725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,210200,3845706000,32300,32300,32300,32300,963
|
|
20240424,210100,3845706000,32300,32300,32300,32300,0
|
|
20240424,210000,3845706000,32300,32300,32300,32300,0
|
|
20240424,205900,3845706000,32300,32300,32300,32300,0
|
|
20240424,205800,3845706000,32300,32300,32300,32300,0
|
|
20240424,205700,3845706000,32300,32300,32300,32300,0
|
|
20240424,205600,3845706000,32300,32300,32300,32300,0
|
|
20240424,205500,3845706000,32300,32300,32300,32300,0
|
|
20240424,205400,3845706000,32300,32300,32300,32300,0
|
|
20240424,205300,3845706000,32300,32300,32300,32300,0
|
|
20240424,205200,3845706000,32300,32300,32300,32300,0
|
|
20240424,205100,3845706000,32300,32300,32300,32300,0
|
|
20240424,205000,3845706000,32300,32300,32300,32300,0
|
|
20240424,204900,3845706000,32300,32300,32300,32300,0
|
|
20240424,204800,3845706000,32300,32300,32300,32300,0
|
|
20240424,204700,3845706000,32300,32300,32300,32300,0
|
|
20240424,204600,3845706000,32300,32300,32300,32300,0
|
|
20240424,204500,3845706000,32300,32300,32300,32300,0
|
|
20240424,204400,3845706000,32300,32300,32300,32300,0
|
|
20240424,204300,3845706000,32300,32300,32300,32300,0
|
|
20240424,204200,3845706000,32300,32300,32300,32300,0
|
|
20240424,204100,3845706000,32300,32300,32300,32300,0
|
|
20240424,204000,3845706000,32300,32300,32300,32300,0
|
|
20240424,203900,3845706000,32300,32300,32300,32300,0
|
|
20240424,203800,3845706000,32300,32300,32300,32300,0
|
|
20240424,203700,3845706000,32300,32300,32300,32300,0
|
|
20240424,203600,3845706000,32300,32300,32300,32300,0
|
|
20240424,203500,3845706000,32300,32300,32300,32300,0
|
|
20240424,203400,3845706000,32300,32300,32300,32300,0
|
|
20240424,203300,3845706000,32300,32300,32300,32300,0
|
|
20240424,203200,3845706000,32300,32300,32300,32300,963
|
|
20240424,203100,3845706000,32300,32300,32300,32300,0
|
|
20240424,203000,3845706000,32300,32300,32300,32300,0
|
|
20240424,202900,3845706000,32300,32300,32300,32300,0
|
|
20240424,202800,3845706000,32300,32300,32300,32300,0
|
|
20240424,202700,3845706000,32300,32300,32300,32300,0
|
|
20240424,202600,3845706000,32300,32300,32300,32300,0
|
|
20240424,202500,3845706000,32300,32300,32300,32300,0
|
|
20240424,202400,3845706000,32300,32300,32300,32300,0
|
|
20240424,202300,3845706000,32300,32300,32300,32300,0
|
|
20240424,202200,3845706000,32300,32300,32300,32300,0
|
|
20240424,202100,3845706000,32300,32300,32300,32300,0
|
|
20240424,202000,3845706000,32300,32300,32300,32300,0
|
|
20240424,201900,3845706000,32300,32300,32300,32300,0
|
|
20240424,201800,3845706000,32300,32300,32300,32300,0
|
|
20240424,201700,3845706000,32300,32300,32300,32300,0
|
|
20240424,201600,3845706000,32300,32300,32300,32300,0
|
|
20240424,201500,3845706000,32300,32300,32300,32300,0
|
|
20240424,201400,3845706000,32300,32300,32300,32300,0
|
|
20240424,201300,3845706000,32300,32300,32300,32300,0
|
|
20240424,201200,3845706000,32300,32300,32300,32300,0
|
|
20240424,201100,3845706000,32300,32300,32300,32300,0
|
|
20240424,201000,3845706000,32300,32300,32300,32300,0
|
|
20240424,200900,3845706000,32300,32300,32300,32300,0
|
|
20240424,200800,3845706000,32300,32300,32300,32300,0
|
|
20240424,200700,3845706000,32300,32300,32300,32300,0
|
|
20240424,200600,3845706000,32300,32300,32300,32300,0
|
|
20240424,200500,3845706000,32300,32300,32300,32300,0
|
|
20240424,200400,3845706000,32300,32300,32300,32300,0
|
|
20240424,200300,3845706000,32300,32300,32300,32300,0
|
|
20240424,200200,3845706000,32300,32300,32300,32300,963
|
|
20240424,200100,3845706000,32300,32300,32300,32300,0
|
|
20240424,200000,3845706000,32300,32300,32300,32300,0
|
|
20240424,195900,3845706000,32300,32300,32300,32300,0
|
|
20240424,195800,3845706000,32300,32300,32300,32300,0
|
|
20240424,195700,3845706000,32300,32300,32300,32300,0
|
|
20240424,195600,3845706000,32300,32300,32300,32300,0
|
|
20240424,195500,3845706000,32300,32300,32300,32300,0
|
|
20240424,195400,3845706000,32300,32300,32300,32300,0
|
|
20240424,195300,3845706000,32300,32300,32300,32300,0
