698 lines
37 KiB
CSV
698 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,203500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,203400,3185281850,33450,33450,33450,33450,0
|
|
20240416,203300,3185281850,33450,33450,33450,33450,0
|
|
20240416,203200,3185281850,33450,33450,33450,33450,0
|
|
20240416,203100,3185281850,33450,33450,33450,33450,0
|
|
20240416,203000,3185281850,33450,33450,33450,33450,0
|
|
20240416,202900,3185281850,33450,33450,33450,33450,0
|
|
20240416,202800,3185281850,33450,33450,33450,33450,0
|
|
20240416,202700,3185281850,33450,33450,33450,33450,0
|
|
20240416,202600,3185281850,33450,33450,33450,33450,0
|
|
20240416,202500,3185281850,33450,33450,33450,33450,0
|
|
20240416,202400,3185281850,33450,33450,33450,33450,0
|
|
20240416,202300,3185281850,33450,33450,33450,33450,0
|
|
20240416,202200,3185281850,33450,33450,33450,33450,0
|
|
20240416,202100,3185281850,33450,33450,33450,33450,0
|
|
20240416,202000,3185281850,33450,33450,33450,33450,0
|
|
20240416,201900,3185281850,33450,33450,33450,33450,0
|
|
20240416,201800,3185281850,33450,33450,33450,33450,0
|
|
20240416,201700,3185281850,33450,33450,33450,33450,0
|
|
20240416,201600,3185281850,33450,33450,33450,33450,0
|
|
20240416,201500,3185281850,33450,33450,33450,33450,0
|
|
20240416,201400,3185281850,33450,33450,33450,33450,0
|
|
20240416,201300,3185281850,33450,33450,33450,33450,0
|
|
20240416,201200,3185281850,33450,33450,33450,33450,0
|
|
20240416,201100,3185281850,33450,33450,33450,33450,0
|
|
20240416,201000,3185281850,33450,33450,33450,33450,0
|
|
20240416,200900,3185281850,33450,33450,33450,33450,0
|
|
20240416,200800,3185281850,33450,33450,33450,33450,0
|
|
20240416,200700,3185281850,33450,33450,33450,33450,0
|
|
20240416,200600,3185281850,33450,33450,33450,33450,0
|
|
20240416,200500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,200400,3185281850,33450,33450,33450,33450,0
|
|
20240416,200300,3185281850,33450,33450,33450,33450,0
|
|
20240416,200200,3185281850,33450,33450,33450,33450,0
|
|
20240416,200100,3185281850,33450,33450,33450,33450,0
|
|
20240416,200000,3185281850,33450,33450,33450,33450,0
|
|
20240416,195900,3185281850,33450,33450,33450,33450,0
|
|
20240416,195800,3185281850,33450,33450,33450,33450,0
|
|
20240416,195700,3185281850,33450,33450,33450,33450,0
|
|
20240416,195600,3185281850,33450,33450,33450,33450,0
|
|
20240416,195500,3185281850,33450,33450,33450,33450,0
|
|
20240416,195400,3185281850,33450,33450,33450,33450,0
|
|
20240416,195300,3185281850,33450,33450,33450,33450,0
|
|
20240416,195200,3185281850,33450,33450,33450,33450,0
|
|
20240416,195100,3185281850,33450,33450,33450,33450,0
|
|
20240416,195000,3185281850,33450,33450,33450,33450,0
|
|
20240416,194900,3185281850,33450,33450,33450,33450,0
|
|
20240416,194800,3185281850,33450,33450,33450,33450,0
|
|
20240416,194700,3185281850,33450,33450,33450,33450,0
|
|
20240416,194600,3185281850,33450,33450,33450,33450,0
|
|
20240416,194500,3185281850,33450,33450,33450,33450,0
|
|
20240416,194400,3185281850,33450,33450,33450,33450,0
|
|
20240416,194300,3185281850,33450,33450,33450,33450,0
|
|
20240416,194200,3185281850,33450,33450,33450,33450,0
|
|
20240416,194100,3185281850,33450,33450,33450,33450,0
|
|
20240416,194000,3185281850,33450,33450,33450,33450,0
|
|
20240416,193900,3185281850,33450,33450,33450,33450,0
|
|
20240416,193800,3185281850,33450,33450,33450,33450,0
|
|
20240416,193700,3185281850,33450,33450,33450,33450,0
|
|
20240416,193600,3185281850,33450,33450,33450,33450,0
|
|
20240416,193500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,193400,3185281850,33450,33450,33450,33450,0
|
|
20240416,193300,3185281850,33450,33450,33450,33450,0
|
|
20240416,193200,3185281850,33450,33450,33450,33450,0
|
|
20240416,193100,3185281850,33450,33450,33450,33450,0
|
|
20240416,193000,3185281850,33450,33450,33450,33450,0
|
|
20240416,192900,3185281850,33450,33450,33450,33450,0
|
|
20240416,192800,3185281850,33450,33450,33450,33450,0
|
|
20240416,192700,3185281850,33450,33450,33450,33450,0
|
|
20240416,192600,3185281850,33450,33450,33450,33450,0
|
|
20240416,192500,3185281850,33450,33450,33450,33450,0
|
|
20240416,192400,3185281850,33450,33450,33450,33450,0
|
|
20240416,192300,3185281850,33450,33450,33450,33450,0
|
|
20240416,192200,3185281850,33450,33450,33450,33450,0
|
|
20240416,192100,3185281850,33450,33450,33450,33450,0
|
|
20240416,192000,3185281850,33450,33450,33450,33450,0
|
|
20240416,191900,3185281850,33450,33450,33450,33450,0
|
|
20240416,191800,3185281850,33450,33450,33450,33450,0
|
|
20240416,191700,3185281850,33450,33450,33450,33450,0
|
|
20240416,191600,3185281850,33450,33450,33450,33450,0
|
|
20240416,191500,3185281850,33450,33450,33450,33450,0
|
|
20240416,191400,3185281850,33450,33450,33450,33450,0
|
|
20240416,191300,3185281850,33450,33450,33450,33450,0
|
|
20240416,191200,3185281850,33450,33450,33450,33450,0
|
|
20240416,191100,3185281850,33450,33450,33450,33450,0
|
|
20240416,191000,3185281850,33450,33450,33450,33450,0
|
|
20240416,190900,3185281850,33450,33450,33450,33450,0
