698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,203500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,203400,2063367850,34600,34600,34600,34600,0
|
|
20240409,203300,2063367850,34600,34600,34600,34600,0
|
|
20240409,203200,2063367850,34600,34600,34600,34600,0
|
|
20240409,203100,2063367850,34600,34600,34600,34600,0
|
|
20240409,203000,2063367850,34600,34600,34600,34600,0
|
|
20240409,202900,2063367850,34600,34600,34600,34600,0
|
|
20240409,202800,2063367850,34600,34600,34600,34600,0
|
|
20240409,202700,2063367850,34600,34600,34600,34600,0
|
|
20240409,202600,2063367850,34600,34600,34600,34600,0
|
|
20240409,202500,2063367850,34600,34600,34600,34600,0
|
|
20240409,202400,2063367850,34600,34600,34600,34600,0
|
|
20240409,202300,2063367850,34600,34600,34600,34600,0
|
|
20240409,202200,2063367850,34600,34600,34600,34600,0
|
|
20240409,202100,2063367850,34600,34600,34600,34600,0
|
|
20240409,202000,2063367850,34600,34600,34600,34600,0
|
|
20240409,201900,2063367850,34600,34600,34600,34600,0
|
|
20240409,201800,2063367850,34600,34600,34600,34600,0
|
|
20240409,201700,2063367850,34600,34600,34600,34600,0
|
|
20240409,201600,2063367850,34600,34600,34600,34600,0
|
|
20240409,201500,2063367850,34600,34600,34600,34600,0
|
|
20240409,201400,2063367850,34600,34600,34600,34600,0
|
|
20240409,201300,2063367850,34600,34600,34600,34600,0
|
|
20240409,201200,2063367850,34600,34600,34600,34600,0
|
|
20240409,201100,2063367850,34600,34600,34600,34600,0
|
|
20240409,201000,2063367850,34600,34600,34600,34600,0
|
|
20240409,200900,2063367850,34600,34600,34600,34600,0
|
|
20240409,200800,2063367850,34600,34600,34600,34600,0
|
|
20240409,200700,2063367850,34600,34600,34600,34600,0
|
|
20240409,200600,2063367850,34600,34600,34600,34600,0
|
|
20240409,200500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,200400,2063367850,34600,34600,34600,34600,0
|
|
20240409,200300,2063367850,34600,34600,34600,34600,0
|
|
20240409,200200,2063367850,34600,34600,34600,34600,0
|
|
20240409,200100,2063367850,34600,34600,34600,34600,0
|
|
20240409,200000,2063367850,34600,34600,34600,34600,0
|
|
20240409,195900,2063367850,34600,34600,34600,34600,0
|
|
20240409,195800,2063367850,34600,34600,34600,34600,0
|
|
20240409,195700,2063367850,34600,34600,34600,34600,0
|
|
20240409,195600,2063367850,34600,34600,34600,34600,0
|
|
20240409,195500,2063367850,34600,34600,34600,34600,0
|
|
20240409,195400,2063367850,34600,34600,34600,34600,0
|
|
20240409,195300,2063367850,34600,34600,34600,34600,0
|
|
20240409,195200,2063367850,34600,34600,34600,34600,0
|
|
20240409,195100,2063367850,34600,34600,34600,34600,0
|
|
20240409,195000,2063367850,34600,34600,34600,34600,0
|
|
20240409,194900,2063367850,34600,34600,34600,34600,0
|
|
20240409,194800,2063367850,34600,34600,34600,34600,0
|
|
20240409,194700,2063367850,34600,34600,34600,34600,0
|
|
20240409,194600,2063367850,34600,34600,34600,34600,0
|
|
20240409,194500,2063367850,34600,34600,34600,34600,0
|
|
20240409,194400,2063367850,34600,34600,34600,34600,0
|
|
20240409,194300,2063367850,34600,34600,34600,34600,0
|
|
20240409,194200,2063367850,34600,34600,34600,34600,0
|
|
20240409,194100,2063367850,34600,34600,34600,34600,0
|
|
20240409,194000,2063367850,34600,34600,34600,34600,0
|
|
20240409,193900,2063367850,34600,34600,34600,34600,0
|
|
20240409,193800,2063367850,34600,34600,34600,34600,0
|
|
20240409,193700,2063367850,34600,34600,34600,34600,0
|
|
20240409,193600,2063367850,34600,34600,34600,34600,0
|
|
20240409,193500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,193400,2063367850,34600,34600,34600,34600,0
|
|
20240409,193300,2063367850,34600,34600,34600,34600,0
|
|
20240409,193200,2063367850,34600,34600,34600,34600,0
|
|
20240409,193100,2063367850,34600,34600,34600,34600,0
|
|
20240409,193000,2063367850,34600,34600,34600,34600,0
|
|
20240409,192900,2063367850,34600,34600,34600,34600,0
|
|
20240409,192800,2063367850,34600,34600,34600,34600,0
|
|
20240409,192700,2063367850,34600,34600,34600,34600,0
|
|
20240409,192600,2063367850,34600,34600,34600,34600,0
|
|
20240409,192500,2063367850,34600,34600,34600,34600,0
|
|
20240409,192400,2063367850,34600,34600,34600,34600,0
|
|
20240409,192300,2063367850,34600,34600,34600,34600,0
|
|
20240409,192200,2063367850,34600,34600,34600,34600,0
|
|
20240409,192100,2063367850,34600,34600,34600,34600,0
|
|
20240409,192000,2063367850,34600,34600,34600,34600,0
|
|
20240409,191900,2063367850,34600,34600,34600,34600,0
|
|
20240409,191800,2063367850,34600,34600,34600,34600,0
|
|
20240409,191700,2063367850,34600,34600,34600,34600,0
|
|
20240409,191600,2063367850,34600,34600,34600,34600,0
|
|
20240409,191500,2063367850,34600,34600,34600,34600,0
|
|
20240409,191400,2063367850,34600,34600,34600,34600,0
|
|
20240409,191300,2063367850,34600,34600,34600,34600,0
|
|
20240409,191200,2063367850,34600,34600,34600,34600,0
|
|
20240409,191100,2063367850,34600,34600,34600,34600,0
|
|
20240409,191000,2063367850,34600,34600,34600,34600,0
|
|
20240409,190900,2063367850,34600,34600,34600,34600,0