|
|
20240424,195200,3845706000,32300,32300,32300,32300,0
|
|
20240424,195100,3845706000,32300,32300,32300,32300,0
|
|
20240424,195000,3845706000,32300,32300,32300,32300,0
|
|
20240424,194900,3845706000,32300,32300,32300,32300,0
|
|
20240424,194800,3845706000,32300,32300,32300,32300,0
|
|
20240424,194700,3845706000,32300,32300,32300,32300,0
|
|
20240424,194600,3845706000,32300,32300,32300,32300,0
|
|
20240424,194500,3845706000,32300,32300,32300,32300,0
|
|
20240424,194400,3845706000,32300,32300,32300,32300,0
|
|
20240424,194300,3845706000,32300,32300,32300,32300,0
|
|
20240424,194200,3845706000,32300,32300,32300,32300,0
|
|
20240424,194100,3845706000,32300,32300,32300,32300,0
|
|
20240424,194000,3845706000,32300,32300,32300,32300,0
|
|
20240424,193900,3845706000,32300,32300,32300,32300,0
|
|
20240424,193800,3845706000,32300,32300,32300,32300,0
|
|
20240424,193700,3845706000,32300,32300,32300,32300,0
|
|
20240424,193600,3845706000,32300,32300,32300,32300,0
|
|
20240424,193500,3845706000,32300,32300,32300,32300,0
|
|
20240424,193400,3845706000,32300,32300,32300,32300,0
|
|
20240424,193300,3845706000,32300,32300,32300,32300,0
|
|
20240424,193200,3845706000,32300,32300,32300,32300,963
|
|
20240424,193100,3845706000,32300,32300,32300,32300,0
|
|
20240424,193000,3845706000,32300,32300,32300,32300,0
|
|
20240424,192900,3845706000,32300,32300,32300,32300,0
|
|
20240424,192800,3845706000,32300,32300,32300,32300,0
|
|
20240424,192700,3845706000,32300,32300,32300,32300,0
|
|
20240424,192600,3845706000,32300,32300,32300,32300,0
|
|
20240424,192500,3845706000,32300,32300,32300,32300,0
|
|
20240424,192400,3845706000,32300,32300,32300,32300,0
|
|
20240424,192300,3845706000,32300,32300,32300,32300,0
|
|
20240424,192200,3845706000,32300,32300,32300,32300,0
|
|
20240424,192100,3845706000,32300,32300,32300,32300,0
|
|
20240424,192000,3845706000,32300,32300,32300,32300,0
|
|
20240424,191900,3845706000,32300,32300,32300,32300,0
|
|
20240424,191800,3845706000,32300,32300,32300,32300,0
|
|
20240424,191700,3845706000,32300,32300,32300,32300,0
|
|
20240424,191600,3845706000,32300,32300,32300,32300,0
|
|
20240424,191500,3845706000,32300,32300,32300,32300,0
|
|
20240424,191400,3845706000,32300,32300,32300,32300,0
|
|
20240424,191300,3845706000,32300,32300,32300,32300,0
|
|
20240424,191200,3845706000,32300,32300,32300,32300,0
|
|
20240424,191100,3845706000,32300,32300,32300,32300,0
|
|
20240424,191000,3845706000,32300,32300,32300,32300,0
|
|
20240424,190900,3845706000,32300,32300,32300,32300,0
|
|
20240424,190800,3845706000,32300,32300,32300,32300,0
|
|
20240424,190700,3845706000,32300,32300,32300,32300,0
|
|
20240424,190600,3845706000,32300,32300,32300,32300,0
|
|
20240424,190500,3845706000,32300,32300,32300,32300,0
|
|
20240424,190400,3845706000,32300,32300,32300,32300,0
|
|
20240424,190300,3845706000,32300,32300,32300,32300,0
|
|
20240424,190200,3845706000,32300,32300,32300,32300,963
|
|
20240424,190100,3845706000,32300,32300,32300,32300,0
|
|
20240424,190000,3845706000,32300,32300,32300,32300,0
|
|
20240424,185900,3845706000,32300,32300,32300,32300,0
|
|
20240424,185800,3845706000,32300,32300,32300,32300,0
|
|
20240424,185700,3845706000,32300,32300,32300,32300,0
|
|
20240424,185600,3845706000,32300,32300,32300,32300,0
|
|
20240424,185500,3845706000,32300,32300,32300,32300,0
|
|
20240424,185400,3845706000,32300,32300,32300,32300,0
|
|
20240424,185300,3845706000,32300,32300,32300,32300,0
|
|
20240424,185200,3845706000,32300,32300,32300,32300,0
|
|
20240424,185100,3845706000,32300,32300,32300,32300,0
|
|
20240424,185000,3845706000,32300,32300,32300,32300,0
|
|
20240424,184900,3845706000,32300,32300,32300,32300,0
|
|
20240424,184800,3845706000,32300,32300,32300,32300,0
|
|
20240424,184700,3845706000,32300,32300,32300,32300,0
|
|
20240424,184600,3845706000,32300,32300,32300,32300,0
|
|
20240424,184500,3845706000,32300,32300,32300,32300,0
|
|
20240424,184400,3845706000,32300,32300,32300,32300,0
|
|
20240424,184300,3845706000,32300,32300,32300,32300,0
|
|
20240424,184200,3845706000,32300,32300,32300,32300,0
