725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,210200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,210100,5346302050,31250,31250,31250,31250,0
|
|
20240423,210000,5346302050,31250,31250,31250,31250,0
|
|
20240423,205900,5346302050,31250,31250,31250,31250,0
|
|
20240423,205800,5346302050,31250,31250,31250,31250,0
|
|
20240423,205700,5346302050,31250,31250,31250,31250,0
|
|
20240423,205600,5346302050,31250,31250,31250,31250,0
|
|
20240423,205500,5346302050,31250,31250,31250,31250,0
|
|
20240423,205400,5346302050,31250,31250,31250,31250,0
|
|
20240423,205300,5346302050,31250,31250,31250,31250,0
|
|
20240423,205200,5346302050,31250,31250,31250,31250,0
|
|
20240423,205100,5346302050,31250,31250,31250,31250,0
|
|
20240423,205000,5346302050,31250,31250,31250,31250,0
|
|
20240423,204900,5346302050,31250,31250,31250,31250,0
|
|
20240423,204800,5346302050,31250,31250,31250,31250,0
|
|
20240423,204700,5346302050,31250,31250,31250,31250,0
|
|
20240423,204600,5346302050,31250,31250,31250,31250,0
|
|
20240423,204500,5346302050,31250,31250,31250,31250,0
|
|
20240423,204400,5346302050,31250,31250,31250,31250,0
|
|
20240423,204300,5346302050,31250,31250,31250,31250,0
|
|
20240423,204200,5346302050,31250,31250,31250,31250,0
|
|
20240423,204100,5346302050,31250,31250,31250,31250,0
|
|
20240423,204000,5346302050,31250,31250,31250,31250,0
|
|
20240423,203900,5346302050,31250,31250,31250,31250,0
|
|
20240423,203800,5346302050,31250,31250,31250,31250,0
|
|
20240423,203700,5346302050,31250,31250,31250,31250,0
|
|
20240423,203600,5346302050,31250,31250,31250,31250,0
|
|
20240423,203500,5346302050,31250,31250,31250,31250,0
|
|
20240423,203400,5346302050,31250,31250,31250,31250,0
|
|
20240423,203300,5346302050,31250,31250,31250,31250,0
|
|
20240423,203200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,203100,5346302050,31250,31250,31250,31250,0
|
|
20240423,203000,5346302050,31250,31250,31250,31250,0
|
|
20240423,202900,5346302050,31250,31250,31250,31250,0
|
|
20240423,202800,5346302050,31250,31250,31250,31250,0
|
|
20240423,202700,5346302050,31250,31250,31250,31250,0
|
|
20240423,202600,5346302050,31250,31250,31250,31250,0
|
|
20240423,202500,5346302050,31250,31250,31250,31250,0
|
|
20240423,202400,5346302050,31250,31250,31250,31250,0
|
|
20240423,202300,5346302050,31250,31250,31250,31250,0
|
|
20240423,202200,5346302050,31250,31250,31250,31250,0
|
|
20240423,202100,5346302050,31250,31250,31250,31250,0
|
|
20240423,202000,5346302050,31250,31250,31250,31250,0
|
|
20240423,201900,5346302050,31250,31250,31250,31250,0
|
|
20240423,201800,5346302050,31250,31250,31250,31250,0
|
|
20240423,201700,5346302050,31250,31250,31250,31250,0
|
|
20240423,201600,5346302050,31250,31250,31250,31250,0
|
|
20240423,201500,5346302050,31250,31250,31250,31250,0
|
|
20240423,201400,5346302050,31250,31250,31250,31250,0
|
|
20240423,201300,5346302050,31250,31250,31250,31250,0
|
|
20240423,201200,5346302050,31250,31250,31250,31250,0
|
|
20240423,201100,5346302050,31250,31250,31250,31250,0
|
|
20240423,201000,5346302050,31250,31250,31250,31250,0
|
|
20240423,200900,5346302050,31250,31250,31250,31250,0
|
|
20240423,200800,5346302050,31250,31250,31250,31250,0
|
|
20240423,200700,5346302050,31250,31250,31250,31250,0
|
|
20240423,200600,5346302050,31250,31250,31250,31250,0
|
|
20240423,200500,5346302050,31250,31250,31250,31250,0
|
|
20240423,200400,5346302050,31250,31250,31250,31250,0
|
|
20240423,200300,5346302050,31250,31250,31250,31250,0
|
|
20240423,200200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,200100,5346302050,31250,31250,31250,31250,0
|
|
20240423,200000,5346302050,31250,31250,31250,31250,0
|
|
20240423,195900,5346302050,31250,31250,31250,31250,0
|
|
20240423,195800,5346302050,31250,31250,31250,31250,0
|
|
20240423,195700,5346302050,31250,31250,31250,31250,0
|
|
20240423,195600,5346302050,31250,31250,31250,31250,0
|
|
20240423,195500,5346302050,31250,31250,31250,31250,0
|
|
20240423,195400,5346302050,31250,31250,31250,31250,0
|
|
20240423,195300,5346302050,31250,31250,31250,31250,0
|
|
20240423,195200,5346302050,31250,31250,31250,31250,0
|
|
20240423,195100,5346302050,31250,31250,31250,31250,0
|
|
20240423,195000,5346302050,31250,31250,31250,31250,0
|
|
20240423,194900,5346302050,31250,31250,31250,31250,0
|
|
20240423,194800,5346302050,31250,31250,31250,31250,0
|
|
20240423,194700,5346302050,31250,31250,31250,31250,0
|
|
20240423,194600,5346302050,31250,31250,31250,31250,0
|
|
20240423,194500,5346302050,31250,31250,31250,31250,0
|
|
20240423,194400,5346302050,31250,31250,31250,31250,0
|
|
20240423,194300,5346302050,31250,31250,31250,31250,0
|
|
20240423,194200,5346302050,31250,31250,31250,31250,0
|
|
20240423,194100,5346302050,31250,31250,31250,31250,0
|
|
20240423,194000,5346302050,31250,31250,31250,31250,0
|
|
20240423,193900,5346302050,31250,31250,31250,31250,0
|
|
20240423,193800,5346302050,31250,31250,31250,31250,0
|
|
20240423,193700,5346302050,31250,31250,31250,31250,0
|
|
20240423,193600,5346302050,31250,31250,31250,31250,0
|
|
20240423,193500,5346302050,31250,31250,31250,31250,0
|
|
20240423,193400,5346302050,31250,31250,31250,31250,0
|
|
20240423,193300,5346302050,31250,31250,31250,31250,0
|
|