|
|
20240409,190800,2063367850,34600,34600,34600,34600,0
|
|
20240409,190700,2063367850,34600,34600,34600,34600,0
|
|
20240409,190600,2063367850,34600,34600,34600,34600,0
|
|
20240409,190500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,190400,2063367850,34600,34600,34600,34600,0
|
|
20240409,190300,2063367850,34600,34600,34600,34600,0
|
|
20240409,190200,2063367850,34600,34600,34600,34600,0
|
|
20240409,190100,2063367850,34600,34600,34600,34600,0
|
|
20240409,190000,2063367850,34600,34600,34600,34600,0
|
|
20240409,185900,2063367850,34600,34600,34600,34600,0
|
|
20240409,185800,2063367850,34600,34600,34600,34600,0
|
|
20240409,185700,2063367850,34600,34600,34600,34600,0
|
|
20240409,185600,2063367850,34600,34600,34600,34600,0
|
|
20240409,185500,2063367850,34600,34600,34600,34600,0
|
|
20240409,185400,2063367850,34600,34600,34600,34600,0
|
|
20240409,185300,2063367850,34600,34600,34600,34600,0
|
|
20240409,185200,2063367850,34600,34600,34600,34600,0
|
|
20240409,185100,2063367850,34600,34600,34600,34600,0
|
|
20240409,185000,2063367850,34600,34600,34600,34600,0
|
|
20240409,184900,2063367850,34600,34600,34600,34600,0
|
|
20240409,184800,2063367850,34600,34600,34600,34600,0
|
|
20240409,184700,2063367850,34600,34600,34600,34600,0
|
|
20240409,184600,2063367850,34600,34600,34600,34600,0
|
|
20240409,184500,2063367850,34600,34600,34600,34600,0
|
|
20240409,184400,2063367850,34600,34600,34600,34600,0
|
|
20240409,184300,2063367850,34600,34600,34600,34600,0
|
|
20240409,184200,2063367850,34600,34600,34600,34600,0
|
|
20240409,184100,2063367850,34600,34600,34600,34600,0
|
|
20240409,184000,2063367850,34600,34600,34600,34600,0
|
|
20240409,183900,2063367850,34600,34600,34600,34600,0
|
|
20240409,183800,2063367850,34600,34600,34600,34600,0
|
|
20240409,183700,2063367850,34600,34600,34600,34600,0
|
|
20240409,183600,2063367850,34600,34600,34600,34600,0
|
|
20240409,183500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,183400,2063367850,34600,34600,34600,34600,0
|
|
20240409,183300,2063367850,34600,34600,34600,34600,0
|
|
20240409,183200,2063367850,34600,34600,34600,34600,0
|
|
20240409,183100,2063367850,34600,34600,34600,34600,0
|
|
20240409,183000,2063367850,34600,34600,34600,34600,0
|
|
20240409,182900,2063367850,34600,34600,34600,34600,0
|
|
20240409,182800,2063367850,34600,34600,34600,34600,0
|
|
20240409,182700,2063367850,34600,34600,34600,34600,0
|
|
20240409,182600,2063367850,34600,34600,34600,34600,0
|
|
20240409,182500,2063367850,34600,34600,34600,34600,0
|
|
20240409,182400,2063367850,34600,34600,34600,34600,0
|
|
20240409,182300,2063367850,34600,34600,34600,34600,0
|
|
20240409,182200,2063367850,34600,34600,34600,34600,0
|
|
20240409,182100,2063367850,34600,34600,34600,34600,0
|
|
20240409,182000,2063367850,34600,34600,34600,34600,0
|
|
20240409,181900,2063367850,34600,34600,34600,34600,0
|
|
20240409,181800,2063367850,34600,34600,34600,34600,0
|
|
20240409,181700,2063367850,34600,34600,34600,34600,0
|
|
20240409,181600,2063367850,34600,34600,34600,34600,0
|
|
20240409,181500,2063367850,34600,34600,34600,34600,0
|
|
20240409,181400,2063367850,34600,34600,34600,34600,0
|
|
20240409,181300,2063367850,34600,34600,34600,34600,0
|
|
20240409,181200,2063367850,34600,34600,34600,34600,0
|
|
20240409,181100,2063367850,34600,34600,34600,34600,0
|
|
20240409,181000,2063367850,34600,34600,34600,34600,0
|
|
20240409,180900,2063367850,34600,34600,34600,34600,0
|
|
20240409,180800,2063367850,34600,34600,34600,34600,0
|
|
20240409,180700,2063367850,34600,34600,34600,34600,0
|
|
20240409,180600,2063367850,34600,34600,34600,34600,0
|
|
20240409,180500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,180400,2063367850,34600,34600,34600,34600,0
|
|
20240409,180300,2063367850,34600,34600,34600,34600,0
|
|
20240409,180200,2063367850,34600,34600,34600,34600,0
|
|
20240409,180100,2063367850,34600,34600,34600,34600,0
|
|
20240409,180000,2063367850,34600,34600,34600,34600,0
|
|
20240409,175900,2063367850,34600,34600,34600,34600,0
|
|
20240409,175800,2063367850,34600,34600,34600,34600,0
|
|
20240409,175700,2063367850,34600,34600,34600,34600,0
|
|
20240409,175600,2063367850,34600,34600,34600,34600,0
|
|
20240409,175500,2063367850,34600,34600,34600,34600,0
|
|
20240409,175400,2063367850,34600,34600,34600,34600,0
|
|
20240409,175300,2063367850,34600,34600,34600,34600,0
|
|
20240409,175200,2063367850,34600,34600,34600,34600,0
|
|
20240409,175100,2063367850,34600,34600,34600,34600,0
|
|
20240409,175000,2063367850,34600,34600,34600,34600,0
|
|
20240409,174900,2063367850,34600,34600,34600,34600,0
|
|
20240409,174800,2063367850,34600,34600,34600,34600,0
|
|
20240409,174700,2063367850,34600,34600,34600,34600,0
|
|
20240409,174600,2063367850,34600,34600,34600,34600,0
|
|
20240409,174500,2063367850,34600,34600,34600,34600,0
|
|
20240409,174400,2063367850,34600,34600,34600,34600,0
|
|
20240409,174300,2063367850,34600,34600,34600,34600,0
|
|
20240409,174200,2063367850,34600,34600,34600,34600,0
|
|
20240409,174100,2063367850,34600,34600,34600,34600,0