|
|
20240424,184100,3845706000,32300,32300,32300,32300,0
|
|
20240424,184000,3845706000,32300,32300,32300,32300,0
|
|
20240424,183900,3845706000,32300,32300,32300,32300,0
|
|
20240424,183800,3845706000,32300,32300,32300,32300,0
|
|
20240424,183700,3845706000,32300,32300,32300,32300,0
|
|
20240424,183600,3845706000,32300,32300,32300,32300,0
|
|
20240424,183500,3845706000,32300,32300,32300,32300,0
|
|
20240424,183400,3845706000,32300,32300,32300,32300,0
|
|
20240424,183300,3845706000,32300,32300,32300,32300,0
|
|
20240424,183200,3845706000,32300,32300,32300,32300,963
|
|
20240424,183100,3845706000,32300,32300,32300,32300,0
|
|
20240424,183000,3845706000,32300,32300,32300,32300,0
|
|
20240424,182900,3845706000,32300,32300,32300,32300,0
|
|
20240424,182800,3845706000,32300,32300,32300,32300,0
|
|
20240424,182700,3845706000,32300,32300,32300,32300,0
|
|
20240424,182600,3845706000,32300,32300,32300,32300,0
|
|
20240424,182500,3845706000,32300,32300,32300,32300,0
|
|
20240424,182400,3845706000,32300,32300,32300,32300,0
|
|
20240424,182300,3845706000,32300,32300,32300,32300,0
|
|
20240424,182200,3845706000,32300,32300,32300,32300,0
|
|
20240424,182100,3845706000,32300,32300,32300,32300,0
|
|
20240424,182000,3845706000,32300,32300,32300,32300,0
|
|
20240424,181900,3845706000,32300,32300,32300,32300,0
|
|
20240424,181800,3845706000,32300,32300,32300,32300,0
|
|
20240424,181700,3845706000,32300,32300,32300,32300,0
|
|
20240424,181600,3845706000,32300,32300,32300,32300,0
|
|
20240424,181500,3845706000,32300,32300,32300,32300,0
|
|
20240424,181400,3845706000,32300,32300,32300,32300,0
|
|
20240424,181300,3845706000,32300,32300,32300,32300,0
|
|
20240424,181200,3845706000,32300,32300,32300,32300,0
|
|
20240424,181100,3845706000,32300,32300,32300,32300,0
|
|
20240424,181000,3845706000,32300,32300,32300,32300,0
|
|
20240424,180900,3845706000,32300,32300,32300,32300,0
|
|
20240424,180800,3845706000,32300,32300,32300,32300,0
|
|
20240424,180700,3845706000,32300,32300,32300,32300,0
|
|
20240424,180600,3845706000,32300,32300,32300,32300,0
|
|
20240424,180500,3845706000,32300,32300,32300,32300,0
|
|
20240424,180400,3845706000,32300,32300,32300,32300,0
|
|
20240424,180300,3845706000,32300,32300,32300,32300,0
|
|
20240424,180200,3845706000,32300,32300,32300,32300,963
|
|
20240424,180100,3845706000,32300,32300,32300,32300,0
|
|
20240424,180000,3845706000,32300,32300,32300,32300,0
|
|
20240424,175900,3845706000,32300,32300,32300,32300,0
|
|
20240424,175800,3845706000,32300,32300,32300,32300,0
|
|
20240424,175700,3845706000,32300,32300,32300,32300,0
|
|
20240424,175600,3845706000,32300,32300,32300,32300,0
|
|
20240424,175500,3845706000,32300,32300,32300,32300,0
|
|
20240424,175400,3845706000,32300,32300,32300,32300,0
|
|
20240424,175300,3845706000,32300,32300,32300,32300,0
|
|
20240424,175200,3845706000,32300,32300,32300,32300,0
|
|
20240424,175100,3845706000,32300,32300,32300,32300,0
|
|
20240424,175000,3845706000,32300,32300,32300,32300,0
|
|
20240424,174900,3845706000,32300,32300,32300,32300,0
|
|
20240424,174800,3845706000,32300,32300,32300,32300,0
|
|
20240424,174700,3845706000,32300,32300,32300,32300,0
|
|
20240424,174600,3845706000,32300,32300,32300,32300,0
|
|
20240424,174500,3845706000,32300,32300,32300,32300,0
|
|
20240424,174400,3845706000,32300,32300,32300,32300,0
|
|
20240424,174300,3845706000,32300,32300,32300,32300,0
|
|
20240424,174200,3845706000,32300,32300,32300,32300,0
|
|
20240424,174100,3845706000,32300,32300,32300,32300,0
|
|
20240424,174000,3845706000,32300,32300,32300,32300,0
|
|
20240424,173900,3845706000,32300,32300,32300,32300,0
|
|
20240424,173800,3845706000,32300,32300,32300,32300,0
|
|
20240424,173700,3845706000,32300,32300,32300,32300,0
|
|
20240424,173600,3845706000,32300,32300,32300,32300,0
|
|
20240424,173500,3845706000,32300,32300,32300,32300,0
|
|
20240424,173400,3845706000,32300,32300,32300,32300,0
|
|
20240424,173300,3845706000,32300,32300,32300,32300,0
|
|
20240424,173200,3845706000,32300,32300,32300,32300,963
|
|