20240423,193200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,193100,5346302050,31250,31250,31250,31250,0
|
|
20240423,193000,5346302050,31250,31250,31250,31250,0
|
|
20240423,192900,5346302050,31250,31250,31250,31250,0
|
|
20240423,192800,5346302050,31250,31250,31250,31250,0
|
|
20240423,192700,5346302050,31250,31250,31250,31250,0
|
|
20240423,192600,5346302050,31250,31250,31250,31250,0
|
|
20240423,192500,5346302050,31250,31250,31250,31250,0
|
|
20240423,192400,5346302050,31250,31250,31250,31250,0
|
|
20240423,192300,5346302050,31250,31250,31250,31250,0
|
|
20240423,192200,5346302050,31250,31250,31250,31250,0
|
|
20240423,192100,5346302050,31250,31250,31250,31250,0
|
|
20240423,192000,5346302050,31250,31250,31250,31250,0
|
|
20240423,191900,5346302050,31250,31250,31250,31250,0
|
|
20240423,191800,5346302050,31250,31250,31250,31250,0
|
|
20240423,191700,5346302050,31250,31250,31250,31250,0
|
|
20240423,191600,5346302050,31250,31250,31250,31250,0
|
|
20240423,191500,5346302050,31250,31250,31250,31250,0
|
|
20240423,191400,5346302050,31250,31250,31250,31250,0
|
|
20240423,191300,5346302050,31250,31250,31250,31250,0
|
|
20240423,191200,5346302050,31250,31250,31250,31250,0
|
|
20240423,191100,5346302050,31250,31250,31250,31250,0
|
|
20240423,191000,5346302050,31250,31250,31250,31250,0
|
|
20240423,190900,5346302050,31250,31250,31250,31250,0
|
|
20240423,190800,5346302050,31250,31250,31250,31250,0
|
|
20240423,190700,5346302050,31250,31250,31250,31250,0
|
|
20240423,190600,5346302050,31250,31250,31250,31250,0
|
|
20240423,190500,5346302050,31250,31250,31250,31250,0
|
|
20240423,190400,5346302050,31250,31250,31250,31250,0
|
|
20240423,190300,5346302050,31250,31250,31250,31250,0
|
|
20240423,190200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,190100,5346302050,31250,31250,31250,31250,0
|
|
20240423,190000,5346302050,31250,31250,31250,31250,0
|
|
20240423,185900,5346302050,31250,31250,31250,31250,0
|
|
20240423,185800,5346302050,31250,31250,31250,31250,0
|
|
20240423,185700,5346302050,31250,31250,31250,31250,0
|
|
20240423,185600,5346302050,31250,31250,31250,31250,0
|
|
20240423,185500,5346302050,31250,31250,31250,31250,0
|
|
20240423,185400,5346302050,31250,31250,31250,31250,0
|
|
20240423,185300,5346302050,31250,31250,31250,31250,0
|
|
20240423,185200,5346302050,31250,31250,31250,31250,0
|
|
20240423,185100,5346302050,31250,31250,31250,31250,0
|
|
20240423,185000,5346302050,31250,31250,31250,31250,0
|
|
20240423,184900,5346302050,31250,31250,31250,31250,0
|
|
20240423,184800,5346302050,31250,31250,31250,31250,0
|
|
20240423,184700,5346302050,31250,31250,31250,31250,0
|
|
20240423,184600,5346302050,31250,31250,31250,31250,0
|
|
20240423,184500,5346302050,31250,31250,31250,31250,0
|
|
20240423,184400,5346302050,31250,31250,31250,31250,0
|
|
20240423,184300,5346302050,31250,31250,31250,31250,0
|
|
20240423,184200,5346302050,31250,31250,31250,31250,0
|
|
20240423,184100,5346302050,31250,31250,31250,31250,0
|
|
20240423,184000,5346302050,31250,31250,31250,31250,0
|
|
20240423,183900,5346302050,31250,31250,31250,31250,0
|
|
20240423,183800,5346302050,31250,31250,31250,31250,0
|
|
20240423,183700,5346302050,31250,31250,31250,31250,0
|
|
20240423,183600,5346302050,31250,31250,31250,31250,0
|
|
20240423,183500,5346302050,31250,31250,31250,31250,0
|
|
20240423,183400,5346302050,31250,31250,31250,31250,0
|
|
20240423,183300,5346302050,31250,31250,31250,31250,0
|
|
20240423,183200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,183100,5346302050,31250,31250,31250,31250,0
|
|
20240423,183000,5346302050,31250,31250,31250,31250,0
|
|
20240423,182900,5346302050,31250,31250,31250,31250,0
|
|
20240423,182800,5346302050,31250,31250,31250,31250,0
|
|
20240423,182700,5346302050,31250,31250,31250,31250,0
|
|
20240423,182600,5346302050,31250,31250,31250,31250,0
|
|
20240423,182500,5346302050,31250,31250,31250,31250,0
|
|
20240423,182400,5346302050,31250,31250,31250,31250,0
|
|
20240423,182300,5346302050,31250,31250,31250,31250,0
|
|
20240423,182200,5346302050,31250,31250,31250,31250,0
|
|
20240423,182100,5346302050,31250,31250,31250,31250,0
|
|
20240423,182000,5346302050,31250,31250,31250,31250,0
|
|
20240423,181900,5346302050,31250,31250,31250,31250,0
|
|
20240423,181800,5346302050,31250,31250,31250,31250,0
|
|
20240423,181700,5346302050,31250,31250,31250,31250,0
|
|
20240423,181600,5346302050,31250,31250,31250,31250,0
|
|
20240423,181500,5346302050,31250,31250,31250,31250,0
|
|
20240423,181400,5346302050,31250,31250,31250,31250,0
|
|
20240423,181300,5346302050,31250,31250,31250,31250,0
|
|
20240423,181200,5346302050,31250,31250,31250,31250,0
|
|
20240423,181100,5346302050,31250,31250,31250,31250,0
|
|
20240423,181000,5346302050,31250,31250,31250,31250,0
|
|
20240423,180900,5346302050,31250,31250,31250,31250,0
|
|
20240423,180800,5346302050,31250,31250,31250,31250,0
|
|
20240423,180700,5346302050,31250,31250,31250,31250,0
|
|
20240423,180600,5346302050,31250,31250,31250,31250,0
|
|
20240423,180500,5346302050,31250,31250,31250,31250,0
|
|
20240423,180400,5346302050,31250,31250,31250,31250,0
|
|
20240423,180300,5346302050,31250,31250,31250,31250,0
|
|
20240423,180200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,180100,5346302050,31250,31250,31250,31250,0
|
|
20240423,180000,5346302050,31250,31250,31250,31250,0