|
|
20240409,174000,2063367850,34600,34600,34600,34600,0
|
|
20240409,173900,2063367850,34600,34600,34600,34600,0
|
|
20240409,173800,2063367850,34600,34600,34600,34600,0
|
|
20240409,173700,2063367850,34600,34600,34600,34600,0
|
|
20240409,173600,2063367850,34600,34600,34600,34600,0
|
|
20240409,173500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,173400,2063367850,34600,34600,34600,34600,0
|
|
20240409,173300,2063367850,34600,34600,34600,34600,0
|
|
20240409,173200,2063367850,34600,34600,34600,34600,0
|
|
20240409,173100,2063367850,34600,34600,34600,34600,0
|
|
20240409,173000,2063367850,34600,34600,34600,34600,0
|
|
20240409,172900,2063367850,34600,34600,34600,34600,0
|
|
20240409,172800,2063367850,34600,34600,34600,34600,0
|
|
20240409,172700,2063367850,34600,34600,34600,34600,0
|
|
20240409,172600,2063367850,34600,34600,34600,34600,0
|
|
20240409,172500,2063367850,34600,34600,34600,34600,0
|
|
20240409,172400,2063367850,34600,34600,34600,34600,0
|
|
20240409,172300,2063367850,34600,34600,34600,34600,0
|
|
20240409,172200,2063367850,34600,34600,34600,34600,0
|
|
20240409,172100,2063367850,34600,34600,34600,34600,0
|
|
20240409,172000,2063367850,34600,34600,34600,34600,0
|
|
20240409,171900,2063367850,34600,34600,34600,34600,0
|
|
20240409,171800,2063367850,34600,34600,34600,34600,0
|
|
20240409,171700,2063367850,34600,34600,34600,34600,0
|
|
20240409,171600,2063367850,34600,34600,34600,34600,0
|
|
20240409,171500,2063367850,34600,34600,34600,34600,0
|
|
20240409,171400,2063367850,34600,34600,34600,34600,0
|
|
20240409,171300,2063367850,34600,34600,34600,34600,0
|
|
20240409,171200,2063367850,34600,34600,34600,34600,0
|
|
20240409,171100,2063367850,34600,34600,34600,34600,0
|
|
20240409,171000,2063367850,34600,34600,34600,34600,0
|
|
20240409,170900,2063367850,34600,34600,34600,34600,0
|
|
20240409,170800,2063367850,34600,34600,34600,34600,0
|
|
20240409,170700,2063367850,34600,34600,34600,34600,0
|
|
20240409,170600,2063367850,34600,34600,34600,34600,0
|
|
20240409,170500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,170400,2063367850,34600,34600,34600,34600,0
|
|
20240409,170300,2063367850,34600,34600,34600,34600,0
|
|
20240409,170200,2063367850,34600,34600,34600,34600,0
|
|
20240409,170100,2063367850,34600,34600,34600,34600,0
|
|
20240409,170000,2063367850,34600,34600,34600,34600,0
|
|
20240409,165900,2063367850,34600,34600,34600,34600,0
|
|
20240409,165800,2063367850,34600,34600,34600,34600,0
|
|
20240409,165700,2063367850,34600,34600,34600,34600,0
|
|
20240409,165600,2063367850,34600,34600,34600,34600,0
|
|
20240409,165500,2063367850,34600,34600,34600,34600,0
|
|
20240409,165400,2063367850,34600,34600,34600,34600,0
|
|
20240409,165300,2063367850,34600,34600,34600,34600,0
|
|
20240409,165200,2063367850,34600,34600,34600,34600,0
|
|
20240409,165100,2063367850,34600,34600,34600,34600,0
|
|
20240409,165000,2063367850,34600,34600,34600,34600,0
|
|
20240409,164900,2063367850,34600,34600,34600,34600,0
|
|
20240409,164800,2063367850,34600,34600,34600,34600,0
|
|
20240409,164700,2063367850,34600,34600,34600,34600,0
|
|
20240409,164600,2063367850,34600,34600,34600,34600,0
|
|
20240409,164500,2063367850,34600,34600,34600,34600,0
|
|
20240409,164400,2063367850,34600,34600,34600,34600,0
|
|
20240409,164300,2063367850,34600,34600,34600,34600,0
|
|
20240409,164200,2063367850,34600,34600,34600,34600,0
|
|
20240409,164100,2063367850,34600,34600,34600,34600,0
|
|
20240409,164000,2063367850,34600,34600,34600,34600,0
|
|
20240409,163900,2063367850,34600,34600,34600,34600,0
|
|
20240409,163800,2063367850,34600,34600,34600,34600,0
|
|
20240409,163700,2063367850,34600,34600,34600,34600,0
|
|
20240409,163600,2063367850,34600,34600,34600,34600,0
|
|
20240409,163500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,163400,2063367850,34600,34600,34600,34600,0
|
|
20240409,163300,2063367850,34600,34600,34600,34600,0
|
|
20240409,163200,2063367850,34600,34600,34600,34600,0
|
|
20240409,163100,2063367850,34600,34600,34600,34600,0
|
|
20240409,163000,2063367850,34600,34600,34600,34600,0
|
|
20240409,162900,2063367850,34600,34600,34600,34600,0
|
|
20240409,162800,2063367850,34600,34600,34600,34600,0
|
|
20240409,162700,2063367850,34600,34600,34600,34600,0
|
|
20240409,162600,2063367850,34600,34600,34600,34600,0
|
|
20240409,162500,2063367850,34600,34600,34600,34600,0
|
|
20240409,162400,2063367850,34600,34600,34600,34600,0
|
|
20240409,162300,2063367850,34600,34600,34600,34600,0
|
|
20240409,162200,2063367850,34600,34600,34600,34600,0
|
|
20240409,162100,2063367850,34600,34600,34600,34600,0
|
|
20240409,162000,2063367850,34600,34600,34600,34600,0
|
|
20240409,161900,2063367850,34600,34600,34600,34600,0
|
|
20240409,161800,2063367850,34600,34600,34600,34600,0
|
|
20240409,161700,2063367850,34600,34600,34600,34600,0
|
|
20240409,161600,2063367850,34600,34600,34600,34600,0
|
|
20240409,161500,2063367850,34600,34600,34600,34600,0
|
|
20240409,161400,2063367850,34600,34600,34600,34600,0
|
|