20240424,173100,3845706000,32300,32300,32300,32300,0
|
|
20240424,173000,3845706000,32300,32300,32300,32300,0
|
|
20240424,172900,3845706000,32300,32300,32300,32300,0
|
|
20240424,172800,3845706000,32300,32300,32300,32300,0
|
|
20240424,172700,3845706000,32300,32300,32300,32300,0
|
|
20240424,172600,3845706000,32300,32300,32300,32300,0
|
|
20240424,172500,3845706000,32300,32300,32300,32300,0
|
|
20240424,172400,3845706000,32300,32300,32300,32300,0
|
|
20240424,172300,3845706000,32300,32300,32300,32300,0
|
|
20240424,172200,3845706000,32300,32300,32300,32300,0
|
|
20240424,172100,3845706000,32300,32300,32300,32300,0
|
|
20240424,172000,3845706000,32300,32300,32300,32300,0
|
|
20240424,171900,3845706000,32300,32300,32300,32300,0
|
|
20240424,171800,3845706000,32300,32300,32300,32300,0
|
|
20240424,171700,3845706000,32300,32300,32300,32300,0
|
|
20240424,171600,3845706000,32300,32300,32300,32300,0
|
|
20240424,171500,3845706000,32300,32300,32300,32300,0
|
|
20240424,171400,3845706000,32300,32300,32300,32300,0
|
|
20240424,171300,3845706000,32300,32300,32300,32300,0
|
|
20240424,171200,3845706000,32300,32300,32300,32300,0
|
|
20240424,171100,3845706000,32300,32300,32300,32300,0
|
|
20240424,171000,3845706000,32300,32300,32300,32300,0
|
|
20240424,170900,3845706000,32300,32300,32300,32300,0
|
|
20240424,170800,3845706000,32300,32300,32300,32300,0
|
|
20240424,170700,3845706000,32300,32300,32300,32300,0
|
|
20240424,170600,3845706000,32300,32300,32300,32300,0
|
|
20240424,170500,3845706000,32300,32300,32300,32300,0
|
|
20240424,170400,3845706000,32300,32300,32300,32300,0
|
|
20240424,170300,3845706000,32300,32300,32300,32300,0
|
|
20240424,170200,3845706000,32300,32300,32300,32300,963
|
|
20240424,170100,3845706000,32300,32300,32300,32300,0
|
|
20240424,170000,3845706000,32300,32300,32300,32300,0
|
|
20240424,165900,3845706000,32300,32300,32300,32300,0
|
|
20240424,165800,3845706000,32300,32300,32300,32300,0
|
|
20240424,165700,3845706000,32300,32300,32300,32300,0
|
|
20240424,165600,3845706000,32300,32300,32300,32300,0
|
|
20240424,165500,3845706000,32300,32300,32300,32300,0
|
|
20240424,165400,3845706000,32300,32300,32300,32300,0
|
|
20240424,165300,3845706000,32300,32300,32300,32300,0
|
|
20240424,165200,3845706000,32300,32300,32300,32300,0
|
|
20240424,165100,3845706000,32300,32300,32300,32300,0
|
|
20240424,165000,3845706000,32300,32300,32300,32300,0
|
|
20240424,164900,3845706000,32300,32300,32300,32300,0
|
|
20240424,164800,3845706000,32300,32300,32300,32300,0
|
|
20240424,164700,3845706000,32300,32300,32300,32300,0
|
|
20240424,164600,3845706000,32300,32300,32300,32300,0
|
|
20240424,164500,3845706000,32300,32300,32300,32300,0
|
|
20240424,164400,3845706000,32300,32300,32300,32300,0
|
|
20240424,164300,3845706000,32300,32300,32300,32300,0
|
|
20240424,164200,3845706000,32300,32300,32300,32300,0
|
|
20240424,164100,3845706000,32300,32300,32300,32300,0
|
|
20240424,164000,3845706000,32300,32300,32300,32300,0
|
|
20240424,163900,3845706000,32300,32300,32300,32300,0
|
|
20240424,163800,3845706000,32300,32300,32300,32300,0
|
|
20240424,163700,3845706000,32300,32300,32300,32300,0
|
|
20240424,163600,3845706000,32300,32300,32300,32300,0
|
|
20240424,163500,3845706000,32300,32300,32300,32300,0
|
|
20240424,163400,3845706000,32300,32300,32300,32300,0
|
|
20240424,163300,3845706000,32300,32300,32300,32300,0
|
|
20240424,163200,3845706000,32300,32300,32300,32300,963
|
|
20240424,163100,3845706000,32300,32300,32300,32300,0
|
|
20240424,163000,3845706000,32300,32300,32300,32300,0
|
|
20240424,162900,3845706000,32300,32300,32300,32300,0
|
|
20240424,162800,3845706000,32300,32300,32300,32300,0
|
|
20240424,162700,3845706000,32300,32300,32300,32300,0
|
|
20240424,162600,3845706000,32300,32300,32300,32300,0
|
|
20240424,162500,3845706000,32300,32300,32300,32300,0
|
|
20240424,162400,3845706000,32300,32300,32300,32300,0
|
|
20240424,162300,3845706000,32300,32300,32300,32300,0
|
|
20240424,162200,3845706000,32300,32300,32300,32300,0
|
|
20240424,162100,3845706000,32300,32300,32300,32300,0
|
|