|
|
20240423,175900,5346302050,31250,31250,31250,31250,0
|
|
20240423,175800,5346302050,31250,31250,31250,31250,0
|
|
20240423,175700,5346302050,31250,31250,31250,31250,0
|
|
20240423,175600,5346302050,31250,31250,31250,31250,0
|
|
20240423,175500,5346302050,31250,31250,31250,31250,0
|
|
20240423,175400,5346302050,31250,31250,31250,31250,0
|
|
20240423,175300,5346302050,31250,31250,31250,31250,0
|
|
20240423,175200,5346302050,31250,31250,31250,31250,0
|
|
20240423,175100,5346302050,31250,31250,31250,31250,0
|
|
20240423,175000,5346302050,31250,31250,31250,31250,0
|
|
20240423,174900,5346302050,31250,31250,31250,31250,0
|
|
20240423,174800,5346302050,31250,31250,31250,31250,0
|
|
20240423,174700,5346302050,31250,31250,31250,31250,0
|
|
20240423,174600,5346302050,31250,31250,31250,31250,0
|
|
20240423,174500,5346302050,31250,31250,31250,31250,0
|
|
20240423,174400,5346302050,31250,31250,31250,31250,0
|
|
20240423,174300,5346302050,31250,31250,31250,31250,0
|
|
20240423,174200,5346302050,31250,31250,31250,31250,0
|
|
20240423,174100,5346302050,31250,31250,31250,31250,0
|
|
20240423,174000,5346302050,31250,31250,31250,31250,0
|
|
20240423,173900,5346302050,31250,31250,31250,31250,0
|
|
20240423,173800,5346302050,31250,31250,31250,31250,0
|
|
20240423,173700,5346302050,31250,31250,31250,31250,0
|
|
20240423,173600,5346302050,31250,31250,31250,31250,0
|
|
20240423,173500,5346302050,31250,31250,31250,31250,0
|
|
20240423,173400,5346302050,31250,31250,31250,31250,0
|
|
20240423,173300,5346302050,31250,31250,31250,31250,0
|
|
20240423,173200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,173100,5346302050,31250,31250,31250,31250,0
|
|
20240423,173000,5346302050,31250,31250,31250,31250,0
|
|
20240423,172900,5346302050,31250,31250,31250,31250,0
|
|
20240423,172800,5346302050,31250,31250,31250,31250,0
|
|
20240423,172700,5346302050,31250,31250,31250,31250,0
|
|
20240423,172600,5346302050,31250,31250,31250,31250,0
|
|
20240423,172500,5346302050,31250,31250,31250,31250,0
|
|
20240423,172400,5346302050,31250,31250,31250,31250,0
|
|
20240423,172300,5346302050,31250,31250,31250,31250,0
|
|
20240423,172200,5346302050,31250,31250,31250,31250,0
|
|
20240423,172100,5346302050,31250,31250,31250,31250,0
|
|
20240423,172000,5346302050,31250,31250,31250,31250,0
|
|
20240423,171900,5346302050,31250,31250,31250,31250,0
|
|
20240423,171800,5346302050,31250,31250,31250,31250,0
|
|
20240423,171700,5346302050,31250,31250,31250,31250,0
|
|
20240423,171600,5346302050,31250,31250,31250,31250,0
|
|
20240423,171500,5346302050,31250,31250,31250,31250,0
|
|
20240423,171400,5346302050,31250,31250,31250,31250,0
|
|
20240423,171300,5346302050,31250,31250,31250,31250,0
|
|
20240423,171200,5346302050,31250,31250,31250,31250,0
|
|
20240423,171100,5346302050,31250,31250,31250,31250,0
|
|
20240423,171000,5346302050,31250,31250,31250,31250,0
|
|
20240423,170900,5346302050,31250,31250,31250,31250,0
|
|
20240423,170800,5346302050,31250,31250,31250,31250,0
|
|
20240423,170700,5346302050,31250,31250,31250,31250,0
|
|
20240423,170600,5346302050,31250,31250,31250,31250,0
|
|
20240423,170500,5346302050,31250,31250,31250,31250,0
|
|
20240423,170400,5346302050,31250,31250,31250,31250,0
|
|
20240423,170300,5346302050,31250,31250,31250,31250,0
|
|
20240423,170200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,170100,5346302050,31250,31250,31250,31250,0
|
|
20240423,170000,5346302050,31250,31250,31250,31250,0
|
|
20240423,165900,5346302050,31250,31250,31250,31250,0
|
|
20240423,165800,5346302050,31250,31250,31250,31250,0
|
|
20240423,165700,5346302050,31250,31250,31250,31250,0
|
|
20240423,165600,5346302050,31250,31250,31250,31250,0
|
|
20240423,165500,5346302050,31250,31250,31250,31250,0
|
|
20240423,165400,5346302050,31250,31250,31250,31250,0
|
|
20240423,165300,5346302050,31250,31250,31250,31250,0
|
|
20240423,165200,5346302050,31250,31250,31250,31250,0
|
|
20240423,165100,5346302050,31250,31250,31250,31250,0
|
|
20240423,165000,5346302050,31250,31250,31250,31250,0
|
|
20240423,164900,5346302050,31250,31250,31250,31250,0
|
|
20240423,164800,5346302050,31250,31250,31250,31250,0
|
|
20240423,164700,5346302050,31250,31250,31250,31250,0
|
|
20240423,164600,5346302050,31250,31250,31250,31250,0
|
|
20240423,164500,5346302050,31250,31250,31250,31250,0
|
|
20240423,164400,5346302050,31250,31250,31250,31250,0
|
|
20240423,164300,5346302050,31250,31250,31250,31250,0
|
|
20240423,164200,5346302050,31250,31250,31250,31250,0
|
|
20240423,164100,5346302050,31250,31250,31250,31250,0
|
|
20240423,164000,5346302050,31250,31250,31250,31250,0
|
|
20240423,163900,5346302050,31250,31250,31250,31250,0
|
|
20240423,163800,5346302050,31250,31250,31250,31250,0
|
|
20240423,163700,5346302050,31250,31250,31250,31250,0
|
|
20240423,163600,5346302050,31250,31250,31250,31250,0
|
|
20240423,163500,5346302050,31250,31250,31250,31250,0
|
|
20240423,163400,5346302050,31250,31250,31250,31250,0
|
|
20240423,163300,5346302050,31250,31250,31250,31250,0
|
|
20240423,163200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,163100,5346302050,31250,31250,31250,31250,0
|
|
20240423,163000,5346302050,31250,31250,31250,31250,0
|
|
20240423,162900,5346302050,31250,31250,31250,31250,0
|
|
20240423,162800,5346302050,31250,31250,31250,31250,0
