724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,210100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,210000,2469609700,32550,32550,32550,32550,0
|
|
20240422,205900,2469609700,32550,32550,32550,32550,0
|
|
20240422,205800,2469609700,32550,32550,32550,32550,0
|
|
20240422,205700,2469609700,32550,32550,32550,32550,0
|
|
20240422,205600,2469609700,32550,32550,32550,32550,0
|
|
20240422,205500,2469609700,32550,32550,32550,32550,0
|
|
20240422,205400,2469609700,32550,32550,32550,32550,0
|
|
20240422,205300,2469609700,32550,32550,32550,32550,0
|
|
20240422,205200,2469609700,32550,32550,32550,32550,0
|
|
20240422,205100,2469609700,32550,32550,32550,32550,0
|
|
20240422,205000,2469609700,32550,32550,32550,32550,0
|
|
20240422,204900,2469609700,32550,32550,32550,32550,0
|
|
20240422,204800,2469609700,32550,32550,32550,32550,0
|
|
20240422,204700,2469609700,32550,32550,32550,32550,0
|
|
20240422,204600,2469609700,32550,32550,32550,32550,0
|
|
20240422,204500,2469609700,32550,32550,32550,32550,0
|
|
20240422,204400,2469609700,32550,32550,32550,32550,0
|
|
20240422,204300,2469609700,32550,32550,32550,32550,0
|
|
20240422,204200,2469609700,32550,32550,32550,32550,0
|
|
20240422,204100,2469609700,32550,32550,32550,32550,0
|
|
20240422,204000,2469609700,32550,32550,32550,32550,0
|
|
20240422,203900,2469609700,32550,32550,32550,32550,0
|
|
20240422,203800,2469609700,32550,32550,32550,32550,0
|
|
20240422,203700,2469609700,32550,32550,32550,32550,0
|
|
20240422,203600,2469609700,32550,32550,32550,32550,0
|
|
20240422,203500,2469609700,32550,32550,32550,32550,0
|
|
20240422,203400,2469609700,32550,32550,32550,32550,0
|
|
20240422,203300,2469609700,32550,32550,32550,32550,0
|
|
20240422,203200,2469609700,32550,32550,32550,32550,0
|
|
20240422,203100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,203000,2469609700,32550,32550,32550,32550,0
|
|
20240422,202900,2469609700,32550,32550,32550,32550,0
|
|
20240422,202800,2469609700,32550,32550,32550,32550,0
|
|
20240422,202700,2469609700,32550,32550,32550,32550,0
|
|
20240422,202600,2469609700,32550,32550,32550,32550,0
|
|
20240422,202500,2469609700,32550,32550,32550,32550,0
|
|
20240422,202400,2469609700,32550,32550,32550,32550,0
|
|
20240422,202300,2469609700,32550,32550,32550,32550,0
|
|
20240422,202200,2469609700,32550,32550,32550,32550,0
|
|
20240422,202100,2469609700,32550,32550,32550,32550,0
|
|
20240422,202000,2469609700,32550,32550,32550,32550,0
|
|
20240422,201900,2469609700,32550,32550,32550,32550,0
|
|
20240422,201800,2469609700,32550,32550,32550,32550,0
|
|
20240422,201700,2469609700,32550,32550,32550,32550,0
|
|
20240422,201600,2469609700,32550,32550,32550,32550,0
|
|
20240422,201500,2469609700,32550,32550,32550,32550,0
|
|
20240422,201400,2469609700,32550,32550,32550,32550,0
|
|
20240422,201300,2469609700,32550,32550,32550,32550,0
|
|
20240422,201200,2469609700,32550,32550,32550,32550,0
|
|
20240422,201100,2469609700,32550,32550,32550,32550,0
|
|
20240422,201000,2469609700,32550,32550,32550,32550,0
|
|
20240422,200900,2469609700,32550,32550,32550,32550,0
|
|
20240422,200800,2469609700,32550,32550,32550,32550,0
|
|
20240422,200700,2469609700,32550,32550,32550,32550,0
|
|
20240422,200600,2469609700,32550,32550,32550,32550,0
|
|
20240422,200500,2469609700,32550,32550,32550,32550,0
|
|
20240422,200400,2469609700,32550,32550,32550,32550,0
|
|
20240422,200300,2469609700,32550,32550,32550,32550,0
|
|
20240422,200200,2469609700,32550,32550,32550,32550,0
|
|
20240422,200100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,200000,2469609700,32550,32550,32550,32550,0
|
|
20240422,195900,2469609700,32550,32550,32550,32550,0
|
|
20240422,195800,2469609700,32550,32550,32550,32550,0
|
|
20240422,195700,2469609700,32550,32550,32550,32550,0
|
|
20240422,195600,2469609700,32550,32550,32550,32550,0
|
|
20240422,195500,2469609700,32550,32550,32550,32550,0
|
|
20240422,195400,2469609700,32550,32550,32550,32550,0
|
|
20240422,195300,2469609700,32550,32550,32550,32550,0
|
|
20240422,195200,2469609700,32550,32550,32550,32550,0
|
|
20240422,195100,2469609700,32550,32550,32550,32550,0
|
|
20240422,195000,2469609700,32550,32550,32550,32550,0
|
|
20240422,194900,2469609700,32550,32550,32550,32550,0
|
|
20240422,194800,2469609700,32550,32550,32550,32550,0
|
|
20240422,194700,2469609700,32550,32550,32550,32550,0
|
|
20240422,194600,2469609700,32550,32550,32550,32550,0
|
|
20240422,194500,2469609700,32550,32550,32550,32550,0
|
|
20240422,194400,2469609700,32550,32550,32550,32550,0
|
|
20240422,194300,2469609700,32550,32550,32550,32550,0
|
|
20240422,194200,2469609700,32550,32550,32550,32550,0
|
|
20240422,194100,2469609700,32550,32550,32550,32550,0
|
|
20240422,194000,2469609700,32550,32550,32550,32550,0
|
|
20240422,193900,2469609700,32550,32550,32550,32550,0
|
|
20240422,193800,2469609700,32550,32550,32550,32550,0
|
|
20240422,193700,2469609700,32550,32550,32550,32550,0
|
|
20240422,193600,2469609700,32550,32550,32550,32550,0
|
|
20240422,193500,2469609700,32550,32550,32550,32550,0
|
|
20240422,193400,2469609700,32550,32550,32550,32550,0
|
|
20240422,193300,2469609700,32550,32550,32550,32550,0
|
|
20240422,193200,2469609700,32550,32550,32550,32550,0
|
|