20240424,162000,3845706000,32300,32300,32300,32300,0
|
|
20240424,161900,3845706000,32300,32300,32300,32300,0
|
|
20240424,161800,3845706000,32300,32300,32300,32300,0
|
|
20240424,161700,3845706000,32300,32300,32300,32300,0
|
|
20240424,161600,3845706000,32300,32300,32300,32300,0
|
|
20240424,161500,3845706000,32300,32300,32300,32300,0
|
|
20240424,161400,3845706000,32300,32300,32300,32300,0
|
|
20240424,161300,3845706000,32300,32300,32300,32300,0
|
|
20240424,161200,3845706000,32300,32300,32300,32300,0
|
|
20240424,161100,3845706000,32300,32300,32300,32300,0
|
|
20240424,161000,3845706000,32300,32300,32300,32300,0
|
|
20240424,160900,3845706000,32300,32300,32300,32300,0
|
|
20240424,160800,3845706000,32300,32300,32300,32300,0
|
|
20240424,160700,3845706000,32300,32300,32300,32300,0
|
|
20240424,160600,3845706000,32300,32300,32300,32300,0
|
|
20240424,160500,3845706000,32300,32300,32300,32300,0
|
|
20240424,160400,3845706000,32300,32300,32300,32300,0
|
|
20240424,160300,3845706000,32300,32300,32300,32300,0
|
|
20240424,160200,3845706000,32300,32300,32300,32300,963
|
|
20240424,160100,3845706000,32300,32300,32300,32300,0
|
|
20240424,160000,3845706000,32300,32300,32300,32300,0
|
|
20240424,155900,3845706000,32300,32300,32300,32300,0
|
|
20240424,155800,3845706000,32300,32300,32300,32300,0
|
|
20240424,155700,3845706000,32300,32300,32300,32300,0
|
|
20240424,155600,3845706000,32300,32300,32300,32300,0
|
|
20240424,155500,3845706000,32300,32300,32300,32300,0
|
|
20240424,155400,3845706000,32300,32300,32300,32300,0
|
|
20240424,155300,3845706000,32300,32300,32300,32300,0
|
|
20240424,155200,3845706000,32300,32300,32300,32300,0
|
|
20240424,155100,3845706000,32300,32300,32300,32300,0
|
|
20240424,155000,3845706000,32300,32300,32300,32300,0
|
|
20240424,154900,3845706000,32300,32300,32300,32300,0
|
|
20240424,154800,3845706000,32300,32300,32300,32300,0
|
|
20240424,154700,3845706000,32300,32300,32300,32300,0
|
|
20240424,154600,3845706000,32300,32300,32300,32300,0
|
|
20240424,154500,3845706000,32300,32300,32300,32300,0
|
|
20240424,154400,3845706000,32300,32300,32300,32300,0
|
|
20240424,154300,3845706000,32300,32300,32300,32300,0
|
|
20240424,154200,3845706000,32300,32300,32300,32300,0
|
|
20240424,154100,3845706000,32300,32300,32300,32300,0
|
|
20240424,154000,3845706000,32300,32300,32300,32300,0
|
|
20240424,153900,3845706000,32300,32300,32300,32300,0
|
|
20240424,153800,3845706000,32300,32300,32300,32300,0
|
|
20240424,153700,3845706000,32300,32300,32300,32300,0
|
|
20240424,153600,3845706000,32300,32300,32300,32300,0
|
|
20240424,153500,3845706000,32300,32300,32300,32300,0
|
|
20240424,153400,3845706000,32300,32300,32300,32300,0
|
|
20240424,153300,3845706000,32300,32300,32300,32300,0
|
|
20240424,153200,3845706000,32300,32300,32300,32300,963
|
|
20240424,153100,3845706000,32300,32300,32300,32300,0
|
|
20240424,153000,3845706000,32300,32300,32300,32300,963
|
|
20240424,152900,3814601100,32200,32200,32200,32200,0
|
|
20240424,152800,3814601100,32200,32200,32200,32200,0
|
|
20240424,152700,3814601100,32200,32200,32200,32200,0
|
|
20240424,152600,3814601100,32200,32200,32200,32200,0
|
|
20240424,152500,3814601100,32200,32200,32200,32200,0
|
|
20240424,152400,3814601100,32200,32200,32200,32200,0
|
|
20240424,152300,3814601100,32200,32200,32200,32200,0
|
|
20240424,152200,3814601100,32200,32200,32200,32200,0
|
|
20240424,152100,3814601100,32200,32200,32200,32200,0
|
|
20240424,152000,3814601100,32200,32200,32200,32200,0
|
|
20240424,151900,3814601100,32200,32200,32200,32100,1146
|
|
20240424,151800,3777774150,32350,32350,32400,32150,1120
|
|
20240424,151700,3741638650,32350,32300,32350,32250,400
|
|
20240424,151600,3728706000,32350,32300,32350,32250,536
|
|
20240424,151500,3711393050,32300,32300,32300,32200,353
|
|
20240424,151400,3699993450,32250,32250,32300,32250,352
|
|
20240424,151300,3688633900,32250,32250,32250,32250,304
|
|
20240424,151200,3678829900,32250,32250,32250,32250,355
|
|
20240424,151100,3667381150,32250,32250,32300,32250,415
|
|
20240424,151000,3653993650,32250,32250,32250,32200,352
