,36150,36150,55
|
|
20240404,143500,1682553300,36100,36100,36150,36100,180
|
|
20240404,143400,1676052250,36150,36150,36150,36150,47
|
|
20240404,143300,1674353200,36050,36100,36100,36050,147
|
|
20240404,143200,1669048650,36150,36150,36150,36150,43
|
|
20240404,143100,1667494200,36150,36150,36150,36100,100
|
|
20240404,143000,1663879900,36100,36100,36100,36100,75
|
|
20240404,142900,1661172400,36100,36100,36100,36100,100
|
|
20240404,142800,1657562400,36100,36100,36100,36100,61
|
|
20240404,142700,1655360300,36050,36100,36100,36050,63
|
|
20240404,142600,1653086800,36050,36050,36100,36050,190
|
|
20240404,142500,1646234550,36100,36100,36100,36100,63
|
|
20240404,142400,1643960250,36100,36050,36100,36050,71
|
|
20240404,142300,1641398450,36000,36100,36100,36000,94
|
|
20240404,142200,1638007650,36100,36100,36100,36050,245
|
|
20240404,142100,1629172650,36100,36100,36100,36100,52
|
|
20240404,142000,1627295450,36100,36050,36100,36050,62
|
|
20240404,141900,1625057950,36100,36100,36100,36100,57
|
|
20240404,141800,1623000250,36100,36100,36100,36050,89
|
|
20240404,141700,1619789600,36100,36100,36100,36050,146
|
|
20240404,141600,1614521600,36050,36100,36100,36050,62
|
|
20240404,141500,1612284150,36050,36050,36050,36050,1
|
|
20240404,141400,1612248100,36100,36100,36100,36050,59
|
|
20240404,141300,1610118300,36000,36050,36050,36000,114
|
|
20240404,141200,1606011700,36050,36050,36050,36050,111
|
|
20240404,141100,1602010150,36050,36100,36100,36050,111
|
|
20240404,141000,1598003100,36100,36100,36100,36100,100
|
|
20240404,140900,1594393100,36100,36100,36100,36100,65
|
|
20240404,140800,1592046600,36050,36050,36100,36050,1067
|
|
20240404,140700,1553530400,36050,36100,36100,36000,88
|
|
20240404,140600,1550358000,36050,36050,36100,36000,353
|
|
20240404,140500,1537648850,36100,36050,36100,36050,209
|
|
20240404,140400,1530114350,36050,36100,36100,36050,70
|
|
20240404,140300,1527588100,36100,36100,36100,36100,68
|
|
20240404,140200,1525133300,36100,36100,36100,36050,196
|
|
20240404,140100,1518063300,36100,36050,36100,36050,96
|
|
20240404,140000,1514600200,36050,36100,36100,36050,83
|
|
20240404,135900,1511604650,36100,36100,36100,36100,46
|
|
20240404,135800,1509944050,36100,36100,36100,36100,69
|
|
20240404,135700,1507453150,36100,36050,36100,36050,138
|
|
20240404,135600,1502475550,36100,36100,36100,36100,78
|
|
20240404,135500,1499659750,36100,36100,36100,36050,96
|
|
20240404,135400,1496194200,36100,36100,36100,36050,47
|
|
20240404,135300,1494497550,36100,36050,36100,36050,44
|
|
20240404,135200,1492910900,36050,36050,36050,36050,63
|
|
20240404,135100,1490639750,36050,36050,36050,36050,61
|
|
20240404,135000,1488440700,36050,36050,36050,36050,132
|
|
20240404,134900,1483682100,36000,36000,36050,36000,51
|
|
20240404,134800,1481845950,36000,35950,36000,35950,240
|
|
20240404,134700,1473215350,35950,35950,35950,35900,50
|
|
20240404,134600,1471417950,35950,35900,35950,35900,235
|
|
20240404,134500,1462978650,35950,35950,35950,35900,61
|
|
20240404,134400,1460786400,35950,35900,35950,35900,45
|
|
20240404,134300,1459170700,35900,35850,35900,35850,109
|
|
20240404,134200,1455260650,35850,35850,35850,35800,64
|
|
20240404,134100,1452966300,35850,35850,35850,35850,471