20240422,193100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,193000,2469609700,32550,32550,32550,32550,0
|
|
20240422,192900,2469609700,32550,32550,32550,32550,0
|
|
20240422,192800,2469609700,32550,32550,32550,32550,0
|
|
20240422,192700,2469609700,32550,32550,32550,32550,0
|
|
20240422,192600,2469609700,32550,32550,32550,32550,0
|
|
20240422,192500,2469609700,32550,32550,32550,32550,0
|
|
20240422,192400,2469609700,32550,32550,32550,32550,0
|
|
20240422,192300,2469609700,32550,32550,32550,32550,0
|
|
20240422,192200,2469609700,32550,32550,32550,32550,0
|
|
20240422,192100,2469609700,32550,32550,32550,32550,0
|
|
20240422,192000,2469609700,32550,32550,32550,32550,0
|
|
20240422,191900,2469609700,32550,32550,32550,32550,0
|
|
20240422,191800,2469609700,32550,32550,32550,32550,0
|
|
20240422,191700,2469609700,32550,32550,32550,32550,0
|
|
20240422,191600,2469609700,32550,32550,32550,32550,0
|
|
20240422,191500,2469609700,32550,32550,32550,32550,0
|
|
20240422,191400,2469609700,32550,32550,32550,32550,0
|
|
20240422,191300,2469609700,32550,32550,32550,32550,0
|
|
20240422,191200,2469609700,32550,32550,32550,32550,0
|
|
20240422,191100,2469609700,32550,32550,32550,32550,0
|
|
20240422,191000,2469609700,32550,32550,32550,32550,0
|
|
20240422,190900,2469609700,32550,32550,32550,32550,0
|
|
20240422,190800,2469609700,32550,32550,32550,32550,0
|
|
20240422,190700,2469609700,32550,32550,32550,32550,0
|
|
20240422,190600,2469609700,32550,32550,32550,32550,0
|
|
20240422,190500,2469609700,32550,32550,32550,32550,0
|
|
20240422,190400,2469609700,32550,32550,32550,32550,0
|
|
20240422,190300,2469609700,32550,32550,32550,32550,0
|
|
20240422,190200,2469609700,32550,32550,32550,32550,0
|
|
20240422,190100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,190000,2469609700,32550,32550,32550,32550,0
|
|
20240422,185900,2469609700,32550,32550,32550,32550,0
|
|
20240422,185800,2469609700,32550,32550,32550,32550,0
|
|
20240422,185700,2469609700,32550,32550,32550,32550,0
|
|
20240422,185600,2469609700,32550,32550,32550,32550,0
|
|
20240422,185500,2469609700,32550,32550,32550,32550,0
|
|
20240422,185400,2469609700,32550,32550,32550,32550,0
|
|
20240422,185300,2469609700,32550,32550,32550,32550,0
|
|
20240422,185200,2469609700,32550,32550,32550,32550,0
|
|
20240422,185100,2469609700,32550,32550,32550,32550,0
|
|
20240422,185000,2469609700,32550,32550,32550,32550,0
|
|
20240422,184900,2469609700,32550,32550,32550,32550,0
|
|
20240422,184800,2469609700,32550,32550,32550,32550,0
|
|
20240422,184700,2469609700,32550,32550,32550,32550,0
|
|
20240422,184600,2469609700,32550,32550,32550,32550,0
|
|
20240422,184500,2469609700,32550,32550,32550,32550,0
|
|
20240422,184400,2469609700,32550,32550,32550,32550,0
|
|
20240422,184300,2469609700,32550,32550,32550,32550,0
|
|
20240422,184200,2469609700,32550,32550,32550,32550,0
|
|
20240422,184100,2469609700,32550,32550,32550,32550,0
|
|
20240422,184000,2469609700,32550,32550,32550,32550,0
|
|
20240422,183900,2469609700,32550,32550,32550,32550,0
|
|
20240422,183800,2469609700,32550,32550,32550,32550,0
|
|
20240422,183700,2469609700,32550,32550,32550,32550,0
|
|
20240422,183600,2469609700,32550,32550,32550,32550,0
|
|
20240422,183500,2469609700,32550,32550,32550,32550,0
|
|
20240422,183400,2469609700,32550,32550,32550,32550,0
|
|
20240422,183300,2469609700,32550,32550,32550,32550,0
|
|
20240422,183200,2469609700,32550,32550,32550,32550,0
|
|
20240422,183100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,183000,2469609700,32550,32550,32550,32550,0
|
|
20240422,182900,2469609700,32550,32550,32550,32550,0
|
|
20240422,182800,2469609700,32550,32550,32550,32550,0
|
|
20240422,182700,2469609700,32550,32550,32550,32550,0
|
|
20240422,182600,2469609700,32550,32550,32550,32550,0
|
|
20240422,182500,2469609700,32550,32550,32550,32550,0
|
|
20240422,182400,2469609700,32550,32550,32550,32550,0
|
|
20240422,182300,2469609700,32550,32550,32550,32550,0
|
|
20240422,182200,2469609700,32550,32550,32550,32550,0
|
|
20240422,182100,2469609700,32550,32550,32550,32550,0
|
|
20240422,182000,2469609700,32550,32550,32550,32550,0
|
|
20240422,181900,2469609700,32550,32550,32550,32550,0
|
|
20240422,181800,2469609700,32550,32550,32550,32550,0
|
|
20240422,181700,2469609700,32550,32550,32550,32550,0
|
|
20240422,181600,2469609700,32550,32550,32550,32550,0
|
|
20240422,181500,2469609700,32550,32550,32550,32550,0
|
|
20240422,181400,2469609700,32550,32550,32550,32550,0
|
|
20240422,181300,2469609700,32550,32550,32550,32550,0
|
|
20240422,181200,2469609700,32550,32550,32550,32550,0
|
|
20240422,181100,2469609700,32550,32550,32550,32550,0
|
|
20240422,181000,2469609700,32550,32550,32550,32550,0
|
|
20240422,180900,2469609700,32550,32550,32550,32550,0
|
|
20240422,180800,2469609700,32550,32550,32550,32550,0
|
|
20240422,180700,2469609700,32550,32550,32550,32550,0
|
|
20240422,180600,2469609700,32550,32550,32550,32550,0
|
|
20240422,180500,2469609700,32550,32550,32550,32550,0
|
|
20240422,180400,2469609700,32550,32550,32550,32550,0
|
|
20240422,180300,2469609700,32550,32550,32550,32550,0
|
|
20240422,180200,2469609700,32550,32550,32550,32550,0
|
|