|
|
20240424,150900,3642645650,32200,32300,32300,32200,532
|
|
20240424,150800,3625484250,32300,32250,32350,32250,585
|
|
20240424,150700,3606583400,32300,32300,32350,32300,367
|
|
20240424,150600,3594727000,32300,32250,32300,32250,317
|
|
20240424,150500,3584492800,32200,32350,32350,32200,579
|
|
20240424,150400,3565790500,32200,32350,32350,32200,625
|
|
20240424,150300,3545629550,32250,32300,32350,32250,464
|
|
20240424,150200,3530637100,32300,32300,32300,32250,504
|
|
20240424,150100,3514361900,32250,32300,32300,32250,301
|
|
20240424,150000,3504642350,32300,32300,32300,32200,412
|
|
20240424,145900,3491348250,32250,32250,32300,32250,345
|
|
20240424,145800,3480213450,32250,32200,32250,32150,356
|
|
20240424,145700,3468739700,32200,32250,32250,32150,213
|
|
20240424,145600,3461876050,32150,32250,32250,32150,445
|
|
20240424,145500,3447531950,32250,32150,32250,32150,274
|
|
20240424,145400,3438699750,32200,32150,32250,32100,775
|
|
20240424,145300,3413761650,32100,32100,32150,32100,242
|
|
20240424,145200,3405986250,32150,32000,32150,32000,377
|
|
20240424,145100,3393890550,32050,32050,32050,32000,255
|
|
20240424,145000,3385718200,32000,32000,32000,32000,22
|
|
20240424,144900,3385014200,32050,32000,32050,32000,47
|
|
20240424,144800,3383510150,32050,32100,32100,32050,118
|
|
20240424,144700,3379725400,32100,32000,32100,32000,128
|
|
20240424,144600,3375622750,32000,32000,32100,32000,19
|
|
20240424,144500,3375014450,32100,32100,32100,32050,120
|
|
20240424,144400,3371163500,32050,32050,32050,32050,149
|
|
20240424,144300,3366388050,32000,32050,32150,32000,183
|
|
20240424,144200,3360515900,32050,32000,32050,32000,82
|
|
20240424,144100,3357889800,32000,32000,32050,32000,35
|
|
20240424,144000,3356769750,32000,32100,32100,32000,153
|
|
20240424,143900,3351864650,32050,32050,32050,32000,40
|
|
20240424,143800,3350583950,32000,32000,32150,32000,43
|
|
20240424,143700,3349207800,32000,32000,32050,32000,258
|
|
20240424,143600,3340941350,32000,31950,32000,31950,46
|
|
20240424,143500,3339471100,32000,32000,32000,31950,91
|
|
20240424,143400,3336560700,32000,31950,32000,31950,247
|
|
20240424,143300,3328659050,32000,31950,32000,31950,78
|
|
20240424,143200,3326164450,32000,31950,32000,31950,23
|
|
20240424,143100,3325429550,31950,31950,32000,31950,133
|
|
20240424,143000,3321175850,31950,31950,31950,31950,546
|
|
20240424,142900,3303731150,31950,32050,32050,31950,867
|
|
20240424,142800,3275964300,32100,32100,32100,32050,132
|
|
20240424,142700,3271728550,32050,32100,32100,32050,26
|
|
20240424,142600,3270894700,32100,32150,32150,32050,193
|
|
20240424,142500,3264697100,32100,32050,32100,32050,145
|
|
20240424,142400,3260047650,32050,32100,32100,32050,49
|
|
20240424,142300,3258475950,32100,32150,32150,32100,63
|
|
20240424,142200,3256450750,32100,32050,32100,32050,72
|
|
20240424,142100,3254140850,32050,32100,32100,32050,244
|
|
20240424,142000,3246316900,32100,32050,32150,32050,89
|
|
20240424,141900,3243457500,32050,32150,32150,32050,843
|
|
20240424,141800,3216403500,32150,32150,32150,32100,81
|
|
20240424,141700,3213800900,32150,32250,32250,32150,896
|
|
20240424,141600,3184982300,32200,32200,32200,32200,155
|
|
20240424,141500,3179991300,32200,32250,32250,32200,143
|
|
20240424,141400,3175381250,32250,32200,32250,32200,193
|
|
20240424,141300,3169162300,32250,32200,32250,32200,50
|
|
20240424,141200,3167550150,32200,32200,32200,32200,330
|
|
20240424,141100,3156924150,32200,32150,32200,32150,177
|
|
20240424,141000,3151228550,32200,32150,32200,32150,22
|
|
20240424,140900,3150521200,32150,32150,32200,32150,144
|
|
20240424,140800,3145886050,32200,32150,32200,32150,186
|
|
20240424,140700,3139898000,32200,32150,32200,32150,23
|
|
20240424,140600,3139158500,32150,32150,32200,32100,489
|
|
20240424,140500,3123437200,32100,32100,32100,32100,31
|
|
20240424,140400,3122442100,32150,32100,32150,32100,163
|
|
20240424,140300,3117201700,32100,32100,32150,32100,177
|
|
20240424,140200,3111517150,32050,32100,32150,32050,105
|
|