|
|
20240404,134000,1436080950,35850,35800,35850,35800,13
|
|
20240404,133900,1435614950,35850,35850,35850,35850,9
|
|
20240404,133800,1435292300,35750,35850,35850,35750,98
|
|
20240404,133700,1431786650,35850,35850,35850,35850,12
|
|
20240404,133600,1431356450,35750,35800,35800,35750,11
|
|
20240404,133500,1430963050,35800,35850,35850,35800,362
|
|
20240404,133400,1418003250,35800,35750,35800,35750,366
|
|
20240404,133300,1404911200,35750,35750,35750,35750,250
|
|
20240404,133200,1395973700,35800,35800,35800,35800,18
|
|
20240404,133100,1395329300,35800,35800,35800,35800,0
|
|
20240404,133000,1395329300,35800,35800,35800,35750,329
|
|
20240404,132900,1383566850,35800,35800,35800,35750,103
|
|
20240404,132800,1379884450,35750,35750,35750,35750,29
|
|
20240404,132700,1378847700,35800,35800,35800,35800,15
|
|
20240404,132600,1378310700,35800,35850,35850,35800,19
|
|
20240404,132500,1377630250,35800,35800,35800,35800,615
|
|
20240404,132400,1355613250,35750,35800,35800,35750,6
|
|
20240404,132300,1355398600,35800,35800,35800,35800,118
|
|
20240404,132200,1351174200,35800,35800,35800,35800,345
|
|
20240404,132100,1338823200,35850,35850,35850,35800,138
|
|
20240404,132000,1333881250,35850,35850,35850,35850,50
|
|
20240404,131900,1332088750,35800,35800,35800,35800,14
|
|
20240404,131800,1331587550,35800,35800,35800,35800,1
|
|
20240404,131700,1331551750,35850,35800,35850,35800,6
|
|
20240404,131600,1331336700,35850,35850,35850,35850,154
|
|
20240404,131500,1325815800,35850,35850,35850,35850,15
|
|
20240404,131400,1325278050,35900,35900,35900,35900,1
|
|
20240404,131300,1325242150,35900,35850,35900,35850,20
|
|
20240404,131200,1324524200,35900,35900,35900,35900,2
|
|
20240404,131100,1324452400,35850,35900,35900,35850,18
|
|
20240404,131000,1323806900,35900,35900,35900,35900,3
|
|
20240404,130900,1323699200,35800,35800,35800,35800,44
|
|
20240404,130800,1322124000,35800,35800,35800,35800,294
|
|
20240404,130700,1311598800,35850,35850,35850,35850,185
|
|
20240404,130600,1304966550,35850,35850,35850,35850,32
|
|
20240404,130500,1303819350,35850,35850,35850,35850,0
|
|
20240404,130400,1303819350,35850,35850,35850,35850,7
|
|
20240404,130300,1303568400,35850,35850,35850,35850,20
|
|
20240404,130200,1302851400,35850,35850,35850,35850,0
|
|
20240404,130100,1302851400,35850,35850,35850,35850,100
|
|
20240404,130000,1299266400,35850,35850,35850,35850,15
|
|
20240404,125900,1298728650,35950,35950,35950,35950,0
|
|
20240404,125800,1298728650,35950,35900,35950,35900,2
|
|
20240404,125700,1298656800,35850,35850,35850,35850,10
|
|
20240404,125600,1298298300,35800,35800,35800,35750,87
|
|
20240404,125500,1295186100,35800,35750,35800,35750,12
|
|
20240404,125400,1294756600,35800,35800,35800,35800,1
|
|
20240404,125300,1294720800,35750,35750,35750,35750,100
|
|
20240404,125200,1291145800,35750,35800,35800,35750,719
|
|
20240404,125100,1265422600,35800,35850,35850,35800,656
|
|
20240404,125000,1241937750,35850,35800,35850,35800,5
|
|
20240404,124900,1241758600,35850,35850,35850,35850,179
|
|
20240404,124800,1235341450,35850,35950,35950,35850,165
|
|
20240404,124700,1229418450,35950,35950,35950,35950,1
|
|
20240404,124600,1229382500,35950,35950,35950,35950,3
|
|
20240404,124500,1229274650,35850,35850,35850,35850,196