|
|
20240423,162700,5346302050,31250,31250,31250,31250,0
|
|
20240423,162600,5346302050,31250,31250,31250,31250,0
|
|
20240423,162500,5346302050,31250,31250,31250,31250,0
|
|
20240423,162400,5346302050,31250,31250,31250,31250,0
|
|
20240423,162300,5346302050,31250,31250,31250,31250,0
|
|
20240423,162200,5346302050,31250,31250,31250,31250,0
|
|
20240423,162100,5346302050,31250,31250,31250,31250,0
|
|
20240423,162000,5346302050,31250,31250,31250,31250,0
|
|
20240423,161900,5346302050,31250,31250,31250,31250,0
|
|
20240423,161800,5346302050,31250,31250,31250,31250,0
|
|
20240423,161700,5346302050,31250,31250,31250,31250,0
|
|
20240423,161600,5346302050,31250,31250,31250,31250,0
|
|
20240423,161500,5346302050,31250,31250,31250,31250,0
|
|
20240423,161400,5346302050,31250,31250,31250,31250,0
|
|
20240423,161300,5346302050,31250,31250,31250,31250,0
|
|
20240423,161200,5346302050,31250,31250,31250,31250,0
|
|
20240423,161100,5346302050,31250,31250,31250,31250,0
|
|
20240423,161000,5346302050,31250,31250,31250,31250,0
|
|
20240423,160900,5346302050,31250,31250,31250,31250,0
|
|
20240423,160800,5346302050,31250,31250,31250,31250,0
|
|
20240423,160700,5346302050,31250,31250,31250,31250,0
|
|
20240423,160600,5346302050,31250,31250,31250,31250,0
|
|
20240423,160500,5346302050,31250,31250,31250,31250,0
|
|
20240423,160400,5346302050,31250,31250,31250,31250,0
|
|
20240423,160300,5346302050,31250,31250,31250,31250,0
|
|
20240423,160200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,160100,5346302050,31250,31250,31250,31250,0
|
|
20240423,160000,5346302050,31250,31250,31250,31250,0
|
|
20240423,155900,5346302050,31250,31250,31250,31250,0
|
|
20240423,155800,5346302050,31250,31250,31250,31250,0
|
|
20240423,155700,5346302050,31250,31250,31250,31250,0
|
|
20240423,155600,5346302050,31250,31250,31250,31250,0
|
|
20240423,155500,5346302050,31250,31250,31250,31250,0
|
|
20240423,155400,5346302050,31250,31250,31250,31250,0
|
|
20240423,155300,5346302050,31250,31250,31250,31250,0
|
|
20240423,155200,5346302050,31250,31250,31250,31250,0
|
|
20240423,155100,5346302050,31250,31250,31250,31250,0
|
|
20240423,155000,5346302050,31250,31250,31250,31250,0
|
|
20240423,154900,5346302050,31250,31250,31250,31250,0
|
|
20240423,154800,5346302050,31250,31250,31250,31250,0
|
|
20240423,154700,5346302050,31250,31250,31250,31250,0
|
|
20240423,154600,5346302050,31250,31250,31250,31250,0
|
|
20240423,154500,5346302050,31250,31250,31250,31250,0
|
|
20240423,154400,5346302050,31250,31250,31250,31250,0
|
|
20240423,154300,5346302050,31250,31250,31250,31250,0
|
|
20240423,154200,5346302050,31250,31250,31250,31250,0
|
|
20240423,154100,5346302050,31250,31250,31250,31250,0
|
|
20240423,154000,5346302050,31250,31250,31250,31250,0
|
|
20240423,153900,5346302050,31250,31250,31250,31250,0
|
|
20240423,153800,5346302050,31250,31250,31250,31250,0
|
|
20240423,153700,5346302050,31250,31250,31250,31250,0
|
|
20240423,153600,5346302050,31250,31250,31250,31250,0
|
|
20240423,153500,5346302050,31250,31250,31250,31250,0
|
|
20240423,153400,5346302050,31250,31250,31250,31250,0
|
|
20240423,153300,5346302050,31250,31250,31250,31250,0
|
|
20240423,153200,5346302050,31250,31250,31250,31250,2699
|
|
20240423,153100,5346302050,31250,31250,31250,31250,0
|
|
20240423,153000,5346302050,31250,31250,31250,31250,2699
|
|
20240423,152900,5261958300,31250,31250,31250,31250,0
|
|
20240423,152800,5261958300,31250,31250,31250,31250,0
|
|
20240423,152700,5261958300,31250,31250,31250,31250,0
|
|
20240423,152600,5261958300,31250,31250,31250,31250,0
|
|
20240423,152500,5261958300,31250,31250,31250,31250,0
|
|
20240423,152400,5261958300,31250,31250,31250,31250,0
|
|
20240423,152300,5261958300,31250,31250,31250,31250,0
|
|
20240423,152200,5261958300,31250,31250,31250,31250,0
|
|
20240423,152100,5261958300,31250,31250,31250,31250,0
|
|
20240423,152000,5261958300,31250,31250,31250,31250,0
|
|
20240423,151900,5261958300,31250,31250,31300,31150,477
|
|
20240423,151800,5247045300,31250,31250,31250,31150,204
|
|
20240423,151700,5240670800,31250,31250,31300,31200,757
|
|
20240423,151600,5217038850,31200,31250,31250,31200,370
|
|
20240423,151500,5205487800,31200,31200,31250,31100,376
|
|
20240423,151400,5193753200,31100,31100,31200,31050,432
|
|
20240423,151300,5180303200,31100,31100,31150,31100,276
|
|
20240423,151200,5171716650,31100,31050,31150,31050,398
|
|
20240423,151100,5159344000,30950,31050,31050,30950,243
|
|
20240423,151000,5151798950,31050,31000,31050,30950,176
|
|
20240423,150900,5146340450,30950,31000,31050,30950,571
|
|
20240423,150800,5128645900,31000,30950,31000,30900,619
|
|
20240423,150700,5109482500,30950,31000,31050,30950,543
|
|
20240423,150600,5092662200,30950,31000,31000,30900,974
|
|
20240423,150500,5062524000,30950,30950,31000,30950,421
|
|
20240423,150400,5049493600,30950,31000,31050,30950,510
|
|
20240423,150300,5033699400,31000,30950,31000,30950,340
|
|
20240423,150200,5023176200,30950,31000,31000,30950,583
|
|
20240423,150100,5005115800,31050,31000,31100,31000,227
|
|
20240423,150000,4998072250,30950,30950,31000,30950,658
|
|
20240423,145900,4977704150,31000,31000,31000,30950,694
|
|
20240423,145800,4956210650,31000,31050,31100,30950,624
|
|
20240423,145700,4936864150,31000,31000,31050,31000,335