20240422,180100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,180000,2469609700,32550,32550,32550,32550,0
|
|
20240422,175900,2469609700,32550,32550,32550,32550,0
|
|
20240422,175800,2469609700,32550,32550,32550,32550,0
|
|
20240422,175700,2469609700,32550,32550,32550,32550,0
|
|
20240422,175600,2469609700,32550,32550,32550,32550,0
|
|
20240422,175500,2469609700,32550,32550,32550,32550,0
|
|
20240422,175400,2469609700,32550,32550,32550,32550,0
|
|
20240422,175300,2469609700,32550,32550,32550,32550,0
|
|
20240422,175200,2469609700,32550,32550,32550,32550,0
|
|
20240422,175100,2469609700,32550,32550,32550,32550,0
|
|
20240422,175000,2469609700,32550,32550,32550,32550,0
|
|
20240422,174900,2469609700,32550,32550,32550,32550,0
|
|
20240422,174800,2469609700,32550,32550,32550,32550,0
|
|
20240422,174700,2469609700,32550,32550,32550,32550,0
|
|
20240422,174600,2469609700,32550,32550,32550,32550,0
|
|
20240422,174500,2469609700,32550,32550,32550,32550,0
|
|
20240422,174400,2469609700,32550,32550,32550,32550,0
|
|
20240422,174300,2469609700,32550,32550,32550,32550,0
|
|
20240422,174200,2469609700,32550,32550,32550,32550,0
|
|
20240422,174100,2469609700,32550,32550,32550,32550,0
|
|
20240422,174000,2469609700,32550,32550,32550,32550,0
|
|
20240422,173900,2469609700,32550,32550,32550,32550,0
|
|
20240422,173800,2469609700,32550,32550,32550,32550,0
|
|
20240422,173700,2469609700,32550,32550,32550,32550,0
|
|
20240422,173600,2469609700,32550,32550,32550,32550,0
|
|
20240422,173500,2469609700,32550,32550,32550,32550,0
|
|
20240422,173400,2469609700,32550,32550,32550,32550,0
|
|
20240422,173300,2469609700,32550,32550,32550,32550,0
|
|
20240422,173200,2469609700,32550,32550,32550,32550,0
|
|
20240422,173100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,173000,2469609700,32550,32550,32550,32550,0
|
|
20240422,172900,2469609700,32550,32550,32550,32550,0
|
|
20240422,172800,2469609700,32550,32550,32550,32550,0
|
|
20240422,172700,2469609700,32550,32550,32550,32550,0
|
|
20240422,172600,2469609700,32550,32550,32550,32550,0
|
|
20240422,172500,2469609700,32550,32550,32550,32550,0
|
|
20240422,172400,2469609700,32550,32550,32550,32550,0
|
|
20240422,172300,2469609700,32550,32550,32550,32550,0
|
|
20240422,172200,2469609700,32550,32550,32550,32550,0
|
|
20240422,172100,2469609700,32550,32550,32550,32550,0
|
|
20240422,172000,2469609700,32550,32550,32550,32550,0
|
|
20240422,171900,2469609700,32550,32550,32550,32550,0
|
|
20240422,171800,2469609700,32550,32550,32550,32550,0
|
|
20240422,171700,2469609700,32550,32550,32550,32550,0
|
|
20240422,171600,2469609700,32550,32550,32550,32550,0
|
|
20240422,171500,2469609700,32550,32550,32550,32550,0
|
|
20240422,171400,2469609700,32550,32550,32550,32550,0
|
|
20240422,171300,2469609700,32550,32550,32550,32550,0
|
|
20240422,171200,2469609700,32550,32550,32550,32550,0
|
|
20240422,171100,2469609700,32550,32550,32550,32550,0
|
|
20240422,171000,2469609700,32550,32550,32550,32550,0
|
|
20240422,170900,2469609700,32550,32550,32550,32550,0
|
|
20240422,170800,2469609700,32550,32550,32550,32550,0
|
|
20240422,170700,2469609700,32550,32550,32550,32550,0
|
|
20240422,170600,2469609700,32550,32550,32550,32550,0
|
|
20240422,170500,2469609700,32550,32550,32550,32550,0
|
|
20240422,170400,2469609700,32550,32550,32550,32550,0
|
|
20240422,170300,2469609700,32550,32550,32550,32550,0
|
|
20240422,170200,2469609700,32550,32550,32550,32550,0
|
|
20240422,170100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,170000,2469609700,32550,32550,32550,32550,0
|
|
20240422,165900,2469609700,32550,32550,32550,32550,0
|
|
20240422,165800,2469609700,32550,32550,32550,32550,0
|
|
20240422,165700,2469609700,32550,32550,32550,32550,0
|
|
20240422,165600,2469609700,32550,32550,32550,32550,0
|
|
20240422,165500,2469609700,32550,32550,32550,32550,0
|
|
20240422,165400,2469609700,32550,32550,32550,32550,0
|
|
20240422,165300,2469609700,32550,32550,32550,32550,0
|
|
20240422,165200,2469609700,32550,32550,32550,32550,0
|
|
20240422,165100,2469609700,32550,32550,32550,32550,0
|
|
20240422,165000,2469609700,32550,32550,32550,32550,0
|
|
20240422,164900,2469609700,32550,32550,32550,32550,0
|
|
20240422,164800,2469609700,32550,32550,32550,32550,0
|
|
20240422,164700,2469609700,32550,32550,32550,32550,0
|
|
20240422,164600,2469609700,32550,32550,32550,32550,0
|
|
20240422,164500,2469609700,32550,32550,32550,32550,0
|
|
20240422,164400,2469609700,32550,32550,32550,32550,0
|
|
20240422,164300,2469609700,32550,32550,32550,32550,0
|
|
20240422,164200,2469609700,32550,32550,32550,32550,0
|
|
20240422,164100,2469609700,32550,32550,32550,32550,0
|
|
20240422,164000,2469609700,32550,32550,32550,32550,0
|
|
20240422,163900,2469609700,32550,32550,32550,32550,0
|
|
20240422,163800,2469609700,32550,32550,32550,32550,0
|
|
20240422,163700,2469609700,32550,32550,32550,32550,0
|
|
20240422,163600,2469609700,32550,32550,32550,32550,0
|
|
20240422,163500,2469609700,32550,32550,32550,32550,0
|
|
20240422,163400,2469609700,32550,32550,32550,32550,0
|
|
20240422,163300,2469609700,32550,32550,32550,32550,0
|
|
20240422,163200,2469609700,32550,32550,32550,32550,0
|
|
20240422,163100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,163000,2469609700,32550,32550,32550,32550,0