|
|
20240404,124400,1222248050,35850,35900,35900,35850,252
|
|
20240404,124300,1213201900,35900,35950,35950,35900,101
|
|
20240404,124200,1209571000,35900,35900,35900,35900,0
|
|
20240404,124100,1209571000,35900,35900,35900,35900,32
|
|
20240404,124000,1208422200,35900,35900,35900,35900,615
|
|
20240404,123900,1186343700,35900,35900,35950,35900,105
|
|
20240404,123800,1182574150,35950,35950,35950,35950,247
|
|
20240404,123700,1173694500,35950,35950,35950,35950,405
|
|
20240404,123600,1159134750,35950,35950,35950,35950,39
|
|
20240404,123500,1157732700,35950,35950,35950,35950,0
|
|
20240404,123400,1157732700,35950,35950,35950,35950,25
|
|
20240404,123300,1156833950,35950,35950,35950,35950,212
|
|
20240404,123200,1149212550,36000,36000,36000,36000,0
|
|
20240404,123100,1149212550,36000,36000,36000,36000,244
|
|
20240404,123000,1140428550,36000,36000,36000,36000,0
|
|
20240404,122900,1140428550,36000,36000,36000,36000,164
|
|
20240404,122800,1134524550,36000,36000,36000,36000,0
|
|
20240404,122700,1134524550,36000,36000,36000,36000,117
|
|
20240404,122600,1130312550,35950,35950,35950,35950,0
|
|
20240404,122500,1130312550,35950,35950,35950,35950,15
|
|
20240404,122400,1129773300,36000,36000,36000,36000,222
|
|
20240404,122300,1121781300,36050,36050,36050,36050,53
|
|
20240404,122200,1119870650,36050,36050,36050,36050,15
|
|
20240404,122100,1119329900,36050,36100,36100,36050,15
|
|
20240404,122000,1118789100,36050,36050,36050,36050,1
|
|
20240404,121900,1118753050,36050,36050,36050,36000,14
|
|
20240404,121800,1118248400,36050,36000,36050,36000,27
|
|
20240404,121700,1117275800,36000,36000,36000,36000,0
|
|
20240404,121600,1117275800,36000,36000,36000,36000,0
|
|
20240404,121500,1117275800,36000,36000,36000,36000,51
|
|
20240404,121400,1115439800,36000,36000,36000,36000,55
|
|
20240404,121300,1113459800,36000,36050,36050,36000,1300
|
|
20240404,121200,1066640500,36050,36050,36050,36050,118
|
|
20240404,121100,1062386600,36100,36150,36150,36100,1330
|
|
20240404,121000,1014329100,36150,36150,36150,36150,14
|
|
20240404,120900,1013823000,36150,36150,36150,36150,89
|
|
20240404,120800,1010605650,36150,36150,36150,36150,39
|
|
20240404,120700,1009195800,36150,36150,36200,36150,10
|
|
20240404,120600,1008834100,36150,36150,36150,36150,15
|
|
20240404,120500,1008291850,36200,36200,36200,36200,0
|
|
20240404,120400,1008291850,36200,36250,36250,36200,129
|
|
20240404,120300,1003622000,36200,36200,36200,36200,30
|
|
20240404,120200,1002536000,36200,36200,36200,36200,37
|
|
20240404,120100,1001196600,36200,36200,36200,36200,0
|
|
20240404,120000,1001196600,36200,36200,36200,36200,0
|
|
20240404,115900,1001196600,36200,36200,36200,36200,40
|
|
20240404,115800,999748600,36200,36200,36200,36200,10
|
|
20240404,115700,999386600,36200,36200,36200,36200,0
|
|
20240404,115600,999386600,36200,36200,36200,36200,558
|
|
20240404,115500,979187000,36200,36200,36200,36200,20
|
|
20240404,115400,978463000,36200,36200,36200,36200,4
|
|
20240404,115300,978318200,36200,36200,36200,36200,50
|
|
20240404,115200,976508200,36200,36200,36200,36200,4
|
|
20240404,115100,976363400,36200,36200,36200,36200,15
|
|
20240404,115000,975820400,36200,36200,36200,36200,0
|
|