|
|
20240423,145600,4926475050,30950,31000,31050,30950,382
|
|
20240423,145500,4914631000,31050,30950,31050,30950,576
|
|
20240423,145400,4896797050,31000,31000,31050,30950,369
|
|
20240423,145300,4885363150,30950,31050,31050,30950,379
|
|
20240423,145200,4873607900,31000,31000,31100,31000,487
|
|
20240423,145100,4858503750,31000,31100,31100,30950,629
|
|
20240423,145000,4839005300,30950,31050,31100,30950,352
|
|
20240423,144900,4828085250,31000,31000,31050,30950,480
|
|
20240423,144800,4813213800,30950,31000,31050,30950,534
|
|
20240423,144700,4796654850,31000,31100,31100,30950,297
|
|
20240423,144600,4787448000,31100,31000,31100,30950,560
|
|
20240423,144500,4770089400,31000,31100,31100,31000,97
|
|
20240423,144400,4767081300,31000,31000,31050,30900,684
|
|
20240423,144300,4745884450,30950,30900,31050,30900,827
|
|
20240423,144200,4720266400,30950,30950,31100,30950,2082
|
|
20240423,144100,4655726800,30950,30900,31000,30850,637
|
|
20240423,144000,4636031250,30900,30850,30950,30850,540
|
|
20240423,143900,4619352400,30850,30900,30950,30850,306
|
|
20240423,143800,4609897100,30900,30950,30950,30900,608
|
|
20240423,143700,4591104500,30950,30800,30950,30800,918
|
|
20240423,143600,4562759400,30800,30850,30850,30750,677
|
|
20240423,143500,4541912850,30850,30850,30850,30800,698
|
|
20240423,143400,4520396000,30850,30800,30900,30800,735
|
|
20240423,143300,4497741450,30800,30800,30850,30800,235
|
|
20240423,143200,4490502650,30800,30800,30850,30750,944
|
|
20240423,143100,4461422200,30800,30800,30850,30800,787
|
|
20240423,143000,4437181750,30800,30800,30850,30800,582
|
|
20240423,142900,4419254500,30800,30850,30850,30800,437
|
|
20240423,142800,4405792750,30850,30850,30950,30850,647
|
|
20240423,142700,4385817800,30850,30800,30850,30750,414
|
|
20240423,142600,4373059550,30800,30750,30800,30750,495
|
|
20240423,142500,4357814250,30750,30700,30800,30650,2021
|
|
20240423,142400,4295653100,30700,30750,30750,30700,628
|
|
20240423,142300,4276372200,30750,30800,30800,30700,880
|
|
20240423,142200,4249325550,30750,30750,30800,30750,989
|
|
20240423,142100,4218907600,30750,30800,30800,30750,916
|
|
20240423,142000,4190717600,30800,30850,30850,30800,460
|
|
20240423,141900,4176548800,30800,30800,30800,30800,543
|
|
20240423,141800,4159824400,30800,30800,30850,30800,1516
|
|
20240423,141700,4113129250,30800,30800,30850,30800,655
|
|
20240423,141600,4092946200,30800,30800,30850,30800,324
|
|
20240423,141500,4082958950,30850,30850,30850,30800,587
|
|
20240423,141400,4064871000,30800,30800,30850,30800,460
|
|
20240423,141300,4050695300,30850,30900,30900,30800,780
|
|
20240423,141200,4026618500,30900,30850,30900,30800,660
|
|
20240423,141100,4006249500,30800,30800,30850,30750,795
|
|
20240423,141000,3981766700,30800,30850,30850,30750,1440
|
|
20240423,140900,3937404200,30800,30850,30900,30800,1997
|
|
20240423,140800,3875853750,30850,30900,30900,30850,1599
|
|
20240423,140700,3826473650,30950,31000,31000,30900,1993
|
|
20240423,140600,3764799500,30950,31000,31050,30950,676
|
|
20240423,140500,3743853950,31000,31000,31050,30950,648
|
|
20240423,140400,3723771400,30950,31000,31000,30950,489
|
|
20240423,140300,3708618900,30950,30950,31000,30950,745
|
|
20240423,140200,3685535050,30950,31000,31050,30950,530
|
|
20240423,140100,3669119000,31000,30950,31050,30950,1336
|
|
20240423,140000,3627675900,31000,31000,31050,30950,725
|
|
20240423,135900,3605205200,31000,31000,31000,31000,1104
|
|
20240423,135800,3570981200,31000,31050,31050,31000,2096
|
|
20240423,135700,3505918750,31050,31050,31100,31050,575
|
|
20240423,135600,3488063800,31050,31100,31100,31050,982
|
|
20240423,135500,3457538250,31100,31100,31150,31100,499
|
|
20240423,135400,3442018700,31100,31150,31150,31100,580
|
|
20240423,135300,3423980550,31100,31100,31100,31100,1498
|
|
20240423,135200,3377392750,31100,31100,31150,31100,549
|
|
20240423,135100,3360317250,31150,31100,31150,31100,676
|
|
20240423,135000,3339290200,31100,31100,31100,31050,766
|
|
20240423,134900,3315486700,31100,31150,31150,31100,2790
|
|
20240423,134800,3228715400,31100,31100,31150,31100,624
|
|
20240423,134700,3209307050,31100,31100,31150,31100,454
|
|
20240423,134600,3195187350,31150,31150,31150,31150,637
|
|
20240423,134500,3175344800,31200,31150,31200,31150,605
|
|
20240423,134400,3156484550,31150,31200,31200,31150,1210
|
|
20240423,134300,3118789500,31200,31150,31200,31150,601
|
|
20240423,134200,3100043300,31200,31100,31200,31100,668
|
|
20240423,134100,3079235450,31100,31100,31150,31100,361
|
|
20240423,134000,3068005350,31100,31150,31150,31100,636
|
|
20240423,133900,3048212950,31150,31150,31200,31100,833
|
|
20240423,133800,3022285600,31150,31200,31200,31150,629
|
|
20240423,133700,3002691300,31200,31200,31200,31150,760
|
|
20240423,133600,2979003650,31200,31200,31250,31200,1981
|
|
20240423,133500,2917193850,31200,31250,31250,31200,1320
|
|
20240423,133400,2875986000,31200,31300,31300,31200,586
|
|
20240423,133300,2857673750,31250,31300,31350,31250,734
|
|
20240423,133200,2834723250,31350,31400,31400,31300,2616
|
|
20240423,133100,2752758600,31400,31400,31400,31400,429
|
|
20240423,133000,2739288000,31400,31400,31450,31400,236
|
|
20240423,132900,2731877500,31400,31450,31500,31400,270
|
|