20240409,161300,2063367850,34600,34600,34600,34600,0
|
|
20240409,161200,2063367850,34600,34600,34600,34600,0
|
|
20240409,161100,2063367850,34600,34600,34600,34600,0
|
|
20240409,161000,2063367850,34600,34600,34600,34600,0
|
|
20240409,160900,2063367850,34600,34600,34600,34600,0
|
|
20240409,160800,2063367850,34600,34600,34600,34600,0
|
|
20240409,160700,2063367850,34600,34600,34600,34600,0
|
|
20240409,160600,2063367850,34600,34600,34600,34600,0
|
|
20240409,160500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,160400,2063367850,34600,34600,34600,34600,0
|
|
20240409,160300,2063367850,34600,34600,34600,34600,0
|
|
20240409,160200,2063367850,34600,34600,34600,34600,0
|
|
20240409,160100,2063367850,34600,34600,34600,34600,0
|
|
20240409,160000,2063367850,34600,34600,34600,34600,0
|
|
20240409,155900,2063367850,34600,34600,34600,34600,0
|
|
20240409,155800,2063367850,34600,34600,34600,34600,0
|
|
20240409,155700,2063367850,34600,34600,34600,34600,0
|
|
20240409,155600,2063367850,34600,34600,34600,34600,0
|
|
20240409,155500,2063367850,34600,34600,34600,34600,0
|
|
20240409,155400,2063367850,34600,34600,34600,34600,0
|
|
20240409,155300,2063367850,34600,34600,34600,34600,0
|
|
20240409,155200,2063367850,34600,34600,34600,34600,0
|
|
20240409,155100,2063367850,34600,34600,34600,34600,0
|
|
20240409,155000,2063367850,34600,34600,34600,34600,0
|
|
20240409,154900,2063367850,34600,34600,34600,34600,0
|
|
20240409,154800,2063367850,34600,34600,34600,34600,0
|
|
20240409,154700,2063367850,34600,34600,34600,34600,0
|
|
20240409,154600,2063367850,34600,34600,34600,34600,0
|
|
20240409,154500,2063367850,34600,34600,34600,34600,0
|
|
20240409,154400,2063367850,34600,34600,34600,34600,0
|
|
20240409,154300,2063367850,34600,34600,34600,34600,0
|
|
20240409,154200,2063367850,34600,34600,34600,34600,0
|
|
20240409,154100,2063367850,34600,34600,34600,34600,0
|
|
20240409,154000,2063367850,34600,34600,34600,34600,0
|
|
20240409,153900,2063367850,34600,34600,34600,34600,0
|
|
20240409,153800,2063367850,34600,34600,34600,34600,0
|
|
20240409,153700,2063367850,34600,34600,34600,34600,0
|
|
20240409,153600,2063367850,34600,34600,34600,34600,0
|
|
20240409,153500,2063367850,34600,34600,34600,34600,1226
|
|
20240409,153400,2063367850,34600,34600,34600,34600,0
|
|
20240409,153300,2063367850,34600,34600,34600,34600,0
|
|
20240409,153200,2063367850,34600,34600,34600,34600,0
|
|
20240409,153100,2063367850,34600,34600,34600,34600,0
|
|
20240409,153000,2063367850,34600,34600,34600,34600,1226
|
|
20240409,152900,2020948250,34600,34600,34600,34600,0
|
|
20240409,152800,2020948250,34600,34600,34600,34600,0
|
|
20240409,152700,2020948250,34600,34600,34600,34600,0
|
|
20240409,152600,2020948250,34600,34600,34600,34600,0
|
|
20240409,152500,2020948250,34600,34600,34600,34600,0
|
|
20240409,152400,2020948250,34600,34600,34600,34600,0
|
|
20240409,152300,2020948250,34600,34600,34600,34600,0
|
|
20240409,152200,2020948250,34600,34600,34600,34600,0
|
|
20240409,152100,2020948250,34600,34600,34600,34600,0
|
|
20240409,152000,2020948250,34600,34600,34600,34600,0
|
|
20240409,151900,2020948250,34600,34600,34750,34600,309
|
|
20240409,151800,2010251250,34700,34600,34700,34600,189
|
|
20240409,151700,2003693950,34600,34600,34700,34600,12
|
|
20240409,151600,2003278650,34600,34650,34700,34600,265
|
|
20240409,151500,1994102000,34650,34750,34750,34650,491
|
|
20240409,151400,1977066600,34750,34750,34750,34750,192
|
|
20240409,151300,1970394600,34750,34750,34750,34750,15
|
|
20240409,151200,1969873350,34800,34850,34850,34800,154
|
|
20240409,151100,1964514000,34800,34750,34800,34750,254
|
|
20240409,151000,1955679400,34750,34750,34750,34750,0
|
|
20240409,150900,1955679400,34750,34750,34750,34750,1
|
|
20240409,150800,1955644650,34750,34750,34750,34750,0
|
|
20240409,150700,1955644650,34750,34750,34750,34750,0
|
|
20240409,150600,1955644650,34750,34750,34750,34750,162
|
|
20240409,150500,1950015150,34700,34700,34700,34700,1
|
|
20240409,150400,1949980450,34750,34700,34750,34700,225
|
|
20240409,150300,1942171600,34650,34650,34650,34650,1
|
|
20240409,150200,1942136950,34700,34700,34700,34700,82
|
|
20240409,150100,1939291550,34700,34700,34700,34700,274
|
|
20240409,150000,1929783750,34700,34700,34700,34700,0
|
|
20240409,145900,1929783750,34700,34700,34700,34700,394
|
|
20240409,145800,1916111950,34700,34700,34700,34700,2
|
|
20240409,145700,1916042550,34700,34650,34700,34650,85
|
|
20240409,145600,1913095800,34650,34650,34700,34650,46
|
|
20240409,145500,1911501350,34650,34650,34650,34650,4
|
|
20240409,145400,1911362750,34650,34650,34650,34650,0
|
|
20240409,145300,1911362750,34650,34700,34700,34650,7
|
|
20240409,145200,1911120100,34700,34650,34700,34650,11
|
|
20240409,145100,1910738800,34650,34650,34650,34650,2
|
|
20240409,145000,1910669500,34650,34650,34650,34600,137
|
|
20240409,144900,1905923450,34650,34650,34650,34600,52
|
|
20240409,144800,1904124150,34650,34650,34650,34650,233
|
|
20240409,144700,1896050700,34650,34650,34650,34650,50
|
|