|
|
20240416,190800,3185281850,33450,33450,33450,33450,0
|
|
20240416,190700,3185281850,33450,33450,33450,33450,0
|
|
20240416,190600,3185281850,33450,33450,33450,33450,0
|
|
20240416,190500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,190400,3185281850,33450,33450,33450,33450,0
|
|
20240416,190300,3185281850,33450,33450,33450,33450,0
|
|
20240416,190200,3185281850,33450,33450,33450,33450,0
|
|
20240416,190100,3185281850,33450,33450,33450,33450,0
|
|
20240416,190000,3185281850,33450,33450,33450,33450,0
|
|
20240416,185900,3185281850,33450,33450,33450,33450,0
|
|
20240416,185800,3185281850,33450,33450,33450,33450,0
|
|
20240416,185700,3185281850,33450,33450,33450,33450,0
|
|
20240416,185600,3185281850,33450,33450,33450,33450,0
|
|
20240416,185500,3185281850,33450,33450,33450,33450,0
|
|
20240416,185400,3185281850,33450,33450,33450,33450,0
|
|
20240416,185300,3185281850,33450,33450,33450,33450,0
|
|
20240416,185200,3185281850,33450,33450,33450,33450,0
|
|
20240416,185100,3185281850,33450,33450,33450,33450,0
|
|
20240416,185000,3185281850,33450,33450,33450,33450,0
|
|
20240416,184900,3185281850,33450,33450,33450,33450,0
|
|
20240416,184800,3185281850,33450,33450,33450,33450,0
|
|
20240416,184700,3185281850,33450,33450,33450,33450,0
|
|
20240416,184600,3185281850,33450,33450,33450,33450,0
|
|
20240416,184500,3185281850,33450,33450,33450,33450,0
|
|
20240416,184400,3185281850,33450,33450,33450,33450,0
|
|
20240416,184300,3185281850,33450,33450,33450,33450,0
|
|
20240416,184200,3185281850,33450,33450,33450,33450,0
|
|
20240416,184100,3185281850,33450,33450,33450,33450,0
|
|
20240416,184000,3185281850,33450,33450,33450,33450,0
|
|
20240416,183900,3185281850,33450,33450,33450,33450,0
|
|
20240416,183800,3185281850,33450,33450,33450,33450,0
|
|
20240416,183700,3185281850,33450,33450,33450,33450,0
|
|
20240416,183600,3185281850,33450,33450,33450,33450,0
|
|
20240416,183500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,183400,3185281850,33450,33450,33450,33450,0
|
|
20240416,183300,3185281850,33450,33450,33450,33450,0
|
|
20240416,183200,3185281850,33450,33450,33450,33450,0
|
|
20240416,183100,3185281850,33450,33450,33450,33450,0
|
|
20240416,183000,3185281850,33450,33450,33450,33450,0
|
|
20240416,182900,3185281850,33450,33450,33450,33450,0
|
|
20240416,182800,3185281850,33450,33450,33450,33450,0
|
|
20240416,182700,3185281850,33450,33450,33450,33450,0
|
|
20240416,182600,3185281850,33450,33450,33450,33450,0
|
|
20240416,182500,3185281850,33450,33450,33450,33450,0
|
|
20240416,182400,3185281850,33450,33450,33450,33450,0
|
|
20240416,182300,3185281850,33450,33450,33450,33450,0
|
|
20240416,182200,3185281850,33450,33450,33450,33450,0
|
|
20240416,182100,3185281850,33450,33450,33450,33450,0
|
|
20240416,182000,3185281850,33450,33450,33450,33450,0
|
|
20240416,181900,3185281850,33450,33450,33450,33450,0
|
|
20240416,181800,3185281850,33450,33450,33450,33450,0
|
|
20240416,181700,3185281850,33450,33450,33450,33450,0
|
|
20240416,181600,3185281850,33450,33450,33450,33450,0
|
|
20240416,181500,3185281850,33450,33450,33450,33450,0
|
|
20240416,181400,3185281850,33450,33450,33450,33450,0
|
|
20240416,181300,3185281850,33450,33450,33450,33450,0
|
|
20240416,181200,3185281850,33450,33450,33450,33450,0
|
|
20240416,181100,3185281850,33450,33450,33450,33450,0
|
|
20240416,181000,3185281850,33450,33450,33450,33450,0
|
|
20240416,180900,3185281850,33450,33450,33450,33450,0
|
|
20240416,180800,3185281850,33450,33450,33450,33450,0
|
|
20240416,180700,3185281850,33450,33450,33450,33450,0
|
|
20240416,180600,3185281850,33450,33450,33450,33450,0
|
|
20240416,180500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,180400,3185281850,33450,33450,33450,33450,0
|
|
20240416,180300,3185281850,33450,33450,33450,33450,0
|
|
20240416,180200,3185281850,33450,33450,33450,33450,0
|
|
20240416,180100,3185281850,33450,33450,33450,33450,0
|
|
20240416,180000,3185281850,33450,33450,33450,33450,0
|
|
20240416,175900,3185281850,33450,33450,33450,33450,0
|
|
20240416,175800,3185281850,33450,33450,33450,33450,0
|
|
20240416,175700,3185281850,33450,33450,33450,33450,0
|
|
20240416,175600,3185281850,33450,33450,33450,33450,0
|
|
20240416,175500,3185281850,33450,33450,33450,33450,0
|
|
20240416,175400,3185281850,33450,33450,33450,33450,0
|
|
20240416,175300,3185281850,33450,33450,33450,33450,0
|
|
20240416,175200,3185281850,33450,33450,33450,33450,0
|
|
20240416,175100,3185281850,33450,33450,33450,33450,0
|
|
20240416,175000,3185281850,33450,33450,33450,33450,0
|
|
20240416,174900,3185281850,33450,33450,33450,33450,0
|
|
20240416,174800,3185281850,33450,33450,33450,33450,0
|
|
20240416,174700,3185281850,33450,33450,33450,33450,0
|
|
20240416,174600,3185281850,33450,33450,33450,33450,0
|
|
20240416,174500,3185281850,33450,33450,33450,33450,0
|
|
20240416,174400,3185281850,33450,33450,33450,33450,0
|
|
20240416,174300,3185281850,33450,33450,33450,33450,0
|
|
20240416,174200,3185281850,33450,33450,33450,33450,0
|
|
20240416,174100,3185281850,33450,33450,33450,33450,0
|
|