20240423,132800,2723386850,31450,31500,31500,31450,145
|
|
20240423,132700,2718826250,31500,31400,31500,31400,169
|
|
20240423,132600,2713509450,31450,31450,31500,31400,276
|
|
20240423,132500,2704838350,31450,31450,31450,31400,343
|
|
20240423,132400,2694060800,31450,31400,31450,31400,134
|
|
20240423,132300,2689852350,31450,31400,31450,31400,194
|
|
20240423,132200,2683752900,31450,31450,31450,31400,17
|
|
20240423,132100,2683218800,31450,31400,31450,31400,480
|
|
20240423,132000,2668139050,31400,31400,31450,31400,448
|
|
20240423,131900,2654069750,31400,31400,31400,31400,137
|
|
20240423,131800,2649767950,31400,31450,31450,31400,19
|
|
20240423,131700,2649171300,31450,31450,31500,31450,448
|
|
20240423,131600,2635079950,31450,31450,31500,31450,502
|
|
20240423,131500,2619292000,31450,31450,31450,31450,186
|
|
20240423,131400,2613442300,31450,31450,31500,31450,259
|
|
20240423,131300,2605292100,31450,31450,31450,31400,174
|
|
20240423,131200,2599819900,31400,31400,31400,31400,1
|
|
20240423,131100,2599788500,31450,31450,31500,31450,152
|
|
20240423,131000,2595007350,31450,31450,31500,31450,485
|
|
20240423,130900,2579745000,31450,31500,31500,31450,140
|
|
20240423,130800,2575341950,31500,31450,31500,31450,188
|
|
20240423,130700,2569424300,31450,31450,31450,31450,44
|
|
20240423,130600,2568040500,31500,31500,31500,31500,37
|
|
20240423,130500,2566875000,31500,31500,31500,31500,146
|
|
20240423,130400,2562276000,31450,31450,31450,31450,93
|
|
20240423,130300,2559351150,31450,31500,31500,31450,55
|
|
20240423,130200,2557621300,31500,31450,31500,31450,46
|
|
20240423,130100,2556172500,31450,31500,31500,31450,109
|
|
20240423,130000,2552741850,31500,31450,31500,31450,159
|
|
20240423,125900,2547739900,31400,31450,31450,31400,412
|
|
20240423,125800,2534787400,31450,31450,31500,31450,218
|
|
20240423,125700,2527926100,31450,31450,31450,31450,31
|
|
20240423,125600,2526951150,31450,31450,31450,31450,119
|
|
20240423,125500,2523208600,31450,31450,31500,31450,222
|
|
20240423,125400,2516226650,31450,31450,31450,31450,100
|
|
20240423,125300,2513081650,31450,31500,31500,31450,15
|
|
20240423,125200,2512609600,31500,31450,31500,31450,237
|
|
20240423,125100,2505153600,31500,31500,31500,31500,53
|
|
20240423,125000,2503484100,31500,31550,31550,31450,47
|
|
20240423,124900,2502002600,31500,31500,31500,31450,135
|
|
20240423,124800,2497751200,31500,31450,31500,31450,172
|
|
20240423,124700,2492335850,31450,31500,31500,31450,44
|
|
20240423,124600,2490950000,31550,31500,31550,31450,109
|
|
20240423,124500,2487520050,31500,31450,31500,31450,80
|
|
20240423,124400,2485002750,31500,31500,31500,31500,231
|
|
20240423,124300,2477726250,31500,31500,31550,31500,136
|
|
20240423,124200,2473440250,31500,31500,31500,31450,167
|
|
20240423,124100,2468182550,31500,31550,31550,31500,406
|
|
20240423,124000,2455389350,31450,31500,31550,31450,245
|
|
20240423,123900,2447677000,31450,31450,31450,31450,37
|
|
20240423,123800,2446513350,31450,31450,31500,31450,490
|
|
20240423,123700,2431079650,31450,31450,31500,31450,144
|
|
20240423,123600,2426548950,31500,31450,31500,31450,49
|
|
20240423,123500,2425007650,31450,31450,31500,31450,65
|
|
20240423,123400,2422961250,31500,31450,31550,31450,141
|
|
20240423,123300,2418521600,31450,31450,31500,31450,197
|
|
20240423,123200,2412324500,31450,31450,31450,31450,0
|
|
20240423,123100,2412324500,31450,31450,31550,31450,138
|
|
20240423,123000,2407981900,31500,31500,31550,31450,61
|
|
20240423,122900,2406060350,31500,31450,31500,31450,430
|
|
20240423,122800,2392515450,31450,31450,31600,31450,162
|
|
20240423,122700,2387410200,31450,31450,31500,31450,188
|
|
20240423,122600,2381491400,31450,31450,31450,31450,88
|
|
20240423,122500,2378723800,31500,31500,31550,31450,143
|
|
20240423,122400,2374216050,31500,31500,31500,31500,36
|
|
20240423,122300,2373082050,31500,31500,31500,31500,238
|
|
20240423,122200,2365585050,31500,31550,31550,31500,86
|
|
20240423,122100,2362875850,31500,31550,31550,31500,347
|
|
20240423,122000,2351945250,31550,31500,31550,31500,119
|
|
20240423,121900,2348196450,31500,31550,31550,31450,127
|
|
20240423,121800,2344191900,31500,31500,31500,31450,149
|
|
20240423,121700,2339500300,31500,31500,31500,31450,81
|
|
20240423,121600,2336948850,31500,31500,31500,31500,66
|
|
20240423,121500,2334869850,31550,31500,31550,31500,75
|
|
20240423,121400,2332505950,31500,31500,31500,31500,315
|
|
20240423,121300,2322583450,31500,31500,31500,31500,54
|
|
20240423,121200,2320882450,31500,31500,31600,31500,256
|
|
20240423,121100,2312806300,31550,31500,31600,31500,72
|
|
20240423,121000,2310537550,31650,31550,31650,31500,25
|
|
20240423,120900,2309749500,31650,31500,31650,31500,141
|
|
20240423,120800,2305303300,31600,31550,31600,31500,63
|
|
20240423,120700,2303318350,31550,31500,31550,31500,49
|
|
20240423,120600,2301774350,31500,31600,31600,31500,2606
|
|
20240423,120500,2219674200,31550,31550,31550,31550,77
|
|
20240423,120400,2217244850,31550,31550,31550,31550,64
|
|
20240423,120300,2215225650,31550,31550,31600,31550,231
|
|
20240423,120200,2207936450,31550,31550,31550,31550,70
|
|
20240423,120100,2205727950,31600,31550,31600,31550,34
|
|
20240423,120000,2204654700,31550,31550,31550,31550,54
|
|
20240423,115900,2202951000,31600,31600,31650,31550,463