|
|
20240422,162900,2469609700,32550,32550,32550,32550,0
|
|
20240422,162800,2469609700,32550,32550,32550,32550,0
|
|
20240422,162700,2469609700,32550,32550,32550,32550,0
|
|
20240422,162600,2469609700,32550,32550,32550,32550,0
|
|
20240422,162500,2469609700,32550,32550,32550,32550,0
|
|
20240422,162400,2469609700,32550,32550,32550,32550,0
|
|
20240422,162300,2469609700,32550,32550,32550,32550,0
|
|
20240422,162200,2469609700,32550,32550,32550,32550,0
|
|
20240422,162100,2469609700,32550,32550,32550,32550,0
|
|
20240422,162000,2469609700,32550,32550,32550,32550,0
|
|
20240422,161900,2469609700,32550,32550,32550,32550,0
|
|
20240422,161800,2469609700,32550,32550,32550,32550,0
|
|
20240422,161700,2469609700,32550,32550,32550,32550,0
|
|
20240422,161600,2469609700,32550,32550,32550,32550,0
|
|
20240422,161500,2469609700,32550,32550,32550,32550,0
|
|
20240422,161400,2469609700,32550,32550,32550,32550,0
|
|
20240422,161300,2469609700,32550,32550,32550,32550,0
|
|
20240422,161200,2469609700,32550,32550,32550,32550,0
|
|
20240422,161100,2469609700,32550,32550,32550,32550,0
|
|
20240422,161000,2469609700,32550,32550,32550,32550,0
|
|
20240422,160900,2469609700,32550,32550,32550,32550,0
|
|
20240422,160800,2469609700,32550,32550,32550,32550,0
|
|
20240422,160700,2469609700,32550,32550,32550,32550,0
|
|
20240422,160600,2469609700,32550,32550,32550,32550,0
|
|
20240422,160500,2469609700,32550,32550,32550,32550,0
|
|
20240422,160400,2469609700,32550,32550,32550,32550,0
|
|
20240422,160300,2469609700,32550,32550,32550,32550,0
|
|
20240422,160200,2469609700,32550,32550,32550,32550,0
|
|
20240422,160100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,160000,2469609700,32550,32550,32550,32550,0
|
|
20240422,155900,2469609700,32550,32550,32550,32550,0
|
|
20240422,155800,2469609700,32550,32550,32550,32550,0
|
|
20240422,155700,2469609700,32550,32550,32550,32550,0
|
|
20240422,155600,2469609700,32550,32550,32550,32550,0
|
|
20240422,155500,2469609700,32550,32550,32550,32550,0
|
|
20240422,155400,2469609700,32550,32550,32550,32550,0
|
|
20240422,155300,2469609700,32550,32550,32550,32550,0
|
|
20240422,155200,2469609700,32550,32550,32550,32550,0
|
|
20240422,155100,2469609700,32550,32550,32550,32550,0
|
|
20240422,155000,2469609700,32550,32550,32550,32550,0
|
|
20240422,154900,2469609700,32550,32550,32550,32550,0
|
|
20240422,154800,2469609700,32550,32550,32550,32550,0
|
|
20240422,154700,2469609700,32550,32550,32550,32550,0
|
|
20240422,154600,2469609700,32550,32550,32550,32550,0
|
|
20240422,154500,2469609700,32550,32550,32550,32550,0
|
|
20240422,154400,2469609700,32550,32550,32550,32550,0
|
|
20240422,154300,2469609700,32550,32550,32550,32550,0
|
|
20240422,154200,2469609700,32550,32550,32550,32550,0
|
|
20240422,154100,2469609700,32550,32550,32550,32550,0
|
|
20240422,154000,2469609700,32550,32550,32550,32550,0
|
|
20240422,153900,2469609700,32550,32550,32550,32550,0
|
|
20240422,153800,2469609700,32550,32550,32550,32550,0
|
|
20240422,153700,2469609700,32550,32550,32550,32550,0
|
|
20240422,153600,2469609700,32550,32550,32550,32550,0
|
|
20240422,153500,2469609700,32550,32550,32550,32550,0
|
|
20240422,153400,2469609700,32550,32550,32550,32550,0
|
|
20240422,153300,2469609700,32550,32550,32550,32550,0
|
|
20240422,153200,2469609700,32550,32550,32550,32550,0
|
|
20240422,153100,2469609700,32550,32550,32550,32550,1404
|
|
20240422,153000,2469609700,32550,32550,32550,32550,1404
|
|
20240422,152900,2423909500,32500,32500,32500,32500,0
|
|
20240422,152800,2423909500,32500,32500,32500,32500,0
|
|
20240422,152700,2423909500,32500,32500,32500,32500,0
|
|
20240422,152600,2423909500,32500,32500,32500,32500,0
|
|
20240422,152500,2423909500,32500,32500,32500,32500,0
|
|
20240422,152400,2423909500,32500,32500,32500,32500,0
|
|
20240422,152300,2423909500,32500,32500,32500,32500,0
|
|
20240422,152200,2423909500,32500,32500,32500,32500,0
|
|
20240422,152100,2423909500,32500,32500,32500,32500,0
|
|
20240422,152000,2423909500,32500,32500,32500,32500,0
|
|
20240422,151900,2423909500,32500,32500,32500,32500,358
|
|
20240422,151800,2412274500,32500,32400,32500,32400,838
|
|
20240422,151700,2385041150,32450,32400,32450,32400,477
|
|
20240422,151600,2369563750,32450,32450,32450,32450,640
|
|
20240422,151500,2348795750,32400,32450,32450,32400,62
|
|
20240422,151400,2346785450,32450,32400,32500,32400,250
|
|
20240422,151300,2338676350,32400,32450,32450,32400,323
|
|
20240422,151200,2328196300,32450,32500,32500,32450,385
|
|
20240422,151100,2315699550,32500,32500,32500,32400,167
|
|
20240422,151000,2310273650,32500,32450,32500,32400,171
|
|
20240422,150900,2304718450,32450,32450,32500,32450,484
|
|
20240422,150800,2289010750,32500,32450,32550,32450,1126
|
|
20240422,150700,2252414550,32450,32500,32500,32450,78
|
|
20240422,150600,2249883200,32450,32450,32500,32450,456
|
|
20240422,150500,2235075700,32400,32400,32400,32400,244
|
|
20240422,150400,2227170100,32450,32350,32450,32350,388
|
|
20240422,150300,2214597100,32350,32350,32350,32250,158
|
|
20240422,150200,2209490400,32250,32300,32350,32250,508
|
|
20240422,150100,2193069500,32300,32250,32350,32250,141
|
|
20240422,150000,2188518000,32350,32200,32350,32200,333
|
|