20240416,174000,3185281850,33450,33450,33450,33450,0
|
|
20240416,173900,3185281850,33450,33450,33450,33450,0
|
|
20240416,173800,3185281850,33450,33450,33450,33450,0
|
|
20240416,173700,3185281850,33450,33450,33450,33450,0
|
|
20240416,173600,3185281850,33450,33450,33450,33450,0
|
|
20240416,173500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,173400,3185281850,33450,33450,33450,33450,0
|
|
20240416,173300,3185281850,33450,33450,33450,33450,0
|
|
20240416,173200,3185281850,33450,33450,33450,33450,0
|
|
20240416,173100,3185281850,33450,33450,33450,33450,0
|
|
20240416,173000,3185281850,33450,33450,33450,33450,0
|
|
20240416,172900,3185281850,33450,33450,33450,33450,0
|
|
20240416,172800,3185281850,33450,33450,33450,33450,0
|
|
20240416,172700,3185281850,33450,33450,33450,33450,0
|
|
20240416,172600,3185281850,33450,33450,33450,33450,0
|
|
20240416,172500,3185281850,33450,33450,33450,33450,0
|
|
20240416,172400,3185281850,33450,33450,33450,33450,0
|
|
20240416,172300,3185281850,33450,33450,33450,33450,0
|
|
20240416,172200,3185281850,33450,33450,33450,33450,0
|
|
20240416,172100,3185281850,33450,33450,33450,33450,0
|
|
20240416,172000,3185281850,33450,33450,33450,33450,0
|
|
20240416,171900,3185281850,33450,33450,33450,33450,0
|
|
20240416,171800,3185281850,33450,33450,33450,33450,0
|
|
20240416,171700,3185281850,33450,33450,33450,33450,0
|
|
20240416,171600,3185281850,33450,33450,33450,33450,0
|
|
20240416,171500,3185281850,33450,33450,33450,33450,0
|
|
20240416,171400,3185281850,33450,33450,33450,33450,0
|
|
20240416,171300,3185281850,33450,33450,33450,33450,0
|
|
20240416,171200,3185281850,33450,33450,33450,33450,0
|
|
20240416,171100,3185281850,33450,33450,33450,33450,0
|
|
20240416,171000,3185281850,33450,33450,33450,33450,0
|
|
20240416,170900,3185281850,33450,33450,33450,33450,0
|
|
20240416,170800,3185281850,33450,33450,33450,33450,0
|
|
20240416,170700,3185281850,33450,33450,33450,33450,0
|
|
20240416,170600,3185281850,33450,33450,33450,33450,0
|
|
20240416,170500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,170400,3185281850,33450,33450,33450,33450,0
|
|
20240416,170300,3185281850,33450,33450,33450,33450,0
|
|
20240416,170200,3185281850,33450,33450,33450,33450,0
|
|
20240416,170100,3185281850,33450,33450,33450,33450,0
|
|
20240416,170000,3185281850,33450,33450,33450,33450,0
|
|
20240416,165900,3185281850,33450,33450,33450,33450,0
|
|
20240416,165800,3185281850,33450,33450,33450,33450,0
|
|
20240416,165700,3185281850,33450,33450,33450,33450,0
|
|
20240416,165600,3185281850,33450,33450,33450,33450,0
|
|
20240416,165500,3185281850,33450,33450,33450,33450,0
|
|
20240416,165400,3185281850,33450,33450,33450,33450,0
|
|
20240416,165300,3185281850,33450,33450,33450,33450,0
|
|
20240416,165200,3185281850,33450,33450,33450,33450,0
|
|
20240416,165100,3185281850,33450,33450,33450,33450,0
|
|
20240416,165000,3185281850,33450,33450,33450,33450,0
|
|
20240416,164900,3185281850,33450,33450,33450,33450,0
|
|
20240416,164800,3185281850,33450,33450,33450,33450,0
|
|
20240416,164700,3185281850,33450,33450,33450,33450,0
|
|
20240416,164600,3185281850,33450,33450,33450,33450,0
|
|
20240416,164500,3185281850,33450,33450,33450,33450,0
|
|
20240416,164400,3185281850,33450,33450,33450,33450,0
|
|
20240416,164300,3185281850,33450,33450,33450,33450,0
|
|
20240416,164200,3185281850,33450,33450,33450,33450,0
|
|
20240416,164100,3185281850,33450,33450,33450,33450,0
|
|
20240416,164000,3185281850,33450,33450,33450,33450,0
|
|
20240416,163900,3185281850,33450,33450,33450,33450,0
|
|
20240416,163800,3185281850,33450,33450,33450,33450,0
|
|
20240416,163700,3185281850,33450,33450,33450,33450,0
|
|
20240416,163600,3185281850,33450,33450,33450,33450,0
|
|
20240416,163500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,163400,3185281850,33450,33450,33450,33450,0
|
|
20240416,163300,3185281850,33450,33450,33450,33450,0
|
|
20240416,163200,3185281850,33450,33450,33450,33450,0
|
|
20240416,163100,3185281850,33450,33450,33450,33450,0
|
|
20240416,163000,3185281850,33450,33450,33450,33450,0
|
|
20240416,162900,3185281850,33450,33450,33450,33450,0
|
|
20240416,162800,3185281850,33450,33450,33450,33450,0
|
|
20240416,162700,3185281850,33450,33450,33450,33450,0
|
|
20240416,162600,3185281850,33450,33450,33450,33450,0
|
|
20240416,162500,3185281850,33450,33450,33450,33450,0
|
|
20240416,162400,3185281850,33450,33450,33450,33450,0
|
|
20240416,162300,3185281850,33450,33450,33450,33450,0
|
|
20240416,162200,3185281850,33450,33450,33450,33450,0
|
|
20240416,162100,3185281850,33450,33450,33450,33450,0
|
|
20240416,162000,3185281850,33450,33450,33450,33450,0
|
|
20240416,161900,3185281850,33450,33450,33450,33450,0
|
|
20240416,161800,3185281850,33450,33450,33450,33450,0
|
|
20240416,161700,3185281850,33450,33450,33450,33450,0
|
|
20240416,161600,3185281850,33450,33450,33450,33450,0
|
|
20240416,161500,3185281850,33450,33450,33450,33450,0
|
|
20240416,161400,3185281850,33450,33450,33450,33450,0
|
|
20240416,161300,3185281850,33450,33450,33450,33450,0
|
|