|
|
20240423,115800,2188323900,31600,31600,31650,31600,109
|
|
20240423,115700,2184879100,31650,31600,31650,31600,71
|
|
20240423,115600,2182635250,31600,31600,31600,31600,56
|
|
20240423,115500,2180865650,31650,31650,31650,31600,106
|
|
20240423,115400,2177511850,31700,31700,31750,31600,74
|
|
20240423,115300,2175163750,31700,31650,31700,31550,95
|
|
20240423,115200,2172162100,31600,31550,31600,31550,65
|
|
20240423,115100,2170110850,31700,31700,31700,31600,379
|
|
20240423,115000,2158124850,31700,31700,31700,31550,101
|
|
20240423,114900,2154935650,31600,31550,31700,31550,71
|
|
20240423,114800,2152694750,31600,31600,31600,31600,140
|
|
20240423,114700,2148270750,31700,31650,31700,31600,172
|
|
20240423,114600,2142830500,31650,31550,31650,31550,88
|
|
20240423,114500,2140051600,31550,31550,31550,31550,10
|
|
20240423,114400,2139736100,31650,31600,31650,31550,344
|
|
20240423,114300,2128878350,31500,31500,31500,31500,65
|
|
20240423,114200,2126830850,31600,31600,31600,31550,39
|
|
20240423,114100,2125599300,31600,31650,31650,31550,81
|
|
20240423,114000,2123042950,31600,31550,31600,31500,242
|
|
20240423,113900,2115409250,31500,31500,31500,31500,9
|
|
20240423,113800,2115125750,31700,31700,31700,31500,110
|
|
20240423,113700,2111656050,31600,31550,31700,31450,836
|
|
20240423,113600,2085310550,31550,31550,31550,31550,253
|
|
20240423,113500,2077328400,31550,31550,31600,31500,100
|
|
20240423,113400,2074173450,31500,31500,31500,31450,414
|
|
20240423,113300,2061141750,31500,31500,31500,31500,82
|
|
20240423,113200,2058558750,31500,31600,31600,31500,88
|
|
20240423,113100,2055783250,31500,31500,31500,31450,152
|
|
20240423,113000,2050997350,31500,31550,31700,31500,886
|
|
20240423,112900,2023057800,31600,31600,31600,31550,569
|
|
20240423,112800,2005102300,31600,31550,31700,31550,200
|
|
20240423,112700,1998782550,31550,31550,31550,31550,58
|
|
20240423,112600,1996952650,31550,31550,31700,31500,73
|
|
20240423,112500,1994648750,31500,31600,31600,31500,186
|
|
20240423,112400,1988786800,31700,31500,31700,31500,83
|
|
20240423,112300,1986170200,31500,31550,31700,31500,157
|
|
20240423,112200,1981215500,31500,31500,31500,31450,528
|
|
20240423,112100,1964598250,31500,31500,31550,31400,354
|
|
20240423,112000,1953453600,31500,31500,31500,31400,51
|
|
20240423,111900,1951848200,31400,31400,31450,31400,214
|
|
20240423,111800,1945121900,31400,31350,31400,31350,132
|
|
20240423,111700,1940980050,31450,31400,31450,31400,224
|
|
20240423,111600,1933945450,31400,31400,31450,31350,797
|
|
20240423,111500,1908884950,31350,31400,31400,31350,103
|
|
20240423,111400,1905651250,31450,31450,31450,31400,275
|
|
20240423,111300,1897002600,31550,31500,31550,31500,45
|
|
20240423,111200,1895584950,31500,31550,31550,31500,52
|
|
20240423,111100,1893945450,31550,31500,31550,31500,250
|
|
20240423,111000,1886064000,31450,31400,31550,31350,606
|
|
20240423,110900,1866997100,31400,31350,31450,31350,377
|
|
20240423,110800,1855170150,31350,31450,31450,31350,521
|
|
20240423,110700,1838831050,31400,31450,31450,31400,297
|
|
20240423,110600,1829492500,31400,31450,31450,31400,379
|
|
20240423,110500,1817580650,31450,31400,31450,31400,357
|
|
20240423,110400,1806370350,31400,31400,31500,31400,1096
|
|
20240423,110300,1771899100,31400,31450,31450,31400,345
|
|
20240423,110200,1761053400,31500,31450,31500,31450,54
|
|
20240423,110100,1759354100,31500,31450,31500,31450,59
|
|
20240423,110000,1757498200,31450,31500,31500,31450,495
|
|
20240423,105900,1741930050,31450,31450,31450,31450,291
|
|
20240423,105800,1732778100,31500,31450,31500,31450,418
|
|
20240423,105700,1719630550,31450,31500,31500,31450,288
|
|
20240423,105600,1710572650,31600,31550,31600,31450,2301
|
|
20240423,105500,1638048550,31600,31650,31650,31600,561
|
|
20240423,105400,1620313900,31650,31650,31650,31650,78
|
|
20240423,105300,1617845200,31650,31700,31700,31650,70
|
|
20240423,105200,1615629600,31650,31700,31700,31650,1810
|
|
20240423,105100,1558343050,31750,31700,31750,31650,364
|
|
20240423,105000,1546796500,31750,31700,31750,31700,96
|
|
20240423,104900,1543752550,31700,31650,31700,31650,16
|
|
20240423,104800,1543245450,31650,31700,31700,31650,217
|
|
20240423,104700,1536367500,31700,31700,31700,31700,10
|
|
20240423,104600,1536050500,31700,31700,31700,31650,993
|
|
20240423,104500,1504572450,31750,31700,31750,31700,82
|
|
20240423,104400,1501971850,31700,31750,31750,31700,114
|
|
20240423,104300,1498352400,31750,31750,31750,31700,52
|
|
20240423,104200,1496703150,31750,31700,31800,31700,565
|
|
20240423,104100,1478763850,31700,31700,31700,31700,30
|
|
20240423,104000,1477812850,31700,31650,31750,31650,244
|
|
20240423,103900,1470077900,31650,31700,31700,31650,179
|
|
20240423,103800,1464408600,31700,31700,31700,31650,46
|
|
20240423,103700,1462951600,31700,31700,31700,31650,185
|
|
20240423,103600,1457087200,31700,31700,31750,31700,92
|
|
20240423,103500,1454170500,31700,31700,31700,31650,65
|
|
20240423,103400,1452112800,31650,31650,31700,31650,98
|
|
20240423,103300,1449008150,31650,31650,31750,31650,231
|
|
20240423,103200,1441693000,31650,31600,31650,31600,175
|
|
20240423,103100,1436158150,31650,31600,31650,31550,519
|
|
20240423,103000,1419774050,31600,31650,31750,31600,130
|
|