20240424,140100,3108147200,32150,32050,32150,32050,604
|
|
20240424,140000,3088767700,32050,32100,32100,32050,773
|
|
20240424,135900,3063988400,32050,32050,32050,32000,615
|
|
20240424,135800,3044278450,32050,32100,32100,32050,33
|
|
20240424,135700,3043220500,32100,32000,32100,32000,87
|
|
20240424,135600,3040430550,32000,32000,32000,32000,43
|
|
20240424,135500,3039054550,32000,32050,32050,32000,25
|
|
20240424,135400,3038253600,32050,32100,32100,32000,570
|
|
20240424,135300,3019984800,32100,32050,32100,32050,183
|
|
20240424,135200,3014110550,32050,32100,32100,32050,98
|
|
20240424,135100,3010966850,32050,32050,32100,32050,67
|
|
20240424,135000,3008818150,32050,32100,32100,32050,38
|
|
20240424,134900,3007599500,32050,32100,32100,32050,128
|
|
20240424,134800,3003492250,32050,32050,32050,32050,51
|
|
20240424,134700,3001857700,32100,32050,32100,32050,25
|
|
20240424,134600,3001056400,32050,32000,32100,32000,101
|
|
20240424,134500,2997817400,32000,32000,32000,32000,27
|
|
20240424,134400,2996953400,32000,32000,32000,32000,31
|
|
20240424,134300,2995961400,32000,32050,32100,32000,154
|
|
20240424,134200,2991021000,32050,32050,32050,32050,63
|
|
20240424,134100,2989001850,32050,32050,32050,32050,72
|
|
20240424,134000,2986694250,32050,32100,32100,32050,87
|
|
20240424,133900,2983901650,32050,32050,32050,32050,50
|
|
20240424,133800,2982299150,32100,32050,32100,32050,55
|
|
20240424,133700,2980536350,32000,32000,32000,31950,57
|
|
20240424,133600,2978712450,31950,32000,32000,31950,264
|
|
20240424,133500,2970264650,32000,32050,32050,32000,277
|
|
20240424,133400,2961387700,32000,32000,32050,32000,63
|
|
20240424,133300,2959369850,32000,32000,32000,32000,92
|
|
20240424,133200,2956425850,32000,31950,32000,31950,206
|
|
20240424,133100,2949834550,31950,31950,31950,31950,95
|
|
20240424,133000,2946799300,31950,31950,31950,31950,57
|
|
20240424,132900,2944978150,31950,32000,32000,31950,428
|
|
20240424,132800,2931286600,32000,31950,32000,31950,145
|
|
20240424,132700,2926648800,31950,31950,31950,31950,76
|
|
20240424,132600,2924220600,31950,32000,32000,31950,155
|
|
20240424,132500,2919263200,31950,31950,32000,31950,184
|
|
20240424,132400,2913379400,31950,31950,32000,31950,121
|
|
20240424,132300,2909510950,31950,31900,32000,31900,252
|
|
20240424,132200,2901457850,31900,31900,31900,31900,68
|
|
20240424,132100,2899288650,31900,31900,31900,31900,115
|
|
20240424,132000,2895620150,31900,32000,32000,31900,168
|
|
20240424,131900,2890248250,32050,31900,32050,31900,69
|
|
20240424,131800,2888041000,32050,32050,32050,31900,1949
|
|
20240424,131700,2825704700,32050,32050,32050,32000,373
|
|
20240424,131600,2813751900,32050,32050,32050,32050,30
|
|
20240424,131500,2812790400,32050,32050,32100,32050,339
|
|
20240424,131400,2801920800,32050,32050,32050,32050,19
|
|
20240424,131300,2801311850,32100,32100,32100,32100,54
|
|
20240424,131200,2799578450,32100,32100,32150,32100,175
|
|
20240424,131100,2793959050,32100,32100,32100,32100,36
|
|
20240424,131000,2792803450,32100,32100,32100,32100,22
|
|
20240424,130900,2792097250,32150,32150,32150,32150,99
|
|
20240424,130800,2788914400,32100,32100,32100,32100,16
|
|
20240424,130700,2788400800,32100,32100,32100,32100,37
|
|
20240424,130600,2787213100,32150,32100,32150,32100,104
|
|
20240424,130500,2783871850,32100,32100,32100,32100,58
|
|
20240424,130400,2782010050,32100,32100,32150,32100,76
|
|
20240424,130300,2779568900,32100,32100,32100,32100,74
|
|
20240424,130200,2777193500,32050,32050,32050,32050,27
|
|
20240424,130100,2776328150,32050,32100,32100,32050,64
|
|
20240424,130000,2774274150,32100,32100,32100,32050,249
|
|
20240424,125900,2766281900,32150,32050,32150,32050,14
|
|
20240424,125800,2765832200,32100,32050,32100,32050,125
|
|
20240424,125700,2761819850,32050,32100,32100,32050,127
|
|
20240424,125600,2757743900,32100,32100,32100,32100,52
|
|
20240424,125500,2756074700,32100,32050,32150,32050,31
|
|
20240424,125400,2755080700,32100,32050,32100,32050,297
|
|
20240424,125300,2745547100,32050,32050,32050,32050,8
|
|
20240424,125200,2745290700,32050,32050,32100,32050,147