20240416,161200,3185281850,33450,33450,33450,33450,0
|
|
20240416,161100,3185281850,33450,33450,33450,33450,0
|
|
20240416,161000,3185281850,33450,33450,33450,33450,0
|
|
20240416,160900,3185281850,33450,33450,33450,33450,0
|
|
20240416,160800,3185281850,33450,33450,33450,33450,0
|
|
20240416,160700,3185281850,33450,33450,33450,33450,0
|
|
20240416,160600,3185281850,33450,33450,33450,33450,0
|
|
20240416,160500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,160400,3185281850,33450,33450,33450,33450,0
|
|
20240416,160300,3185281850,33450,33450,33450,33450,0
|
|
20240416,160200,3185281850,33450,33450,33450,33450,0
|
|
20240416,160100,3185281850,33450,33450,33450,33450,0
|
|
20240416,160000,3185281850,33450,33450,33450,33450,0
|
|
20240416,155900,3185281850,33450,33450,33450,33450,0
|
|
20240416,155800,3185281850,33450,33450,33450,33450,0
|
|
20240416,155700,3185281850,33450,33450,33450,33450,0
|
|
20240416,155600,3185281850,33450,33450,33450,33450,0
|
|
20240416,155500,3185281850,33450,33450,33450,33450,0
|
|
20240416,155400,3185281850,33450,33450,33450,33450,0
|
|
20240416,155300,3185281850,33450,33450,33450,33450,0
|
|
20240416,155200,3185281850,33450,33450,33450,33450,0
|
|
20240416,155100,3185281850,33450,33450,33450,33450,0
|
|
20240416,155000,3185281850,33450,33450,33450,33450,0
|
|
20240416,154900,3185281850,33450,33450,33450,33450,0
|
|
20240416,154800,3185281850,33450,33450,33450,33450,0
|
|
20240416,154700,3185281850,33450,33450,33450,33450,0
|
|
20240416,154600,3185281850,33450,33450,33450,33450,0
|
|
20240416,154500,3185281850,33450,33450,33450,33450,0
|
|
20240416,154400,3185281850,33450,33450,33450,33450,0
|
|
20240416,154300,3185281850,33450,33450,33450,33450,0
|
|
20240416,154200,3185281850,33450,33450,33450,33450,0
|
|
20240416,154100,3185281850,33450,33450,33450,33450,0
|
|
20240416,154000,3185281850,33450,33450,33450,33450,0
|
|
20240416,153900,3185281850,33450,33450,33450,33450,0
|
|
20240416,153800,3185281850,33450,33450,33450,33450,0
|
|
20240416,153700,3185281850,33450,33450,33450,33450,0
|
|
20240416,153600,3185281850,33450,33450,33450,33450,0
|
|
20240416,153500,3185281850,33450,33450,33450,33450,1199
|
|
20240416,153400,3185281850,33450,33450,33450,33450,0
|
|
20240416,153300,3185281850,33450,33450,33450,33450,0
|
|
20240416,153200,3185281850,33450,33450,33450,33450,0
|
|
20240416,153100,3185281850,33450,33450,33450,33450,0
|
|
20240416,153000,3185281850,33450,33450,33450,33450,1199
|
|
20240416,152900,3145175300,33450,33450,33450,33450,0
|
|
20240416,152800,3145175300,33450,33450,33450,33450,0
|
|
20240416,152700,3145175300,33450,33450,33450,33450,0
|
|
20240416,152600,3145175300,33450,33450,33450,33450,0
|
|
20240416,152500,3145175300,33450,33450,33450,33450,0
|
|
20240416,152400,3145175300,33450,33450,33450,33450,0
|
|
20240416,152300,3145175300,33450,33450,33450,33450,0
|
|
20240416,152200,3145175300,33450,33450,33450,33450,0
|
|
20240416,152100,3145175300,33450,33450,33450,33450,0
|
|
20240416,152000,3145175300,33450,33450,33450,33450,0
|
|
20240416,151900,3145175300,33450,33450,33500,33400,142
|
|
20240416,151800,3140427900,33450,33500,33500,33400,465
|
|
20240416,151700,3124883250,33400,33450,33450,33400,235
|
|
20240416,151600,3117027150,33450,33450,33500,33450,40
|
|
20240416,151500,3115689100,33450,33450,33450,33400,46
|
|
20240416,151400,3114152450,33500,33400,33500,33400,163
|
|
20240416,151300,3108708100,33400,33450,33500,33400,403
|
|
20240416,151200,3095230550,33500,33450,33500,33450,6
|
|
20240416,151100,3095029600,33450,33450,33450,33450,48
|
|
20240416,151000,3093424000,33450,33500,33500,33450,28
|
|
20240416,150900,3092487300,33450,33450,33500,33450,192
|
|
20240416,150800,3086064650,33450,33450,33450,33450,74
|
|
20240416,150700,3083589350,33450,33450,33450,33450,165
|
|
20240416,150600,3078070100,33450,33500,33550,33450,552
|
|
20240416,150500,3059579200,33500,33550,33550,33500,151
|
|
20240416,150400,3054513200,33550,33600,33600,33550,41
|
|
20240416,150300,3053137500,33600,33600,33650,33600,501
|
|
20240416,150200,3036303850,33550,33550,33600,33550,74
|
|
20240416,150100,3033821000,33500,33500,33600,33500,111
|
|
20240416,150000,3030097700,33400,33550,33550,33400,1123
|
|
20240416,145900,2992510550,33500,33550,33550,33500,781
|
|
20240416,145800,2966339900,33550,33500,33550,33500,91
|
|
20240416,145700,2963289900,33500,33550,33550,33500,190
|
|
20240416,145600,2956919500,33500,33500,33500,33450,149
|
|
20240416,145500,2951928600,33550,33450,33550,33450,146
|
|
20240416,145400,2947034700,33450,33550,33600,33450,313
|
|
20240416,145300,2936530800,33550,33450,33550,33450,143
|
|
20240416,145200,2931739000,33450,33450,33450,33400,202
|
|
20240416,145100,2924982400,33450,33350,33500,33350,273
|
|
20240416,145000,2915850600,33400,33400,33400,33350,231
|
|
20240416,144900,2908141950,33350,33400,33400,33350,224
|
|
20240416,144800,2900670700,33300,33400,33400,33250,89
|
|
20240416,144700,2897704350,33450,33400,33450,33400,210
|
|
20240416,144600,2890683800,33400,33350,33400,33350,50
|
|