20240409,144600,1894318200,34650,34700,34700,34650,254
|
|
20240409,144500,1885504650,34700,34700,34700,34700,5
|
|
20240409,144400,1885331150,34700,34700,34700,34700,4
|
|
20240409,144300,1885192350,34750,34750,34750,34750,22
|
|
20240409,144200,1884427850,34750,34750,34750,34750,12
|
|
20240409,144100,1884010850,34700,34700,34700,34700,29
|
|
20240409,144000,1883004550,34700,34700,34700,34700,12
|
|
20240409,143900,1882588150,34650,34700,34700,34650,5
|
|
20240409,143800,1882414850,34700,34700,34700,34700,49
|
|
20240409,143700,1880714550,34750,34750,34750,34750,101
|
|
20240409,143600,1877204800,34700,34700,34700,34700,10
|
|
20240409,143500,1876857800,34700,34750,34750,34700,109
|
|
20240409,143400,1873072650,34800,34750,34800,34750,119
|
|
20240409,143300,1868932150,34800,34750,34800,34750,13
|
|
20240409,143200,1868480350,34750,34700,34750,34700,16
|
|
20240409,143100,1867924700,34700,34700,34700,34700,40
|
|
20240409,143000,1866536700,34700,34700,34700,34700,45
|
|
20240409,142900,1864975200,34700,34700,34700,34700,0
|
|
20240409,142800,1864975200,34700,34700,34700,34700,42
|
|
20240409,142700,1863517800,34750,34700,34750,34700,14
|
|
20240409,142600,1863031950,34750,34750,34750,34750,1
|
|
20240409,142500,1862997200,34750,34700,34750,34700,53
|
|
20240409,142400,1861158000,34750,34750,34750,34700,4
|
|
20240409,142300,1861019050,34750,34750,34750,34750,1
|
|
20240409,142200,1860984300,34800,34800,34800,34800,0
|
|
20240409,142100,1860984300,34800,34700,34800,34700,495
|
|
20240409,142000,1843804800,34700,34750,34750,34700,105
|
|
20240409,141900,1840160750,34800,34800,34800,34800,26
|
|
20240409,141800,1839255950,34750,34800,34800,34750,37
|
|
20240409,141700,1837970050,34800,34750,34800,34750,3
|
|
20240409,141600,1837865750,34750,34750,34750,34750,18
|
|
20240409,141500,1837240250,34750,34750,34750,34750,4
|
|
20240409,141400,1837101250,34750,34750,34750,34750,2
|
|
20240409,141300,1837031750,34750,34750,34750,34750,0
|
|
20240409,141200,1837031750,34750,34750,34750,34750,1
|
|
20240409,141100,1836997000,34800,34800,34800,34800,2
|
|
20240409,141000,1836927400,34750,34850,34850,34750,46
|
|
20240409,140900,1835326100,34850,34850,34850,34850,3
|
|
20240409,140800,1835221550,34750,34850,34850,34750,13
|
|
20240409,140700,1834769500,34750,34750,34750,34750,44
|
|
20240409,140600,1833240500,34750,34750,34750,34750,11
|
|
20240409,140500,1832858250,34750,34850,34850,34750,605
|
|
20240409,140400,1811818650,34800,34800,34800,34800,15
|
|
20240409,140300,1811296650,34800,34800,34800,34800,3
|
|
20240409,140200,1811192250,34800,34800,34800,34800,105
|
|
20240409,140100,1807538250,34850,34850,34850,34850,6
|
|
20240409,140000,1807329150,34850,34850,34850,34800,57
|
|
20240409,135900,1805345250,34850,34850,34850,34850,34
|
|
20240409,135800,1804160350,34800,34850,34900,34800,40
|
|
20240409,135700,1802766700,34800,34800,34800,34800,0
|
|
20240409,135600,1802766700,34800,34800,34800,34800,5
|
|
20240409,135500,1802592700,34850,34850,34850,34850,84
|
|
20240409,135400,1799665300,34850,34850,34850,34850,5
|
|
20240409,135300,1799491050,34850,34850,34850,34850,5
|
|
20240409,135200,1799316800,34900,34900,34900,34900,1
|
|
20240409,135100,1799281900,34900,34850,34900,34850,6
|
|
20240409,135000,1799072750,34950,34950,34950,34950,1
|
|
20240409,134900,1799037800,34850,34950,34950,34850,6
|
|
20240409,134800,1798828600,34950,34900,34950,34900,62
|
|
20240409,134700,1796664550,34950,34950,34950,34900,63
|
|
20240409,134600,1794464600,34900,34950,34950,34900,26
|
|
20240409,134500,1793557100,34950,34950,34950,34950,1
|
|
20240409,134400,1793522150,34850,34900,34900,34850,55
|
|
20240409,134300,1791602850,34900,34850,34900,34850,25
|
|
20240409,134200,1790730600,34900,34900,34900,34900,91
|
|
20240409,134100,1787554700,34850,34900,34900,34850,46
|
|
20240409,134000,1785950050,34900,34850,34900,34850,52
|
|
20240409,133900,1784137100,34800,34850,34850,34800,10
|
|
20240409,133800,1783788850,34850,34800,34850,34800,37
|
|
20240409,133700,1782500100,34800,34850,34850,34800,6
|
|
20240409,133600,1782291250,34850,34850,34900,34850,21
|
|
20240409,133500,1781559100,34900,34850,34900,34850,38
|
|
20240409,133400,1780233100,34850,34850,34850,34850,5
|
|
20240409,133300,1780058850,34850,34850,34850,34850,54
|
|
20240409,133200,1778176950,34900,34900,34900,34850,10
|
|
20240409,133100,1777828200,34900,34850,34900,34850,21
|
|
20240409,133000,1777095600,34900,34900,34900,34900,13
|
|
20240409,132900,1776641900,34850,34900,34900,34850,6
|
|
20240409,132800,1776432750,34900,34900,34900,34850,26
|
|
20240409,132700,1775526300,34900,34900,34900,34850,74
|
|
20240409,132600,1772943950,34900,34850,34900,34850,236
|
|
20240409,132500,1764718600,34900,34850,34900,34850,115
|
|
20240409,132400,1760710800,34850,34850,34850,34800,75
|
|
20240409,132300,1758098250,34850,34850,34850,34850,0
|
|
20240409,132200,1758098250,34850,34900,34900,34850,7
|
|
20240409,132100,1757854250,34900,34900,34900,34900,11
|
|
20240409,132000,1757470350,34800,34850,34850,34800,223