20240422,145900,2177774850,32200,32250,32300,32200,1370
|
|
20240422,145800,2133576250,32250,32200,32250,32150,644
|
|
20240422,145700,2112837550,32200,32200,32200,32150,577
|
|
20240422,145600,2094263250,32200,32250,32250,32150,877
|
|
20240422,145500,2066030950,32200,32200,32250,32150,892
|
|
20240422,145400,2037305300,32250,32250,32250,32200,527
|
|
20240422,145300,2020328000,32250,32300,32300,32250,1372
|
|
20240422,145200,1976039000,32300,32350,32350,32300,457
|
|
20240422,145100,1961268000,32350,32350,32400,32350,553
|
|
20240422,145000,1943378400,32350,32350,32400,32350,475
|
|
20240422,144900,1928012100,32350,32350,32400,32350,518
|
|
20240422,144800,1911248650,32400,32400,32450,32300,2311
|
|
20240422,144700,1836463050,32400,32400,32400,32350,630
|
|
20240422,144600,1816068050,32400,32400,32450,32350,151
|
|
20240422,144500,1811177950,32400,32400,32400,32350,480
|
|
20240422,144400,1795626950,32350,32350,32400,32350,147
|
|
20240422,144300,1790871400,32350,32350,32450,32350,63
|
|
20240422,144200,1788832300,32350,32400,32400,32350,338
|
|
20240422,144100,1777885700,32300,32300,32450,32300,305
|
|
20240422,144000,1768016500,32400,32350,32400,32300,337
|
|
20240422,143900,1757105700,32400,32350,32400,32300,418
|
|
20240422,143800,1743583550,32400,32350,32450,32350,228
|
|
20240422,143700,1736203850,32350,32350,32400,32350,231
|
|
20240422,143600,1728730950,32400,32350,32400,32350,291
|
|
20240422,143500,1719309750,32450,32350,32450,32350,184
|
|
20240422,143400,1713349400,32350,32400,32450,32350,669
|
|
20240422,143300,1691697800,32400,32400,32400,32400,170
|
|
20240422,143200,1686189800,32400,32400,32450,32400,233
|
|
20240422,143100,1678634600,32400,32450,32450,32400,83
|
|
20240422,143000,1675945200,32400,32400,32400,32400,131
|
|
20240422,142900,1671700800,32400,32350,32450,32350,80
|
|
20240422,142800,1669108100,32350,32350,32550,32350,339
|
|
20240422,142700,1658109200,32400,32350,32400,32350,109
|
|
20240422,142600,1654581200,32350,32350,32400,32350,146
|
|
20240422,142500,1649857100,32350,32350,32400,32350,137
|
|
20240422,142400,1645422900,32350,32350,32400,32350,188
|
|
20240422,142300,1639338050,32350,32350,32350,32350,214
|
|
20240422,142200,1632415150,32350,32350,32400,32350,101
|
|
20240422,142100,1629146450,32350,32350,32400,32350,151
|
|
20240422,142000,1624259000,32350,32350,32400,32350,161
|
|
20240422,141900,1619049150,32350,32350,32400,32350,155
|
|
20240422,141800,1614033250,32350,32350,32400,32350,158
|
|
20240422,141700,1608920450,32350,32350,32400,32350,148
|
|
20240422,141600,1604130150,32350,32350,32400,32350,188
|
|
20240422,141500,1598041700,32400,32400,32400,32350,170
|
|
20240422,141400,1592537300,32400,32400,32400,32350,526
|
|
20240422,141300,1575495950,32400,32450,32450,32400,519
|
|
20240422,141200,1558677350,32450,32450,32450,32450,114
|
|
20240422,141100,1554978050,32400,32400,32500,32400,486
|
|
20240422,141000,1539227800,32400,32450,32450,32400,526
|
|
20240422,140900,1522163550,32450,32450,32450,32450,148
|
|
20240422,140800,1517360950,32450,32450,32500,32450,307
|
|
20240422,140700,1507396950,32450,32450,32450,32450,274
|
|
20240422,140600,1498505650,32450,32500,32500,32450,596
|
|
20240422,140500,1479163700,32450,32500,32500,32450,158
|
|
20240422,140400,1474029450,32500,32500,32500,32450,177
|
|
20240422,140300,1468279450,32450,32450,32550,32450,305
|
|
20240422,140200,1458366400,32600,32450,32600,32450,168
|
|
20240422,140100,1452905850,32450,32450,32450,32450,132
|
|
20240422,140000,1448622450,32450,32450,32600,32450,237
|
|
20240422,135900,1440926650,32500,32450,32550,32450,43
|
|
20240422,135800,1439530500,32450,32450,32600,32450,195
|
|
20240422,135700,1433199050,32500,32500,32550,32450,128
|
|
20240422,135600,1429041450,32450,32450,32500,32450,155
|
|
20240422,135500,1424008900,32550,32600,32600,32550,665
|
|
20240422,135400,1402363050,32600,32450,32600,32450,998
|
|
20240422,135300,1369862550,32450,32450,32450,32450,140
|
|
20240422,135200,1365319550,32450,32450,32500,32450,48
|
|
20240422,135100,1363761650,32450,32450,32450,32450,138
|
|
20240422,135000,1359283550,32400,32450,32500,32400,116
|
|
20240422,134900,1355517450,32500,32450,32500,32450,90
|
|
20240422,134800,1352596900,32450,32500,32500,32450,166
|
|
20240422,134700,1347210150,32550,32450,32550,32450,135
|
|
20240422,134600,1342825450,32450,32400,32500,32400,109
|
|
20240422,134500,1339289400,32500,32450,32550,32450,1067
|
|
20240422,134400,1304595400,32400,32450,32450,32400,56
|
|
20240422,134300,1302780600,32450,32400,32500,32400,169
|
|
20240422,134200,1297302550,32400,32400,32400,32400,381
|
|
20240422,134100,1284958150,32400,32450,32450,32400,247
|
|
20240422,134000,1276955300,32400,32500,32500,32400,131
|
|
20240422,133900,1272703000,32500,32450,32550,32400,689
|
|
20240422,133800,1250311100,32450,32400,32450,32400,367
|
|
20240422,133700,1238407800,32450,32450,32450,32400,90
|
|
20240422,133600,1235489850,32400,32400,32450,32350,1338
|
|
20240422,133500,1192184200,32400,32400,32400,32350,670
|
|
20240422,133400,1170477850,32400,32450,32450,32400,330
|
|
20240422,133300,1159784600,32500,32450,32550,32450,80
|
|
20240422,133200,1157187600,32550,32500,32550,32450,480
|
|