20240416,144500,2889014950,33350,33300,33350,33300,676
|
|
20240416,144400,2866502600,33350,33400,33400,33350,139
|
|
20240416,144300,2861861350,33400,33400,33400,33350,209
|
|
20240416,144200,2854885950,33400,33350,33400,33350,136
|
|
20240416,144100,2850346400,33350,33350,33400,33300,121
|
|
20240416,144000,2846310100,33350,33350,33400,33350,224
|
|
20240416,143900,2838834100,33300,33350,33400,33300,235
|
|
20240416,143800,2830993550,33350,33350,33350,33300,108
|
|
20240416,143700,2827392600,33350,33350,33350,33300,152
|
|
20240416,143600,2822327300,33400,33350,33400,33300,92
|
|
20240416,143500,2819261850,33350,33350,33350,33300,116
|
|
20240416,143400,2815393750,33400,33350,33400,33350,137
|
|
20240416,143300,2810820950,33350,33400,33400,33300,225
|
|
20240416,143200,2803317600,33400,33400,33400,33400,146
|
|
20240416,143100,2798441200,33350,33350,33350,33350,153
|
|
20240416,143000,2793338650,33400,33350,33400,33350,132
|
|
20240416,142900,2788932050,33350,33350,33400,33300,222
|
|
20240416,142800,2781524650,33400,33350,33400,33350,175
|
|
20240416,142700,2775683600,33350,33350,33400,33350,118
|
|
20240416,142600,2771744750,33350,33350,33350,33300,144
|
|
20240416,142500,2766943850,33350,33350,33350,33350,110
|
|
20240416,142400,2763275350,33350,33400,33400,33300,135
|
|
20240416,142300,2758771650,33350,33400,33400,33300,267
|
|
20240416,142200,2749862650,33400,33350,33400,33300,92
|
|
20240416,142100,2746791650,33400,33350,33400,33350,165
|
|
20240416,142000,2741282450,33350,33400,33400,33350,329
|
|
20240416,141900,2730299950,33400,33350,33400,33250,319
|
|
20240416,141800,2719668950,33350,33400,33400,33350,87
|
|
20240416,141700,2716765800,33450,33400,33450,33400,117
|
|
20240416,141600,2712853600,33400,33350,33400,33350,226
|
|
20240416,141500,2705310400,33400,33400,33450,33400,155
|
|
20240416,141400,2700130200,33400,33350,33450,33350,137
|
|
20240416,141300,2695552750,33400,33400,33400,33400,128
|
|
20240416,141200,2691277550,33350,33350,33350,33300,104
|
|
20240416,141100,2687809950,33350,33400,33450,33350,396
|
|
20240416,141000,2674586450,33350,33400,33400,33350,87
|
|
20240416,140900,2671681800,33400,33450,33450,33400,123
|
|
20240416,140800,2667568650,33500,33500,33550,33450,163
|
|
20240416,140700,2662108450,33450,33450,33450,33400,143
|
|
20240416,140600,2657326200,33450,33450,33450,33450,77
|
|
20240416,140500,2654750550,33450,33450,33450,33400,135
|
|
20240416,140400,2650235600,33450,33450,33450,33450,80
|
|
20240416,140300,2647559600,33450,33450,33450,33450,89
|
|
20240416,140200,2644582550,33450,33450,33500,33450,235
|
|
20240416,140100,2636718050,33450,33450,33450,33450,39
|
|
20240416,140000,2635413500,33500,33450,33500,33450,151
|
|
20240416,135900,2630356250,33450,33550,33550,33400,260
|
|
20240416,135800,2621649000,33550,33450,33550,33450,174
|
|
20240416,135700,2615816800,33450,33400,33450,33400,66
|
|
20240416,135600,2613612350,33450,33450,33450,33450,117
|
|
20240416,135500,2609698700,33400,33350,33400,33350,123
|
|
20240416,135400,2605592700,33350,33350,33500,33300,92
|
|
20240416,135300,2602524650,33500,33450,33500,33450,140
|
|
20240416,135200,2597841600,33500,33400,33500,33350,236
|
|
20240416,135100,2589956200,33400,33450,33450,33350,195
|
|
20240416,135000,2583443450,33400,33400,33500,33400,222
|
|
20240416,134900,2576025000,33400,33500,33500,33400,413
|
|
20240416,134800,2562214550,33450,33400,33450,33400,73
|
|
20240416,134700,2559774150,33450,33500,33500,33450,233
|
|
20240416,134600,2551972400,33500,33450,33500,33450,71
|
|
20240416,134500,2549596800,33500,33500,33550,33500,116
|
|
20240416,134400,2545710300,33500,33500,33500,33500,124
|
|
20240416,134300,2541556300,33550,33450,33550,33450,97
|
|
20240416,134200,2538307600,33450,33500,33550,33450,269
|
|
20240416,134100,2529294950,33550,33550,33550,33500,216
|
|
20240416,134000,2522050500,33500,33550,33600,33500,119
|
|
20240416,133900,2518059350,33500,33550,33600,33500,210
|
|
20240416,133800,2511012500,33550,33550,33550,33550,208
|
|
20240416,133700,2504034100,33550,33550,33600,33550,207
|
|
20240416,133600,2497086000,33550,33550,33550,33500,55
|
|
20240416,133500,2495242350,33550,33550,33550,33550,123
|
|
20240416,133400,2491115700,33550,33550,33600,33500,107
|
|
20240416,133300,2487527550,33550,33550,33550,33500,134
|
|
20240416,133200,2483032300,33550,33600,33600,33550,223
|
|
20240416,133100,2475544200,33600,33500,33600,33500,129
|
|
20240416,133000,2471219250,33500,33450,33500,33450,103
|
|
20240416,132900,2467772500,33500,33500,33600,33500,315
|
|
20240416,132800,2457213200,33550,33600,33600,33550,72
|
|
20240416,132700,2454794350,33600,33550,33600,33550,131
|
|
20240416,132600,2450393700,33550,33550,33600,33550,170
|
|
20240416,132500,2444686500,33600,33550,33600,33550,114
|
|
20240416,132400,2440861750,33550,33500,33550,33500,179
|
|
20240416,132300,2434860400,33500,33400,33500,33400,203
|
|
20240416,132200,2428069450,33400,33450,33500,33400,347
|
|
20240416,132100,2416454400,33500,33500,33550,33500,98
|
|
20240416,132000,2413168300,33550,33500,33550,33500,129
|