20240404,114900,975820400,36200,36200,36200,36200,0
|
|
20240404,114800,975820400,36200,36200,36200,36200,102
|
|
20240404,114700,972128000,36250,36250,36250,36250,11
|
|
20240404,114600,971729250,36250,36250,36250,36250,434
|
|
20240404,114500,955996750,36250,36200,36250,36200,773
|
|
20240404,114400,927993800,36150,36150,36150,36100,302
|
|
20240404,114300,917076550,36150,36150,36150,36150,11
|
|
20240404,114200,916678900,36150,36150,36150,36150,10
|
|
20240404,114100,916317400,36100,36200,36200,36100,55
|
|
20240404,114000,914329200,36200,36150,36200,36150,16
|
|
20240404,113900,913750750,36150,36150,36150,36150,20
|
|
20240404,113800,913027750,36150,36150,36150,36150,0
|
|
20240404,113700,913027750,36150,36150,36150,36150,47
|
|
20240404,113600,911328700,36100,36100,36100,36100,15
|
|
20240404,113500,910787200,36100,36100,36100,36100,0
|
|
20240404,113400,910787200,36100,36100,36100,36100,0
|
|
20240404,113300,910787200,36100,36100,36100,36100,13
|
|
20240404,113200,910317900,36150,36150,36150,36150,1
|
|
20240404,113100,910281750,36150,36150,36150,36000,413
|
|
20240404,113000,895400000,36100,36050,36100,36050,95
|
|
20240404,112900,891973000,36050,36050,36050,36050,0
|
|
20240404,112800,891973000,36050,36100,36100,36050,130
|
|
20240404,112700,887280750,36100,36100,36100,36100,0
|
|
20240404,112600,887280750,36100,36100,36100,36100,60
|
|
20240404,112500,885114750,36100,36100,36100,36100,0
|
|
20240404,112400,885114750,36100,36100,36100,36100,15
|
|
20240404,112300,884573250,36100,36100,36100,36100,16
|
|
20240404,112200,883995650,36100,36100,36100,36100,0
|
|
20240404,112100,883995650,36100,36050,36100,36050,498
|
|
20240404,112000,866040400,36050,36050,36050,36050,68
|
|
20240404,111900,863589000,36100,36100,36100,36100,5
|
|
20240404,111800,863408500,36100,36100,36100,36100,0
|
|
20240404,111700,863408500,36100,36150,36150,36100,589
|
|
20240404,111600,842134650,36150,36150,36150,36150,1
|
|
20240404,111500,842098500,36150,36200,36200,36150,2
|
|
20240404,111400,842026150,36250,36200,36250,36200,105
|
|
20240404,111300,838220400,36250,36150,36250,36150,36
|
|
20240404,111200,836916650,36150,36150,36150,36150,0
|
|
20240404,111100,836916650,36150,36150,36150,36150,14
|
|
20240404,111000,836410550,36100,36100,36100,36100,0
|
|
20240404,110900,836410550,36100,36100,36100,36100,0
|
|
20240404,110800,836410550,36100,36100,36100,36100,0
|
|
20240404,110700,836410550,36100,36100,36100,36050,80
|
|
20240404,110600,833523050,36100,36150,36150,36100,48
|
|
20240404,110500,831789700,36200,36100,36250,36100,81
|
|
20240404,110400,828863100,36150,36150,36300,36050,3225
|
|
20240404,110300,712306100,36100,36100,36100,36100,77
|
|
20240404,110200,709526400,36050,36050,36050,36050,19
|
|
20240404,110100,708841450,36050,36050,36050,36050,0
|
|
20240404,110000,708841450,36050,36050,36050,36050,14
|
|
20240404,105900,708336750,36000,36000,36000,36000,28
|
|
20240404,105800,707328750,35950,35950,35950,35950,0
|
|
20240404,105700,707328750,35950,35950,35950,35950,57
|
|
20240404,105600,705279600,36100,36000,36100,36000,214
|
|
20240404,105500,697568700,35950,35950,35950,35950,550
|
|
20240404,105400,677796200,36000,35950,36000,35950,38
|
|
20240404,105300,676429950,36000,35950,36000,35950,654
|
|