|
|
20240409,131900,1749699050,34850,34800,34900,34800,7
|
|
20240409,131800,1749455300,34900,34900,34900,34900,5
|
|
20240409,131700,1749280800,34800,34850,34850,34800,17
|
|
20240409,131600,1748688600,34850,34750,34850,34750,261
|
|
20240409,131500,1739599050,34700,34750,34750,34700,15
|
|
20240409,131400,1739078000,34800,34750,34800,34750,11
|
|
20240409,131300,1738695450,34750,34700,34750,34700,39
|
|
20240409,131200,1737342100,34650,34650,34650,34650,41
|
|
20240409,131100,1735921450,34700,34700,34700,34700,2
|
|
20240409,131000,1735852050,34650,34650,34650,34650,24
|
|
20240409,130900,1735020450,34700,34700,34700,34650,15
|
|
20240409,130800,1734500450,34650,34650,34650,34650,9
|
|
20240409,130700,1734188600,34650,34650,34650,34650,5
|
|
20240409,130600,1734015350,34650,34650,34650,34600,77
|
|
20240409,130500,1731348250,34600,34600,34600,34600,8
|
|
20240409,130400,1731071450,34600,34600,34600,34600,0
|
|
20240409,130300,1731071450,34600,34650,34650,34600,7
|
|
20240409,130200,1730829150,34600,34600,34600,34600,5
|
|
20240409,130100,1730656150,34650,34700,34700,34650,19
|
|
20240409,130000,1729997650,34700,34650,34700,34650,232
|
|
20240409,125900,1721953750,34650,34650,34650,34650,93
|
|
20240409,125800,1718731300,34600,34600,34600,34600,9
|
|
20240409,125700,1718419900,34600,34600,34600,34600,24
|
|
20240409,125600,1717589500,34650,34650,34650,34650,50
|
|
20240409,125500,1715857000,34600,34650,34650,34600,8
|
|
20240409,125400,1715580050,34650,34650,34650,34650,0
|
|
20240409,125300,1715580050,34650,34650,34650,34600,29
|
|
20240409,125200,1714575450,34600,34600,34600,34600,19
|
|
20240409,125100,1713918050,34600,34700,34700,34600,19
|
|
20240409,125000,1713259900,34700,34700,34700,34650,67
|
|
20240409,124900,1710935250,34650,34650,34650,34650,0
|
|
20240409,124800,1710935250,34650,34600,34700,34600,48
|
|
20240409,124700,1709271200,34600,34600,34600,34600,0
|
|
20240409,124600,1709271200,34600,34600,34700,34600,27
|
|
20240409,124500,1708335800,34600,34700,34700,34600,6
|
|
20240409,124400,1708128100,34700,34700,34750,34700,8
|
|
20240409,124300,1707850450,34650,34600,34650,34600,24
|
|
20240409,124200,1707019100,34700,34600,34700,34600,72
|
|
20240409,124100,1704521600,34600,34600,34600,34600,9
|
|
20240409,124000,1704210200,34600,34600,34600,34600,5
|
|
20240409,123900,1704037200,34650,34650,34650,34650,3
|
|
20240409,123800,1703933250,34700,34650,34700,34650,10
|
|
20240409,123700,1703586700,34600,34600,34600,34600,0
|
|
20240409,123600,1703586700,34600,34600,34650,34600,150
|
|
20240409,123500,1698389550,34600,34600,34600,34600,170
|
|
20240409,123400,1692507550,34550,34550,34550,34550,261
|
|
20240409,123300,1683490000,34550,34550,34550,34500,351
|
|
20240409,123200,1671363200,34550,34600,34600,34550,111
|
|
20240409,123100,1667527600,34600,34600,34600,34600,62
|
|
20240409,123000,1665382400,34600,34600,34650,34600,241
|
|
20240409,122900,1657043750,34600,34650,34650,34600,111
|
|
20240409,122800,1653197850,34700,34650,34700,34650,10
|
|
20240409,122700,1652851300,34650,34650,34650,34650,0
|
|
20240409,122600,1652851300,34650,34650,34650,34650,5
|
|
20240409,122500,1652678050,34650,34750,34850,34650,102
|
|
20240409,122400,1649143450,34650,34650,34650,34650,9
|
|
20240409,122300,1648831600,34650,34650,34800,34600,209
|
|
20240409,122200,1641589750,34700,34650,34700,34650,81
|
|
20240409,122100,1638780550,34650,34650,34650,34650,7
|
|
20240409,122000,1638538000,34600,34600,34600,34600,0
|
|
20240409,121900,1638538000,34600,34700,34800,34600,199
|
|
20240409,121800,1631633100,34600,34600,34600,34600,11
|
|
20240409,121700,1631252500,34600,34550,34700,34550,1181
|
|
20240409,121600,1590339650,34550,34500,34550,34500,23
|
|
20240409,121500,1589545250,34500,34500,34500,34500,0
|
|
20240409,121400,1589545250,34500,34500,34500,34500,9
|
|
20240409,121300,1589234750,34600,34550,34600,34500,122
|
|
20240409,121200,1585020500,34500,34600,34600,34500,3175
|
|
20240409,121100,1475409350,34600,34650,34650,34600,10
|
|
20240409,121000,1475063300,34600,34600,34600,34600,0
|
|
20240409,120900,1475063300,34600,34600,34650,34600,118
|
|
20240409,120800,1470980450,34600,34600,34600,34600,25
|
|
20240409,120700,1470115450,34600,34750,34850,34600,441
|
|
20240409,120600,1454835300,34750,34650,34750,34650,20
|
|
20240409,120500,1454141500,34700,34650,34700,34650,27
|
|
20240409,120400,1453205650,34650,34600,34650,34600,74
|
|
20240409,120300,1450641800,34600,34650,34650,34600,52
|
|
20240409,120200,1448841650,34600,34600,34600,34550,12
|
|
20240409,120100,1448426700,34600,34600,34600,34600,198
|
|
20240409,120000,1441575900,34550,34600,34600,34550,31
|
|
20240409,115900,1440503550,34600,34550,34600,34550,33
|
|
20240409,115800,1439362000,34550,34550,34650,34550,453
|
|
20240409,115700,1423707950,34550,34650,34700,34550,372
|
|
20240409,115600,1410836100,34700,34800,34800,34700,711
|
|
20240409,115500,1386152100,34800,34750,34800,34750,66
|
|
20240409,115400,1383855350,34800,34800,34800,34800,38
|
|