20240423,102900,1415653750,31600,31650,31650,31600,326
|
|
20240423,102800,1405352100,31650,31700,31700,31600,1433
|
|
20240423,102700,1360053800,31700,31750,31750,31700,1382
|
|
20240423,102600,1316244350,31750,31750,31750,31750,14
|
|
20240423,102500,1315799850,31750,31750,31750,31700,184
|
|
20240423,102400,1309965850,31700,31750,31800,31700,259
|
|
20240423,102300,1301748150,31750,31750,31750,31700,713
|
|
20240423,102200,1279110550,31750,31750,31750,31750,260
|
|
20240423,102100,1270855550,31750,31850,31850,31750,102
|
|
20240423,102000,1267614700,31950,31750,31950,31750,113
|
|
20240423,101900,1264016050,31750,31800,31800,31750,52
|
|
20240423,101800,1262362550,31800,31950,31950,31750,248
|
|
20240423,101700,1254478850,31950,31800,31950,31800,370
|
|
20240423,101600,1242701650,31800,31800,31850,31800,270
|
|
20240423,101500,1234103400,31800,31800,31850,31800,124
|
|
20240423,101400,1230160150,31800,31800,31850,31800,407
|
|
20240423,101300,1217212450,31800,31800,31800,31800,2
|
|
20240423,101200,1217148850,31750,31750,31750,31750,147
|
|
20240423,101100,1212481600,31800,31750,31850,31750,203
|
|
20240423,101000,1206030100,31750,31750,31750,31750,112
|
|
20240423,100900,1202474100,31750,31750,31750,31750,73
|
|
20240423,100800,1200156350,31750,31750,31750,31750,128
|
|
20240423,100700,1196092350,31700,31750,31750,31700,143
|
|
20240423,100600,1191553750,31750,31800,31850,31750,459
|
|
20240423,100500,1176943800,31800,31700,31800,31700,299
|
|
20240423,100400,1167455400,31700,31850,31850,31700,1089
|
|
20240423,100300,1132885500,31900,31850,31900,31800,212
|
|
20240423,100200,1126141150,31850,31850,31850,31700,1968
|
|
20240423,100100,1063620150,31900,31850,31900,31850,34
|
|
20240423,100000,1062535600,31850,31900,31900,31800,318
|
|
20240423,095900,1052407550,31900,31950,32000,31850,118
|
|
20240423,095800,1048636250,31900,31900,31900,31900,11
|
|
20240423,095700,1048285350,31900,31900,31950,31900,87
|
|
20240423,095600,1045509850,31900,31850,31950,31850,223
|
|
20240423,095500,1038401500,31900,31950,32050,31900,28
|
|
20240423,095400,1037506900,31900,31850,31900,31800,199
|
|
20240423,095300,1031161450,31900,31850,31900,31800,1016
|
|
20240423,095200,998830150,31900,32000,32050,31900,43
|
|
20240423,095100,997457250,32050,32000,32050,32000,34
|
|
20240423,095000,996369150,32050,31850,32050,31850,299
|
|
20240423,094900,986803400,31950,31800,31950,31800,380
|
|
20240423,094800,974708450,31850,32000,32000,31800,257
|
|
20240423,094700,966534000,32000,31800,32000,31800,443
|
|
20240423,094600,952426000,31800,31800,31800,31750,224
|
|
20240423,094500,945303950,31750,31750,31800,31750,697
|
|
20240423,094400,923174100,31800,31750,31850,31750,54
|
|
20240423,094300,921455200,31800,31750,31800,31750,297
|
|
20240423,094200,912014450,31750,31750,31800,31750,215
|
|
20240423,094100,905182200,31750,31900,32000,31750,540
|
|
20240423,094000,888026400,32000,31750,32000,31750,181
|
|
20240423,093900,882250150,31750,31750,31800,31750,111
|
|
20240423,093800,878720650,31750,31750,31800,31750,133
|
|
20240423,093700,874497350,31750,31700,31800,31700,306
|
|
20240423,093600,864782450,31700,31800,31800,31700,1353
|
|
20240423,093500,821890250,31800,31700,31800,31700,614
|
|
20240423,093400,802418700,31700,31900,31900,31700,1168
|
|
20240423,093300,765316200,31800,31850,31850,31800,693
|
|
20240423,093200,743249150,31850,31900,31900,31850,770
|
|
20240423,093100,718702200,31950,32000,32000,31900,1372
|
|
20240423,093000,674830750,32000,32050,32050,32000,102
|
|
20240423,092900,671565600,32050,32150,32150,32050,611
|
|
20240423,092800,651977450,32150,32100,32150,32050,304
|
|
20240423,092700,642220000,32100,32100,32100,32000,1814
|
|
20240423,092600,584068150,32100,32100,32150,32100,948
|
|
20240423,092500,553629800,32100,32100,32150,32100,207
|
|
20240423,092400,546978850,32150,32100,32150,32100,432
|
|
20240423,092300,533106000,32100,32200,32200,32100,1095
|
|
20240423,092200,497932700,32200,32250,32250,32150,2600
|
|
20240423,092100,414243800,32250,32350,32400,32250,1104
|
|
20240423,092000,378577650,32300,32300,32300,32300,60
|
|
20240423,091900,376639650,32300,32300,32300,32300,357
|
|
20240423,091800,365108550,32300,32250,32300,32200,362
|
|
20240423,091700,353427100,32250,32250,32250,32200,820
|
|
20240423,091600,326982350,32250,32350,32350,32250,487
|
|
20240423,091500,311253250,32350,32350,32350,32300,632
|
|
20240423,091400,290823800,32350,32400,32400,32350,388
|
|
20240423,091300,278264450,32350,32350,32650,32350,575
|
|
20240423,091200,259655850,32350,32350,32400,32350,86
|
|
20240423,091100,256873250,32350,32500,32500,32300,1767
|
|
20240423,091000,199646400,32450,32650,32650,32450,1401
|
|
20240423,090900,154003950,32650,32650,32650,32600,68
|
|
20240423,090800,151786350,32650,32600,32800,32600,189
|
|
20240423,090700,145601050,32600,32600,32750,32600,1293
|
|
20240423,090600,103425100,32600,32650,32650,32600,314
|
|
20240423,090500,93187650,32650,32700,32750,32650,123
|
|
20240423,090400,89162600,32600,32600,32700,32600,176
|
|
20240423,090300,83414950,32550,32450,32550,32450,145
|
|
20240423,090200,78696900,32450,32550,32550,32450,139
|
|
20240423,090100,74184450,32500,32500,32500,32500,568
|
|
20240423,090000,55724450,32500,32550,32550,32500,1712
|