20240422,133100,1141604400,32500,32500,32500,32450,603
|
|
20240422,133000,1122033300,32400,32450,32500,32400,129
|
|
20240422,132900,1117848850,32500,32500,32500,32450,109
|
|
20240422,132800,1114308900,32450,32500,32500,32450,57
|
|
20240422,132700,1112458950,32500,32450,32500,32400,155
|
|
20240422,132600,1107432550,32450,32450,32450,32400,85
|
|
20240422,132500,1104674950,32450,32550,32550,32450,176
|
|
20240422,132400,1098962700,32550,32450,32550,32450,57
|
|
20240422,132300,1097111600,32450,32450,32600,32450,181
|
|
20240422,132200,1091229100,32500,32500,32600,32450,181
|
|
20240422,132100,1085352150,32550,32500,32550,32500,101
|
|
20240422,132000,1082069150,32500,32500,32550,32500,115
|
|
20240422,131900,1078330500,32600,32450,32600,32450,113
|
|
20240422,131800,1074659750,32500,32500,32500,32450,176
|
|
20240422,131700,1068947000,32550,32550,32550,32450,124
|
|
20240422,131600,1064917950,32600,32550,32600,32500,534
|
|
20240422,131500,1047556650,32550,32550,32550,32500,305
|
|
20240422,131400,1037631600,32550,32600,32600,32550,105
|
|
20240422,131300,1034213300,32550,32600,32600,32550,96
|
|
20240422,131200,1031087600,32550,32550,32550,32550,121
|
|
20240422,131100,1027149050,32550,32550,32550,32550,35
|
|
20240422,131000,1026009800,32550,32600,32600,32550,227
|
|
20240422,130900,1018617200,32600,32600,32600,32600,37
|
|
20240422,130800,1017411000,32650,32600,32650,32600,132
|
|
20240422,130700,1013107300,32600,32600,32600,32600,109
|
|
20240422,130600,1009553900,32600,32650,32650,32600,105
|
|
20240422,130500,1006127500,32650,32650,32650,32650,97
|
|
20240422,130400,1002960450,32700,32650,32700,32650,119
|
|
20240422,130300,999074450,32700,32700,32750,32700,165
|
|
20240422,130200,993678800,32750,32700,32750,32700,229
|
|
20240422,130100,986188650,32700,32700,32750,32700,132
|
|
20240422,130000,981871800,32700,32700,32750,32700,65
|
|
20240422,125900,979745950,32750,32700,32800,32700,109
|
|
20240422,125800,976176100,32700,32800,32850,32700,370
|
|
20240422,125700,964052100,32850,32800,32850,32800,26
|
|
20240422,125600,963198900,32800,32850,32850,32800,21
|
|
20240422,125500,962509550,32850,32800,32850,32800,8
|
|
20240422,125400,962246950,32850,32850,32850,32850,50
|
|
20240422,125300,960604450,32850,32850,32850,32800,89
|
|
20240422,125200,957681600,32800,32750,32800,32750,533
|
|
20240422,125100,940218250,32750,32750,32750,32750,93
|
|
20240422,125000,937172500,32750,32750,32750,32700,13
|
|
20240422,124900,936747250,32750,32750,32750,32750,28
|
|
20240422,124800,935830250,32750,32700,32750,32700,114
|
|
20240422,124700,932102250,32700,32700,32700,32700,44
|
|
20240422,124600,930663450,32700,32700,32700,32700,14
|
|
20240422,124500,930205650,32650,32650,32650,32650,10
|
|
20240422,124400,929879150,32700,32700,32700,32700,0
|
|
20240422,124300,929879150,32700,32650,32700,32650,15
|
|
20240422,124200,929389150,32700,32700,32700,32700,63
|
|
20240422,124100,927329050,32700,32650,32700,32650,109
|
|
20240422,124000,923770100,32600,32600,32600,32600,10
|
|
20240422,123900,923444100,32600,32600,32600,32600,50
|
|
20240422,123800,921814100,32600,32600,32600,32600,0
|
|
20240422,123700,921814100,32600,32700,32700,32600,13
|
|
20240422,123600,921390000,32600,32600,32600,32600,0
|
|
20240422,123500,921390000,32600,32600,32600,32600,10
|
|
20240422,123400,921064000,32700,32700,32700,32700,6
|
|
20240422,123300,920867800,32700,32700,32700,32700,18
|
|
20240422,123200,920279200,32600,32750,32750,32600,17
|
|
20240422,123100,919724700,32600,32600,32600,32600,31
|
|
20240422,123000,918714100,32600,32600,32600,32600,10
|
|
20240422,122900,918388100,32750,32750,32750,32750,0
|
|
20240422,122800,918388100,32750,32700,32750,32700,29
|
|
20240422,122700,917439650,32700,32600,32700,32600,13
|
|
20240422,122600,917015550,32700,32650,32700,32600,265
|
|
20240422,122500,908361200,32600,32600,32600,32600,5
|
|
20240422,122400,908198200,32600,32600,32600,32600,10
|
|
20240422,122300,907872200,32650,32650,32650,32650,0
|
|
20240422,122200,907872200,32650,32650,32700,32650,15
|
|
20240422,122100,907382350,32700,32650,32700,32650,4
|
|
20240422,122000,907251650,32650,32650,32650,32650,0
|
|
20240422,121900,907251650,32650,32650,32650,32650,9
|
|
20240422,121800,906957800,32700,32700,32700,32700,0
|
|
20240422,121700,906957800,32700,32600,32700,32600,12
|
|
20240422,121600,906566400,32600,32600,32600,32600,0
|
|
20240422,121500,906566400,32600,32600,32600,32600,0
|
|
20240422,121400,906566400,32600,32600,32700,32500,156
|
|
20240422,121300,901473500,32450,32650,32650,32450,87
|
|
20240422,121200,898647600,32600,32600,32650,32500,31
|
|
20240422,121100,897636950,32450,32600,32650,32450,13
|
|
20240422,121000,897214600,32450,32450,32450,32450,0
|
|
20240422,120900,897214600,32450,32450,32450,32450,50
|
|
20240422,120800,895592100,32650,32650,32650,32650,0
|
|
20240422,120700,895592100,32650,32650,32650,32650,0
|
|
20240422,120600,895592100,32650,32500,32650,32450,1035
|
|
20240422,120500,861942000,32500,32500,32500,32500,1
|
|
20240422,120400,861909500,32500,32500,32650,32500,58
|
|
20240422,120300,860024050,32550,32550,32550,32550,400
|
|
20240422,120200,847004050,32550,32550,32550,32550,0
|
|