|
20240416,131900,2408841700,33500,33550,33700,33500,156
|
|
20240416,131800,2403602700,33550,33400,33650,33400,1383
|
|
20240416,131700,2357180350,33400,33450,33550,33400,889
|
|
20240416,131600,2327404300,33400,33250,33400,33200,453
|
|
20240416,131500,2312310500,33250,33200,33250,33200,138
|
|
20240416,131400,2307725550,33200,33150,33200,33150,150
|
|
20240416,131300,2302747000,33150,33100,33150,33100,314
|
|
20240416,131200,2292345650,33100,33100,33100,33100,66
|
|
20240416,131100,2290161050,33150,33100,33150,33100,119
|
|
20240416,131000,2286221850,33100,33100,33100,33100,185
|
|
20240416,130900,2280098350,33100,33150,33150,33100,91
|
|
20240416,130800,2277085000,33100,33100,33100,33100,101
|
|
20240416,130700,2273741900,33100,33100,33150,33100,153
|
|
20240416,130600,2268672350,33100,33100,33100,33100,129
|
|
20240416,130500,2264402450,33050,33100,33100,33050,141
|
|
20240416,130400,2259736650,33100,33100,33100,33100,143
|
|
20240416,130300,2255003350,33150,33100,33150,33100,182
|
|
20240416,130200,2248979050,33150,33100,33150,33100,289
|
|
20240416,130100,2239412900,33150,33150,33150,33100,163
|
|
20240416,130000,2234016950,33150,33150,33150,33100,48
|
|
20240416,125900,2232427200,33100,33150,33150,33100,206
|
|
20240416,125800,2225599450,33150,33150,33150,33150,160
|
|
20240416,125700,2220295450,33150,33200,33200,33150,116
|
|
20240416,125600,2216444500,33150,33200,33200,33150,61
|
|
20240416,125500,2214422200,33200,33200,33200,33200,81
|
|
20240416,125400,2211733000,33200,33200,33200,33200,111
|
|
20240416,125300,2208047800,33200,33200,33250,33200,148
|
|
20240416,125200,2203134100,33150,33200,33200,33150,47
|
|
20240416,125100,2201574600,33200,33250,33250,33200,255
|
|
20240416,125000,2193102150,33250,33250,33250,33200,201
|
|
20240416,124900,2186421600,33250,33250,33250,33150,71
|
|
20240416,124800,2184067350,33150,33150,33200,33100,336
|
|
20240416,124700,2172918800,33150,33150,33150,33150,105
|
|
20240416,124600,2169438050,33150,33150,33150,33150,149
|
|
20240416,124500,2164498700,33150,33150,33150,33100,163
|
|
20240416,124400,2159097800,33150,33150,33150,33100,141
|
|
20240416,124300,2154425900,33150,33100,33150,33100,174
|
|
20240416,124200,2148660250,33100,33100,33100,33100,78
|
|
20240416,124100,2146078450,33100,33100,33150,33100,111
|
|
20240416,124000,2142403850,33150,33150,33150,33100,89
|
|
20240416,123900,2139457100,33100,33150,33150,33100,67
|
|
20240416,123800,2137237800,33100,33150,33150,33100,210
|
|
20240416,123700,2130280200,33100,33050,33150,33050,565
|
|
20240416,123600,2111555950,33100,33050,33100,33000,128
|
|
20240416,123500,2107320900,33000,33000,33100,33000,1361
|
|
20240416,123400,2062407700,33050,33050,33100,33050,290
|
|
20240416,123300,2052821200,33100,33100,33100,33050,181
|
|
20240416,123200,2046838050,33150,33150,33150,33100,271
|
|
20240416,123100,2037867650,33100,33100,33150,33100,154
|
|
20240416,123000,2032769650,33150,33150,33150,33100,134
|
|
20240416,122900,2028334150,33150,33100,33150,33100,127
|
|
20240416,122800,2024130400,33200,33150,33200,33100,160
|
|
20240416,122700,2018828850,33100,33100,33100,33100,108
|
|
20240416,122600,2015254050,33150,33150,33150,33100,152
|
|
20240416,122500,2010221500,33100,33050,33200,33000,547
|
|
20240416,122400,1992145500,33050,33050,33050,33050,97
|
|
20240416,122300,1988939650,33050,33050,33100,33050,143
|
|
20240416,122200,1984213350,33100,33050,33100,33050,251
|
|
20240416,122100,1975917200,33050,33050,33150,33000,1286
|
|
20240416,122000,1933456250,33050,33200,33200,33050,1681
|
|
20240416,121900,1877793100,33150,33150,33150,33150,145
|
|
20240416,121800,1872986350,33150,33200,33200,33150,1046
|
|
20240416,121700,1838265900,33200,33200,33250,33200,42
|
|
20240416,121600,1836871350,33200,33200,33200,33200,223
|
|
20240416,121500,1829467750,33200,33250,33250,33200,24
|
|
20240416,121400,1828670900,33200,33200,33200,33200,221
|
|
20240416,121300,1821333700,33250,33200,33250,33200,67
|
|
20240416,121200,1819108700,33200,33200,33200,33200,96
|
|
20240416,121100,1815921500,33200,33250,33250,33200,69
|
|
20240416,121000,1813630200,33250,33200,33250,33200,86
|
|
20240416,120900,1810772100,33200,33200,33300,33200,460
|
|
20240416,120800,1795499900,33250,33250,33250,33250,50
|
|
20240416,120700,1793837400,33250,33250,33250,33200,163
|
|
20240416,120600,1788423250,33250,33250,33250,33250,68
|
|
20240416,120500,1786162250,33250,33250,33250,33250,73
|
|
20240416,120400,1783735000,33250,33250,33250,33250,192
|
|
20240416,120300,1777351000,33250,33250,33250,33250,61
|
|
20240416,120200,1775322750,33250,33300,33300,33250,158
|
|
20240416,120100,1770064600,33300,33250,33300,33250,202
|
|
20240416,120000,1763348000,33250,33300,33300,33250,64
|
|
20240416,115900,1761219800,33250,33250,33250,33250,328
|
|
20240416,115800,1750313800,33250,33250,33250,33250,20
|
|
20240416,115700,1749648800,33250,33250,33250,33250,182
|
|
20240416,115600,1743597300,33300,33250,33300,33250,97
|
|
20240416,115500,1740371400,33250,33250,33300,33250,190
|
|
20240416,115400,1734053600,33300,33250,33300,33250,45