20240409,115300,1382532950,34750,34750,34750,34750,0
|
|
20240409,115200,1382532950,34750,34850,34850,34750,24
|
|
20240409,115100,1381696950,34850,34800,34850,34750,28
|
|
20240409,115000,1380722700,34750,34750,34750,34750,5
|
|
20240409,114900,1380548950,34750,34800,34850,34750,369
|
|
20240409,114800,1367722450,34800,34800,34800,34800,213
|
|
20240409,114700,1360310050,34800,34850,34850,34800,15
|
|
20240409,114600,1359787550,34800,34800,34800,34800,0
|
|
20240409,114500,1359787550,34800,34800,34850,34800,25
|
|
20240409,114400,1358917500,34800,34800,34800,34800,4
|
|
20240409,114300,1358778300,34800,34800,34800,34800,6
|
|
20240409,114200,1358569500,34800,34800,34800,34800,35
|
|
20240409,114100,1357351500,34850,34850,34850,34850,1
|
|
20240409,114000,1357316650,34800,34850,34850,34800,30
|
|
20240409,113900,1356272350,34850,34850,34850,34850,34
|
|
20240409,113800,1355087450,34800,34800,34800,34800,49
|
|
20240409,113700,1353382250,34800,34850,34850,34800,253
|
|
20240409,113600,1344565600,34900,34900,34900,34900,0
|
|
20240409,113500,1344565600,34900,34900,34900,34900,462
|
|
20240409,113400,1328441800,34900,34900,34900,34900,9
|
|
20240409,113300,1328127700,34900,34900,34900,34900,5
|
|
20240409,113200,1327953200,35000,34900,35000,34900,36
|
|
20240409,113100,1326696700,35000,34900,35000,34900,21
|
|
20240409,113000,1325962200,34900,34950,34950,34900,13
|
|
20240409,112900,1325508350,34950,34950,34950,34950,41
|
|
20240409,112800,1324075400,34900,35000,35000,34900,55
|
|
20240409,112700,1322153050,34950,34950,34950,34950,23
|
|
20240409,112600,1321349200,34950,35000,35000,34950,608
|
|
20240409,112500,1300094450,34950,35000,35000,34950,2201
|
|
20240409,112400,1223159250,35050,35050,35050,35000,657
|
|
20240409,112300,1200163200,35050,35050,35050,35000,105
|
|
20240409,112200,1196483200,35050,35050,35050,35050,19
|
|
20240409,112100,1195817250,35100,35050,35100,35050,22
|
|
20240409,112000,1195045650,35100,35000,35100,35000,9
|
|
20240409,111900,1194730250,35000,35100,35100,35000,3
|
|
20240409,111800,1194625150,35050,35050,35050,35000,78
|
|
20240409,111700,1191894850,35050,35050,35050,35050,6
|
|
20240409,111600,1191684550,35050,35050,35050,35000,99
|
|
20240409,111500,1188214850,35050,35000,35050,35000,10
|
|
20240409,111400,1187864600,35000,35000,35000,35000,20
|
|
20240409,111300,1187164600,35000,35000,35000,34950,210
|
|
20240409,111200,1179823700,35000,35000,35000,34950,1405
|
|
20240409,111100,1130713250,35000,35000,35000,35000,16
|
|
20240409,111000,1130153250,35000,35000,35000,35000,9
|
|
20240409,110900,1129838250,35050,35000,35050,35000,278
|
|
20240409,110800,1120108200,35000,35100,35100,35000,107
|
|
20240409,110700,1116362750,35100,35100,35100,35050,1055
|
|
20240409,110600,1079372200,35150,35150,35150,35150,10
|
|
20240409,110500,1079020700,35100,35150,35150,35100,51
|
|
20240409,110400,1077228100,35100,35100,35100,35100,21
|
|
20240409,110300,1076491000,35150,35100,35150,35100,67
|
|
20240409,110200,1074136800,35100,35100,35100,35100,0
|
|
20240409,110100,1074136800,35100,35150,35150,35100,22
|
|
20240409,110000,1073364050,35200,35300,35300,35200,112
|
|
20240409,105900,1069421200,35300,35300,35300,35300,1
|
|
20240409,105800,1069385900,35300,35300,35300,35300,2
|
|
20240409,105700,1069315300,35350,35350,35350,35350,0
|
|
20240409,105600,1069315300,35350,35300,35350,35200,18
|
|
20240409,105500,1068680850,35350,35400,35400,35250,5
|
|
20240409,105400,1068504150,35350,35350,35400,35300,99
|
|
20240409,105300,1065002650,35300,35300,35300,35300,10
|
|
20240409,105200,1064649650,35300,35300,35300,35300,8
|
|
20240409,105100,1064367250,35350,35350,35400,35350,204
|
|
20240409,105000,1057146400,35400,35350,35400,35350,2
|
|
20240409,104900,1057075650,35400,35350,35400,35350,98
|
|
20240409,104800,1053606500,35300,35200,35300,35200,392
|
|
20240409,104700,1039784150,35200,35150,35200,35150,100
|
|
20240409,104600,1036265100,35200,35200,35200,35200,0
|
|
20240409,104500,1036265100,35200,35200,35200,35200,0
|
|
20240409,104400,1036265100,35200,35200,35200,35200,0
|
|
20240409,104300,1036265100,35200,35200,35200,35200,131
|
|
20240409,104200,1031653900,35150,35100,35150,35100,792
|
|
20240409,104100,1003826450,35100,35150,35200,35100,163
|
|
20240409,104000,998096400,35150,35150,35150,35150,53
|
|
20240409,103900,996233450,35150,35250,35400,35150,479
|
|
20240409,103800,979352900,35400,35200,35400,35200,21
|
|
20240409,103700,978613450,35200,35150,35500,35150,847
|
|
20240409,103600,948696500,35100,35150,35150,35100,209
|
|
20240409,103500,941360000,35150,35200,35200,35150,2
|
|
20240409,103400,941289650,35150,35150,35150,35150,105
|
|
20240409,103300,937598900,35100,35150,35150,35100,74
|
|
20240409,103200,934998750,35100,35100,35100,35100,5
|
|
20240409,103100,934823250,35150,35150,35150,35150,1
|
|
20240409,103000,934788100,35150,35150,35150,35100,123
|
|
20240409,102900,930469650,35100,35100,35100,35100,24
|
|
20240409,102800,929627250,35150,35100,35150,35100,12
|
|
20240409,102700,929205850,35100,35050,35100,35050,6