20240422,120100,847004050,32550,32550,32550,32550,310
|
|
20240422,120000,836913550,32550,32550,32550,32550,0
|
|
20240422,115900,836913550,32550,32550,32550,32550,74
|
|
20240422,115800,834504850,32550,32550,32550,32550,195
|
|
20240422,115700,828157600,32550,32550,32550,32550,0
|
|
20240422,115600,828157600,32550,32550,32550,32550,10
|
|
20240422,115500,827832100,32650,32550,32650,32550,718
|
|
20240422,115400,804459500,32550,32550,32550,32550,109
|
|
20240422,115300,800911550,32550,32550,32550,32550,10
|
|
20240422,115200,800586050,32550,32550,32550,32550,0
|
|
20240422,115100,800586050,32550,32550,32550,32550,10
|
|
20240422,115000,800260550,32650,32650,32650,32650,0
|
|
20240422,114900,800260550,32650,32650,32650,32650,10
|
|
20240422,114800,799934050,32650,32550,32650,32550,34
|
|
20240422,114700,798824950,32550,32550,32550,32550,0
|
|
20240422,114600,798824950,32550,32550,32550,32550,0
|
|
20240422,114500,798824950,32550,32550,32550,32550,10
|
|
20240422,114400,798499450,32550,32550,32550,32550,0
|
|
20240422,114300,798499450,32550,32550,32550,32550,10
|
|
20240422,114200,798173950,32550,32600,32600,32550,11
|
|
20240422,114100,797815850,32500,32500,32500,32500,0
|
|
20240422,114000,797815850,32500,32500,32500,32500,10
|
|
20240422,113900,797490850,32500,32500,32500,32500,38
|
|
20240422,113800,796255850,32500,32500,32500,32500,10
|
|
20240422,113700,795930850,32650,32650,32650,32650,29
|
|
20240422,113600,794984000,32650,32550,32650,32500,75
|
|
20240422,113500,792542400,32550,32650,32650,32550,19
|
|
20240422,113400,791923050,32650,32650,32650,32650,1
|
|
20240422,113300,791890400,32550,32550,32550,32550,0
|
|
20240422,113200,791890400,32550,32550,32550,32550,10
|
|
20240422,113100,791564900,32650,32650,32650,32650,0
|
|
20240422,113000,791564900,32650,32550,32650,32550,20
|
|
20240422,112900,790913000,32650,32650,32650,32650,25
|
|
20240422,112800,790096750,32550,32550,32550,32550,0
|
|
20240422,112700,790096750,32550,32500,32550,32500,12
|
|
20240422,112600,789706650,32650,32600,32650,32600,82
|
|
20240422,112500,787030350,32600,32600,32600,32600,0
|
|
20240422,112400,787030350,32600,32600,32600,32600,10
|
|
20240422,112300,786704350,32700,32700,32700,32650,15
|
|
20240422,112200,786214050,32700,32600,32700,32550,178
|
|
20240422,112100,780405100,32600,32600,32600,32600,3
|
|
20240422,112000,780307300,32600,32600,32600,32600,5
|
|
20240422,111900,780144300,32600,32500,32600,32500,16
|
|
20240422,111800,779623700,32600,32600,32600,32600,0
|
|
20240422,111700,779623700,32600,32500,32600,32500,11
|
|
20240422,111600,779266100,32500,32500,32500,32500,6
|
|
20240422,111500,779071100,32600,32600,32600,32600,8
|
|
20240422,111400,778810300,32500,32500,32600,32500,180
|
|
20240422,111300,772959300,32500,32500,32500,32500,0
|
|
20240422,111200,772959300,32500,32500,32500,32500,94
|
|
20240422,111100,769904300,32500,32550,32550,32500,12
|
|
20240422,111000,769514200,32550,32500,32550,32500,162
|
|
20240422,110900,764249100,32600,32500,32600,32500,59
|
|
20240422,110800,762331100,32500,32500,32500,32500,55
|
|
20240422,110700,760543600,32500,32500,32600,32500,90
|
|
20240422,110600,757616200,32500,32500,32600,32500,91
|
|
20240422,110500,754658600,32600,32600,32600,32600,2
|
|
20240422,110400,754593400,32600,32500,32600,32500,20
|
|
20240422,110300,753942400,32650,32600,32650,32600,27
|
|
20240422,110200,753061350,32600,32600,32600,32600,43
|
|
20240422,110100,751659550,32500,32500,32500,32500,10
|
|
20240422,110000,751334550,32500,32500,32500,32500,0
|
|
20240422,105900,751334550,32500,32500,32500,32500,0
|
|
20240422,105800,751334550,32500,32600,32650,32500,338
|
|
20240422,105700,740313200,32600,32600,32600,32600,24
|
|
20240422,105600,739530800,32500,32500,32500,32500,10
|
|
20240422,105500,739205800,32600,32600,32600,32600,1
|
|
20240422,105400,739173200,32650,32600,32650,32600,50
|
|
20240422,105300,737540800,32450,32450,32450,32450,10
|
|
20240422,105200,737216300,32650,32650,32650,32650,0
|
|
20240422,105100,737216300,32650,32450,32650,32450,27
|
|
20240422,105000,736339800,32650,32550,32650,32550,38
|
|
20240422,104900,735101150,32450,32450,32450,32450,50
|
|
20240422,104800,733478650,32450,32450,32450,32450,10
|
|
20240422,104700,733154150,32600,32550,32600,32550,100
|
|
20240422,104600,729894300,32500,32500,32500,32500,9
|
|
20240422,104500,729601800,32500,32600,32600,32500,3
|
|
20240422,104400,729504200,32600,32600,32600,32550,11
|
|
20240422,104300,729146000,32550,32400,32550,32400,138
|
|
20240422,104200,724655600,32500,32500,32500,32500,7
|
|
20240422,104100,724428100,32550,32600,32700,32500,159
|
|
20240422,104000,719244650,32500,32450,32550,32450,14
|
|
20240422,103900,718790100,32500,32500,32500,32500,0
|
|
20240422,103800,718790100,32500,32650,32650,32500,53
|
|
20240422,103700,717064600,32600,32550,32600,32550,89
|
|
20240422,103600,714163350,32400,32400,32400,32400,0
|
|
20240422,103500,714163350,32400,32400,32400,32400,10
|
|
20240422,103400,713839350,32600,32450,32600,32450,282
|
|
20240422,103300,704659650,32500,32350,32500,32350,203
|
|
20240422,103200,698092450,32350,32350,32350,32350,10
|
|
20240422,103100,697768950,32500,32400,32500,32400,53
|
|
20240422,103000,696047800,32350,32350,32400,32350,360