20240404,105200,652916200,35950,35950,35950,35950,33
|
|
20240404,105100,651729850,35950,35950,35950,35950,0
|
|
20240404,105000,651729850,35950,35950,35950,35950,14
|
|
20240404,104900,651226550,35950,35950,35950,35950,0
|
|
20240404,104800,651226550,35950,35950,35950,35950,115
|
|
20240404,104700,647092300,35950,35950,35950,35950,419
|
|
20240404,104600,632029250,35950,35950,35950,35950,14
|
|
20240404,104500,631525950,36000,36000,36000,36000,2
|
|
20240404,104400,631453950,36000,36000,36000,36000,0
|
|
20240404,104300,631453950,36000,36000,36000,36000,0
|
|
20240404,104200,631453950,36000,36000,36000,36000,83
|
|
20240404,104100,628465950,35950,35950,35950,35950,561
|
|
20240404,104000,608298000,35950,35950,35950,35950,7
|
|
20240404,103900,608046350,35950,35950,35950,35950,45
|
|
20240404,103800,606428600,35900,35900,35900,35900,0
|
|
20240404,103700,606428600,35900,35950,35950,35900,197
|
|
20240404,103600,599353900,35950,35950,35950,35950,0
|
|
20240404,103500,599353900,35950,35950,35950,35950,172
|
|
20240404,103400,593170500,35950,35950,35950,35950,0
|
|
20240404,103300,593170500,35950,35950,35950,35950,0
|
|
20240404,103200,593170500,35950,35950,35950,35950,37
|
|
20240404,103100,591840350,35950,35950,35950,35950,0
|
|
20240404,103000,591840350,35950,35950,35950,35950,11
|
|
20240404,102900,591444900,35950,35950,35950,35950,21
|
|
20240404,102800,590689950,35950,35950,35950,35950,36
|
|
20240404,102700,589395750,35950,35950,35950,35950,328
|
|
20240404,102600,577604150,36000,36050,36050,36000,292
|
|
20240404,102500,567084950,36000,36000,36000,36000,22
|
|
20240404,102400,566292950,35950,35950,35950,35950,1
|
|
20240404,102300,566257000,35950,35900,35950,35900,72
|
|
20240404,102200,563670600,35900,35900,35900,35900,161
|
|
20240404,102100,557890700,35900,35900,35900,35900,0
|
|
20240404,102000,557890700,35900,35900,35900,35900,10
|
|
20240404,101900,557531700,35900,35900,35900,35900,5
|
|
20240404,101800,557352200,35900,35900,35900,35900,17
|
|
20240404,101700,556741900,35900,35900,35900,35900,12
|
|
20240404,101600,556311100,36000,36000,36000,36000,25
|
|
20240404,101500,555411100,36000,36000,36000,36000,50
|
|
20240404,101400,553611100,36000,35950,36000,35950,163
|
|
20240404,101300,547743200,36000,35900,36000,35900,28
|
|
20240404,101200,546737800,35900,36000,36000,35900,108
|
|
20240404,101100,542854800,36000,35850,36000,35850,265
|
|
20240404,101000,533323600,35850,35850,35850,35850,10
|
|
20240404,100900,532965100,35850,36000,36000,35850,926
|
|
20240404,100800,499725250,36000,36000,36000,36000,704
|
|
20240404,100700,474381250,36100,36100,36100,36100,0
|
|
20240404,100600,474381250,36100,36100,36100,36100,100
|
|
20240404,100500,470771250,36000,36050,36050,36000,628
|
|
20240404,100400,448134700,36050,36100,36100,36050,54
|
|
20240404,100300,446187950,36100,36150,36150,36100,202
|
|
20240404,100200,438895700,36150,36150,36150,36100,227
|
|
20240404,100100,430695000,36150,36100,36150,36100,661
|
|
20240404,100000,406828850,36100,36100,36100,36100,149
|
|
20240404,095900,401449950,36100,36100,36100,36050,96
|
|
20240404,095800,397988400,36100,36050,36100,36050,761
|
|
20240404,095700,370549450,36050,36000,36050,36000,25
|
|
20240404,095600,369648900,36050,36000,36050,36000,294