|
|
20240416,115300,1732557050,33250,33300,33300,33250,95
|
|
20240416,115200,1729393650,33300,33350,33350,33300,104
|
|
20240416,115100,1725930150,33350,33350,33350,33350,16
|
|
20240416,115000,1725396550,33350,33300,33350,33250,516
|
|
20240416,114900,1708216950,33300,33300,33300,33250,37
|
|
20240416,114800,1706986000,33250,33150,33250,33150,518
|
|
20240416,114700,1689767850,33150,33250,33250,33150,249
|
|
20240416,114600,1681497850,33250,33250,33250,33250,66
|
|
20240416,114500,1679303350,33250,33200,33250,33150,704
|
|
20240416,114400,1655911750,33200,33200,33200,33200,201
|
|
20240416,114300,1649238550,33200,33200,33200,33200,69
|
|
20240416,114200,1646947750,33200,33200,33250,33200,205
|
|
20240416,114100,1640141150,33200,33200,33200,33150,370
|
|
20240416,114000,1627862200,33250,33200,33250,33200,354
|
|
20240416,113900,1616094250,33250,33250,33250,33250,1
|
|
20240416,113800,1616061000,33250,33200,33250,33200,135
|
|
20240416,113700,1611577200,33200,33200,33200,33200,101
|
|
20240416,113600,1608224000,33200,33200,33200,33200,17
|
|
20240416,113500,1607659600,33200,33250,33250,33200,349
|
|
20240416,113400,1596062200,33250,33250,33250,33250,53
|
|
20240416,113300,1594299950,33250,33250,33250,33250,102
|
|
20240416,113200,1590908450,33250,33200,33300,33200,2405
|
|
20240416,113100,1510943700,33250,33200,33250,33200,313
|
|
20240416,113000,1500542000,33200,33300,33300,33200,562
|
|
20240416,112900,1481844850,33350,33350,33350,33300,113
|
|
20240416,112800,1478077800,33350,33400,33400,33350,237
|
|
20240416,112700,1470171550,33350,33350,33350,33350,6
|
|
20240416,112600,1469971450,33400,33400,33450,33400,441
|
|
20240416,112500,1455242000,33400,33450,33450,33400,55
|
|
20240416,112400,1453404000,33450,33500,33500,33450,180
|
|
20240416,112300,1447378750,33500,33500,33500,33500,111
|
|
20240416,112200,1443660250,33500,33500,33500,33500,135
|
|
20240416,112100,1439137750,33500,33500,33500,33500,123
|
|
20240416,112000,1435017250,33500,33500,33500,33500,137
|
|
20240416,111900,1430427750,33550,33550,33550,33550,618
|
|
20240416,111800,1409693850,33650,33500,33650,33500,112
|
|
20240416,111700,1405933600,33500,33550,33600,33500,260
|
|
20240416,111600,1397199200,33550,33500,33550,33500,165
|
|
20240416,111500,1391666500,33400,33400,33400,33400,41
|
|
20240416,111400,1390297100,33500,33300,33500,33300,617
|
|
20240416,111300,1369714900,33350,33350,33350,33350,53
|
|
20240416,111200,1367947350,33350,33300,33350,33300,133
|
|
20240416,111100,1363517650,33350,33400,33450,33250,303
|
|
20240416,111000,1353414800,33450,33300,33450,33200,9
|
|
20240416,110900,1353115400,33450,33300,33450,33100,1853
|
|
20240416,110800,1291533350,33300,33300,33400,33250,391
|
|
20240416,110700,1278518300,33300,33500,33500,33250,2890
|
|
20240416,110600,1182005050,33550,33550,33600,33550,1028
|
|
20240416,110500,1147515100,33600,33600,33600,33550,338
|
|
20240416,110400,1136169800,33600,33550,33600,33550,206
|
|
20240416,110300,1129252150,33550,33550,33650,33550,216
|
|
20240416,110200,1122001250,33550,33650,33650,33500,2616
|
|
20240416,110100,1034212850,33650,33700,33700,33650,308
|
|
20240416,110000,1023836550,33650,33600,33650,33600,142
|
|
20240416,105900,1019063050,33650,33750,33750,33600,1056
|
|
20240416,105800,983487000,33750,33750,33750,33750,903
|
|
20240416,105700,953010750,33750,33800,33800,33750,62
|
|
20240416,105600,950918150,33800,33800,33800,33800,51
|
|
20240416,105500,949194350,33800,33900,33900,33750,2026
|
|
20240416,105400,880703700,33950,33900,33950,33900,112
|
|
20240416,105300,876905850,33900,33850,33950,33850,207
|
|
20240416,105200,869897350,33800,33800,33800,33800,6
|
|
20240416,105100,869694550,33800,33850,33850,33800,344
|
|
20240416,105000,858064150,33800,33900,33900,33800,1453
|
|
20240416,104900,808870700,33950,33900,33950,33900,369
|
|
20240416,104800,796358200,33950,33950,33950,33950,120
|
|
20240416,104700,792284200,33950,33950,33950,33950,10
|
|
20240416,104600,791944700,33950,34000,34000,33950,160
|
|
20240416,104500,786512250,34000,34000,34000,34000,77
|
|
20240416,104400,783894250,34000,34000,34000,34000,15
|
|
20240416,104300,783384250,34000,34000,34000,34000,2
|
|
20240416,104200,783316250,34000,34000,34000,34000,34
|
|
20240416,104100,782160250,34050,34050,34050,34050,0
|
|
20240416,104000,782160250,34050,33950,34050,33900,457
|
|
20240416,103900,766645400,33950,34000,34000,33950,256
|
|
20240416,103800,757946400,33950,34000,34000,33950,313
|
|
20240416,103700,747312150,34000,34050,34050,34000,1030
|
|
20240416,103600,712291850,34100,34050,34100,34000,32
|
|
20240416,103500,711203500,34100,34100,34100,34100,1
|
|
20240416,103400,711169400,34100,34100,34100,34100,1
|
|
20240416,103300,711135300,34100,34100,34100,34100,12
|
|
20240416,103200,710726100,34000,34000,34000,34000,933
|
|
20240416,103100,679004100,34000,34000,34000,34000,17
|
|
20240416,103000,678426100,34000,33950,34000,33950,130
|
|
20240416,102900,674007600,33950,34000,34000,33950,236
|
|
20240416,102800,665995350,33950,34000,34000,33950,61