|
|
20240422,102900,684401750,32350,32400,32400,32350,64
|
|
20240422,102800,682328800,32450,32400,32450,32350,356
|
|
20240422,102700,670795100,32400,32400,32400,32400,25
|
|
20240422,102600,669985100,32400,32500,32550,32400,79
|
|
20240422,102500,667421100,32500,32450,32500,32400,139
|
|
20240422,102400,662912400,32450,32450,32450,32450,131
|
|
20240422,102300,658661450,32450,32550,32550,32450,121
|
|
20240422,102200,654734100,32550,32500,32650,32500,124
|
|
20240422,102100,650696450,32500,32500,32550,32500,175
|
|
20240422,102000,645002600,32500,32500,32500,32500,236
|
|
20240422,101900,637332600,32500,32500,32500,32450,125
|
|
20240422,101800,633270650,32500,32500,32500,32500,212
|
|
20240422,101700,626380650,32500,32550,32550,32500,223
|
|
20240422,101600,619132500,32600,32550,32700,32550,104
|
|
20240422,101500,615740300,32500,32600,32600,32500,204
|
|
20240422,101400,609103500,32600,32600,32600,32600,24
|
|
20240422,101300,608321100,32600,32650,32700,32600,155
|
|
20240422,101200,603259450,32600,32650,32650,32600,63
|
|
20240422,101100,601205150,32650,32600,32700,32600,85
|
|
20240422,101000,598427100,32650,32650,32700,32550,149
|
|
20240422,100900,593566700,32650,32650,32650,32550,16
|
|
20240422,100800,593045500,32650,32600,32650,32550,325
|
|
20240422,100700,582439850,32600,32600,32700,32550,126
|
|
20240422,100600,578328250,32550,32550,32550,32550,110
|
|
20240422,100500,574747750,32500,32500,32500,32500,35
|
|
20240422,100400,573610250,32500,32500,32650,32500,77
|
|
20240422,100300,571107600,32450,32450,32550,32450,158
|
|
20240422,100200,565968200,32450,32500,32500,32450,66
|
|
20240422,100100,563824400,32500,32550,32550,32500,26
|
|
20240422,100000,562979250,32550,32450,32550,32450,162
|
|
20240422,095900,557713250,32450,32500,32500,32450,40
|
|
20240422,095800,556415200,32550,32450,32550,32450,63
|
|
20240422,095700,554365850,32550,32500,32550,32500,69
|
|
20240422,095600,552122950,32500,32500,32500,32500,42
|
|
20240422,095500,550757950,32500,32500,32500,32500,183
|
|
20240422,095400,544810450,32600,32450,32600,32450,131
|
|
20240422,095300,540554450,32450,32450,32450,32450,12
|
|
20240422,095200,540165050,32500,32500,32500,32500,20
|
|
20240422,095100,539515050,32700,32450,32700,32450,110
|
|
20240422,095000,535936500,32450,32500,32600,32450,39
|
|
20240422,094900,534670600,32450,32450,32450,32450,110
|
|
20240422,094800,531101100,32400,32400,32450,32400,57
|
|
20240422,094700,529254000,32350,32350,32350,32350,48
|
|
20240422,094600,527701200,32500,32400,32500,32400,102
|
|
20240422,094500,524394750,32500,32300,32500,32300,876
|
|
20240422,094400,496032200,32300,32350,32350,32300,412
|
|
20240422,094300,482724250,32350,32350,32350,32300,580
|
|
20240422,094200,463961400,32350,32400,32400,32350,29
|
|
20240422,094100,463022950,32450,32400,32450,32350,216
|
|
20240422,094000,456030050,32350,32450,32450,32350,269
|
|
20240422,093900,447314950,32400,32400,32450,32400,46
|
|
20240422,093800,445824450,32400,32550,32550,32350,3126
|
|
20240422,093700,344365000,32550,32600,32600,32550,73
|
|
20240422,093600,341988750,32700,32600,32700,32600,36
|
|
20240422,093500,340815050,32700,32600,32700,32600,63
|
|
20240422,093400,338755650,32650,32650,32650,32600,110
|
|
20240422,093300,335165950,32600,32600,32600,32600,66
|
|
20240422,093200,333014350,32600,32600,32750,32600,42
|
|
20240422,093100,331642350,32550,32600,32600,32550,285
|
|
20240422,093000,322364500,32600,32550,32600,32550,64
|
|
20240422,092900,320280550,32550,32550,32550,32500,300
|
|
20240422,092800,310516950,32550,32650,32650,32550,322
|
|
20240422,092700,300021450,32650,32650,32650,32650,76
|
|
20240422,092600,297540050,32650,32700,32700,32650,112
|
|
20240422,092500,293882950,32700,32700,32750,32700,309
|
|
20240422,092400,283777450,32750,32700,32750,32700,140
|
|
20240422,092300,279199300,32700,32700,32750,32700,75
|
|
20240422,092200,276746500,32700,32700,32850,32700,506
|
|
20240422,092100,260193050,32700,32800,32800,32700,626
|
|
20240422,092000,239663650,32800,32700,32800,32700,378
|
|
20240422,091900,227284150,32700,32800,32800,32700,203
|
|
20240422,091800,220640650,32800,32900,32900,32800,1352
|
|
20240422,091700,176281500,32950,32900,32950,32850,1083
|
|
20240422,091600,140645850,32950,32900,32950,32850,179
|
|
20240422,091500,134752300,32900,32800,32900,32800,263
|
|
20240422,091400,126115900,32800,32800,32850,32750,71
|
|
20240422,091300,123790250,32700,32850,32900,32700,830
|
|
20240422,091200,96604050,32850,32750,32900,32650,227
|
|
20240422,091100,89165350,32750,32850,32900,32750,54
|
|
20240422,091000,87394650,32900,32950,32950,32750,278
|
|
20240422,090900,78272000,32950,32800,33000,32800,398
|
|
20240422,090800,65185500,32850,32850,32850,32650,58
|
|
20240422,090700,63284600,32900,32850,32900,32800,136
|
|
20240422,090600,58821350,32850,32850,32850,32850,51
|
|
20240422,090500,57146000,32850,32700,32850,32700,339
|
|
20240422,090400,46051800,32650,32700,32700,32650,142
|
|
20240422,090300,41411200,32700,32750,32750,32700,78
|
|
20240422,090200,38856850,32800,32850,32900,32800,274
|
|
20240422,090100,29847600,32850,32850,32850,32800,637
|
|
20240422,090000,8946050,32800,32650,32800,32650,269
|