|
|
20240404,095500,359064450,36050,36050,36050,36050,12
|
|
20240404,095400,358631850,36050,36050,36050,36000,21
|
|
20240404,095300,357875350,36050,36000,36050,36000,54
|
|
20240404,095200,355930850,36000,36000,36000,36000,119
|
|
20240404,095100,351646850,36050,36050,36050,36050,10
|
|
20240404,095000,351286350,36050,36050,36050,35950,145
|
|
20240404,094900,346066550,36050,36050,36050,36000,36
|
|
20240404,094800,344770000,36050,36000,36050,36000,26
|
|
20240404,094700,343833800,36050,35950,36050,35950,774
|
|
20240404,094600,315984050,35900,35950,35950,35900,11
|
|
20240404,094500,315588650,35950,35950,35950,35900,88
|
|
20240404,094400,312429000,35900,35900,36000,35900,100
|
|
20240404,094300,308833000,35900,36000,36000,35900,9
|
|
20240404,094200,308509700,35900,35900,35900,35900,63
|
|
20240404,094100,306248000,35900,35950,35950,35900,20
|
|
20240404,094000,305529500,35950,35950,35950,35950,51
|
|
20240404,093900,303696050,36000,36000,36000,36000,0
|
|
20240404,093800,303696050,36000,35950,36000,35950,63
|
|
20240404,093700,301429550,36050,36050,36050,36050,0
|
|
20240404,093600,301429550,36050,36050,36050,36050,1
|
|
20240404,093500,301393500,36050,36000,36100,35900,217
|
|
20240404,093400,293595250,36050,36000,36050,36000,81
|
|
20240404,093300,290676000,36000,35900,36000,35900,261
|
|
20240404,093200,281289450,35850,35850,35850,35850,1
|
|
20240404,093100,281253600,35850,35850,35850,35850,15
|
|
20240404,093000,280715850,35800,35800,35800,35800,85
|
|
20240404,092900,277672850,35800,35750,35800,35750,136
|
|
20240404,092800,272805100,35750,35750,35750,35750,0
|
|
20240404,092700,272805100,35750,35750,35750,35750,0
|
|
20240404,092600,272805100,35750,35750,35750,35700,27
|
|
20240404,092500,271840550,35750,35800,35800,35750,1081
|
|
20240404,092400,233190600,35800,35800,35800,35800,585
|
|
20240404,092300,212247600,35800,35800,35800,35800,103
|
|
20240404,092200,208560200,35900,35850,35900,35850,12
|
|
20240404,092100,208129950,35800,35800,35800,35800,105
|
|
20240404,092000,204370950,35800,35800,35800,35800,112
|
|
20240404,091900,200361350,35800,35750,35800,35750,96
|
|
20240404,091800,196926800,35900,35900,35900,35900,0
|
|
20240404,091700,196926800,35900,35900,35900,35750,497
|
|
20240404,091600,179152450,35900,35900,35900,35800,99
|
|
20240404,091500,175601700,35900,35950,35950,35900,305
|
|
20240404,091400,164645450,36000,36000,36000,36000,80
|
|
20240404,091300,161765450,36050,36050,36050,36050,131
|
|
20240404,091200,157042900,36100,36150,36150,36100,67
|
|
20240404,091100,154624150,36100,36100,36100,36050,230
|
|
20240404,091000,146321800,36150,36100,36150,36100,569
|
|
20240404,090900,125768600,36050,36100,36100,36050,252
|
|
20240404,090800,116671450,36100,36150,36150,36100,216
|
|
20240404,090700,108873800,36150,35850,36150,35850,388
|
|
20240404,090600,94909600,35800,35800,35850,35800,517
|
|
20240404,090500,76400200,35850,35800,35850,35800,71
|
|
20240404,090400,73856950,35800,35800,35800,35800,224
|
|
20240404,090300,65837750,35800,35850,35850,35800,135
|
|
20240404,090200,61000000,35850,35850,35850,35850,70
|
|
20240404,090100,58490500,35800,35750,35800,35750,19
|
|
20240404,090000,57810750,35750,35850,35950,35750,1613
|