|
|
20240416,102700,663924350,34000,33950,34000,33950,234
|
|
20240416,102600,655976850,33950,33950,33950,33950,42
|
|
20240416,102500,654550950,34000,34000,34000,34000,3
|
|
20240416,102400,654448950,33950,34000,34000,33950,150
|
|
20240416,102300,649351300,33950,33950,34000,33950,684
|
|
20240416,102200,626119250,33950,33950,33950,33950,294
|
|
20240416,102100,616137950,34000,34000,34000,34000,537
|
|
20240416,102000,597879950,34000,34050,34050,34000,283
|
|
20240416,101900,588257900,34050,34050,34050,34000,2129
|
|
20240416,101800,515871100,34050,34100,34100,34050,704
|
|
20240416,101700,491899650,34100,34050,34100,34050,558
|
|
20240416,101600,472894300,34050,34050,34100,34050,283
|
|
20240416,101500,463258100,34100,34200,34200,34050,1968
|
|
20240416,101400,396108850,34150,34200,34200,34150,209
|
|
20240416,101300,388966050,34200,34200,34200,34200,0
|
|
20240416,101200,388966050,34200,34200,34200,34150,3
|
|
20240416,101100,388863500,34150,34150,34150,34150,241
|
|
20240416,101000,380633350,34150,34150,34150,34150,2
|
|
20240416,100900,380565050,34150,34150,34150,34150,927
|
|
20240416,100800,348908000,34200,34200,34200,34200,88
|
|
20240416,100700,345898400,34200,34250,34250,34200,164
|
|
20240416,100600,340289400,34250,34250,34250,34200,1003
|
|
20240416,100500,305958100,34300,34300,34300,34300,110
|
|
20240416,100400,302185100,34300,34400,34400,34300,77
|
|
20240416,100300,299543900,34400,34350,34400,34350,101
|
|
20240416,100200,296074500,34300,34350,34350,34300,140
|
|
20240416,100100,291272450,34300,34400,34400,34300,22
|
|
20240416,100000,290517650,34250,34350,34400,34250,580
|
|
20240416,095900,270646350,34300,34400,34400,34300,542
|
|
20240416,095800,252046250,34400,34400,34400,34400,3
|
|
20240416,095700,251943050,34400,34400,34400,34400,27
|
|
20240416,095600,251014250,34400,34400,34400,34400,2
|
|
20240416,095500,250945450,34400,34450,34450,34400,328
|
|
20240416,095400,239661100,34450,34450,34450,34450,7
|
|
20240416,095300,239419950,34450,34500,34500,34450,69
|
|
20240416,095200,237042850,34500,34500,34500,34500,0
|
|
20240416,095100,237042850,34500,34500,34500,34500,0
|
|
20240416,095000,237042850,34500,34500,34500,34500,0
|
|
20240416,094900,237042850,34500,34500,34500,34500,1
|
|
20240416,094800,237008350,34550,34550,34550,34550,0
|
|
20240416,094700,237008350,34550,34550,34550,34550,11
|
|
20240416,094600,236628300,34400,34450,34450,34400,578
|
|
20240416,094500,216721450,34500,34500,34500,34500,12
|
|
20240416,094400,216307450,34500,34550,34550,34500,156
|
|
20240416,094300,210925400,34550,34550,34550,34550,15
|
|
20240416,094200,210407150,34600,34550,34600,34550,4
|
|
20240416,094100,210268800,34500,34500,34500,34500,0
|
|
20240416,094000,210268800,34500,34500,34500,34500,133
|
|
20240416,093900,205680300,34500,34550,34550,34500,91
|
|
20240416,093800,202537150,34600,34600,34600,34600,0
|
|
20240416,093700,202537150,34600,34650,34650,34600,46
|
|
20240416,093600,200944550,34650,34600,34700,34600,35
|
|
20240416,093500,199733300,34550,34450,34550,34450,72
|
|
20240416,093400,197246500,34450,34500,34500,34450,45
|
|
20240416,093300,195695750,34500,34400,34500,34400,88
|
|
20240416,093200,192660250,34400,34400,34400,34400,0
|
|
20240416,093100,192660250,34400,34450,34450,34400,194
|
|
20240416,093000,185982050,34500,34550,34550,34400,126
|
|
20240416,092900,181637050,34550,34500,34550,34450,21
|
|
20240416,092800,180912350,34450,34500,34600,34450,100
|
|
20240416,092700,177464750,34500,34500,34500,34500,31
|
|
20240416,092600,176395250,34500,34500,34500,34500,3
|
|
20240416,092500,176291750,34500,34600,34650,34500,117
|
|
20240416,092400,172243950,34650,34600,34650,34600,151
|
|
20240416,092300,167011850,34650,34500,34650,34450,698
|
|
20240416,092200,142943350,34500,34600,34600,34500,41
|
|
20240416,092100,141524850,34600,34600,34600,34600,160
|
|
20240416,092000,135988850,34600,34600,34600,34600,1
|
|
20240416,091900,135954250,34550,34650,34650,34550,82
|
|
20240416,091800,133118850,34600,34600,34650,34600,32
|
|
20240416,091700,132011500,34550,34550,34550,34550,310
|
|
20240416,091600,121301000,34550,34450,34600,34450,157
|
|
20240416,091500,115879650,34450,34600,34600,34450,357
|
|
20240416,091400,103549000,34600,34800,34800,34600,442
|
|
20240416,091300,88239650,34800,34800,34850,34750,47
|
|
20240416,091200,86604200,34800,34950,34950,34800,309
|
|
20240416,091100,75835750,34950,34950,34950,34900,374
|
|
20240416,091000,62782300,35000,34950,35000,34900,388
|
|
20240416,090900,49224200,35000,34900,35000,34900,152
|
|
20240416,090800,43918150,35000,34900,35000,34850,313
|
|
20240416,090700,32985900,34850,34850,34900,34850,101
|
|
20240416,090600,29465100,34800,34700,34800,34700,132
|
|
20240416,090500,24875600,34700,34700,34700,34650,64
|
|
20240416,090400,22655150,34650,34650,34650,34600,28
|
|
20240416,090300,21685450,34650,34700,34700,34650,28
|
|
20240416,090200,20715100,34700,34850,34850,34650,166
|
|
20240416,090100,14956550,34900,34650,34900,34600,89
|
|
20240416,090000,11875200,34650,34500,34650,34500,311
|