|
|
20240409,102600,928995450,35050,35050,35050,35050,20
|
|
20240409,102500,928294450,35100,35100,35100,35100,105
|
|
20240409,102400,924608950,35050,35050,35050,35050,29
|
|
20240409,102300,923592500,35050,35150,35150,35050,101
|
|
20240409,102200,920052350,35150,35050,35150,35050,20
|
|
20240409,102100,919351250,35050,35050,35100,35050,39
|
|
20240409,102000,917984100,35100,35150,35150,35100,132
|
|
20240409,101900,913350000,35200,35200,35200,35200,11
|
|
20240409,101800,912962800,35200,35200,35200,35100,152
|
|
20240409,101700,907625200,35100,35150,35150,35100,114
|
|
20240409,101600,903620600,35150,35150,35150,35150,13
|
|
20240409,101500,903163650,35150,35100,35150,35100,50
|
|
20240409,101400,901408600,35100,35100,35100,35100,6
|
|
20240409,101300,901198000,35150,35200,35200,35150,115
|
|
20240409,101200,897150750,35200,35200,35200,35050,770
|
|
20240409,101100,870114650,35200,35200,35200,35200,8
|
|
20240409,101000,869833050,35300,35300,35300,35300,1
|
|
20240409,100900,869797750,35150,35200,35200,35150,79
|
|
20240409,100800,867017000,35200,35200,35200,35200,40
|
|
20240409,100700,865609000,35200,35200,35200,35150,428
|
|
20240409,100600,850549100,35300,35300,35300,35200,58
|
|
20240409,100500,848504200,35300,35300,35300,35250,130
|
|
20240409,100400,843921500,35300,35250,35350,35250,22
|
|
20240409,100300,843145300,35250,35400,35400,35250,247
|
|
20240409,100200,834437550,35300,35250,35300,35250,29
|
|
20240409,100100,833414350,35250,35250,35400,35250,29
|
|
20240409,100000,832390600,35250,35250,35250,35250,1
|
|
20240409,095900,832355350,35200,35200,35200,35200,15
|
|
20240409,095800,831827350,35150,35150,35200,35150,20
|
|
20240409,095700,831123600,35150,35200,35250,35150,43
|
|
20240409,095600,829610200,35200,35200,35200,35200,2
|
|
20240409,095500,829539800,35200,35250,35250,35200,283
|
|
20240409,095400,819570750,35250,35300,35300,35250,37
|
|
20240409,095300,818265850,35300,35350,35400,35300,49
|
|
20240409,095200,816534200,35400,35500,35550,35400,2640
|
|
20240409,095100,722876900,35500,35550,35550,35500,920
|
|
20240409,095000,690186050,35500,35500,35500,35500,383
|
|
20240409,094900,676589550,35500,35500,35500,35450,545
|
|
20240409,094800,657266150,35500,35500,35550,35500,691
|
|
20240409,094700,632724400,35500,35550,35550,35500,178
|
|
20240409,094600,626401250,35550,35400,35550,35350,1021
|
|
20240409,094500,590235450,35350,35300,35350,35300,566
|
|
20240409,094400,570234350,35300,35250,35300,35250,89
|
|
20240409,094300,567093800,35250,35250,35250,35250,130
|
|
20240409,094200,562511300,35250,35200,35250,35200,64
|
|
20240409,094100,560256050,35200,35200,35200,35200,11
|
|
20240409,094000,559868850,35200,35250,35350,35200,388
|
|
20240409,093900,546168800,35250,35150,35250,35150,329
|
|
20240409,093800,534583000,35150,35100,35150,35100,689
|
|
20240409,093700,510380650,35050,35050,35050,35050,92
|
|
20240409,093600,507156050,35050,35100,35100,35050,41
|
|
20240409,093500,505717200,35050,35050,35050,35050,34
|
|
20240409,093400,504525500,35100,35100,35100,35100,41
|
|
20240409,093300,503086400,35150,35150,35150,35150,433
|
|
20240409,093200,487866450,35100,35150,35150,35050,107
|
|
20240409,093100,484111650,35150,35150,35150,35150,245
|
|
20240409,093000,475499900,35150,35150,35150,35150,740
|
|
20240409,092900,449488900,35150,35150,35150,35150,138
|
|
20240409,092800,444638200,35050,35000,35100,35000,366
|
|
20240409,092700,431808650,35000,35100,35100,35000,107
|
|
20240409,092600,428058250,35100,35150,35150,35100,28
|
|
20240409,092500,427074450,35150,35000,35150,35000,917
|
|
20240409,092400,394924250,35000,35000,35000,35000,32
|
|
20240409,092300,393804250,35000,35050,35050,34900,510
|
|
20240409,092200,375943900,35050,35050,35050,35050,180
|
|
20240409,092100,369634900,35050,35050,35050,35050,40
|
|
20240409,092000,368232900,35050,35050,35050,35050,26
|
|
20240409,091900,367321600,35100,35000,35100,35000,538
|
|
20240409,091800,348477900,35000,35000,35050,35000,176
|
|
20240409,091700,342312900,35000,35000,35000,35000,59
|
|
20240409,091600,340247900,35000,35000,35000,35000,356
|
|
20240409,091500,327787900,35000,35000,35050,35000,633
|
|
20240409,091400,305632350,35000,34900,35000,34900,366
|
|
20240409,091300,292841050,34900,34900,34950,34850,216
|
|
20240409,091200,285302850,34900,34800,34900,34800,31
|
|
20240409,091100,284222400,34800,34750,34800,34750,191
|
|
20240409,091000,277576150,34800,34850,34850,34800,7
|
|
20240409,090900,277332450,34750,35050,35050,34700,780
|
|
20240409,090800,250165250,35100,35000,35100,34950,931
|
|
20240409,090700,217539600,35000,34800,35000,34800,676
|
|
20240409,090600,193939150,34800,34700,34800,34650,3335
|
|
20240409,090500,78354300,34700,34700,34700,34700,33
|
|
20240409,090400,77209200,34650,34750,34850,34650,56
|
|
20240409,090300,75263600,34600,34750,34950,34600,385
|
|
20240409,090200,61847400,34950,34600,34950,34600,507
|
|
20240409,090100,44173250,34600,34600,34600,34500,58
|
|
20240409,090000,42168450,34600,34400,34600,34400,1176
|