|
|
20240424,125100,2740574300,32050,32050,32050,32050,3
|
|
20240424,125000,2740478150,32050,32050,32050,32050,203
|
|
20240424,124900,2733972000,32100,32050,32100,32050,89
|
|
20240424,124800,2731115250,32050,32050,32050,32050,3
|
|
20240424,124700,2731019100,32050,32050,32050,32050,168
|
|
20240424,124600,2725634700,32100,32050,32100,32050,104
|
|
20240424,124500,2722296450,32050,32050,32050,32050,1
|
|
20240424,124400,2722264400,32050,32100,32100,32050,153
|
|
20240424,124300,2717354250,32100,32100,32100,32050,380
|
|
20240424,124200,2705156350,32100,32100,32100,32100,18
|
|
20240424,124100,2704578550,32100,32150,32150,32100,170
|
|
20240424,124000,2699116300,32100,32100,32100,32100,2
|
|
20240424,123900,2699052100,32100,32050,32100,32050,17
|
|
20240424,123800,2698506500,32100,32050,32150,32050,239
|
|
20240424,123700,2690832000,32100,32050,32100,32050,16
|
|
20240424,123600,2690319100,32100,32050,32100,32050,9
|
|
20240424,123500,2690030350,32050,32100,32150,32050,288
|
|
20240424,123400,2680783950,32050,32100,32100,32050,34
|
|
20240424,123300,2679693850,32100,32100,32100,32100,33
|
|
20240424,123200,2678634550,32100,32050,32100,32050,279
|
|
20240424,123100,2669689950,32050,32050,32050,32050,1
|
|
20240424,123000,2669657900,32050,32150,32150,32050,6
|
|
20240424,122900,2669465400,32150,32050,32150,32050,211
|
|
20240424,122800,2662695100,32050,32100,32100,32050,16
|
|
20240424,122700,2662182050,32100,32150,32150,32100,250
|
|
20240424,122600,2654150400,32100,32100,32100,32100,11
|
|
20240424,122500,2653797300,32100,32100,32100,32100,26
|
|
20240424,122400,2652962700,32100,32050,32100,32050,18
|
|
20240424,122300,2652384950,32000,32000,32000,32000,9
|
|
20240424,122200,2652096950,32050,32050,32150,32000,177
|
|
20240424,122100,2646424600,32050,32050,32150,32050,59
|
|
20240424,122000,2644528000,31950,32000,32000,31950,1464
|
|
20240424,121900,2597716900,32000,32050,32050,32000,117
|
|
20240424,121800,2593969800,32050,32100,32150,32000,673
|
|
20240424,121700,2572392000,32100,32100,32100,32100,3
|
|
20240424,121600,2572295700,32100,32100,32100,32100,23
|
|
20240424,121500,2571557400,32150,32100,32150,32100,97
|
|
20240424,121400,2568439050,32100,32100,32100,32100,56
|
|
20240424,121300,2566641450,32100,32100,32100,32100,29
|
|
20240424,121200,2565710550,32150,32100,32150,32100,108
|
|
20240424,121100,2562238550,32100,32100,32100,32100,16
|
|
20240424,121000,2561724950,32100,32150,32150,32100,35
|
|
20240424,120900,2560600100,32050,32050,32100,32050,212
|
|
20240424,120800,2553795800,32050,32050,32050,32050,100
|
|
20240424,120700,2550590800,32050,32050,32100,32050,115
|
|
20240424,120600,2546899900,32050,32050,32050,32050,15
|
|
20240424,120500,2546419150,32050,32050,32050,32050,40
|
|
20240424,120400,2545137150,32050,32000,32100,32000,29
|
|
20240424,120300,2544208400,32050,32000,32050,31950,985
|
|
20240424,120200,2512663450,32000,32150,32150,32000,1441
|
|
20240424,120100,2466504950,32150,32150,32200,32150,182
|
|
20240424,120000,2460648400,32200,32200,32200,32200,236
|
|
20240424,115900,2453049200,32200,32250,32250,32200,84
|
|
20240424,115800,2450340300,32200,32200,32200,32200,8
|
|
20240424,115700,2450082700,32200,32200,32300,32200,317
|
|
20240424,115600,2439845300,32200,32250,32250,32200,464
|
|
20240424,115500,2424892550,32200,32200,32200,32200,9
|
|
20240424,115400,2424602750,32200,32250,32250,32200,80
|
|
20240424,115300,2422023700,32300,32250,32300,32250,67
|
|
20240424,115200,2419860100,32200,32200,32200,32200,40
|
|
20240424,115100,2418572100,32250,32250,32250,32200,71
|
|
20240424,115000,2416282400,32250,32250,32300,32250,93
|
|
20240424,114900,2413280350,32250,32300,32300,32200,63
|
|
20240424,114800,2411248900,32250,32250,32300,32250,485
|
|
20240424,114700,2395607600,32250,32350,32350,32250,507
|
|
20240424,114600,2379230350,32350,32300,32350,32300,98
|
|
20240424,114500,2376061900,32350,32350,32350,32300,125
|
|
20240424,114400,2372018300,32350,32350,32350,32300,211
|
|
20240424,114300,2365192550,32300,32300,32300,32300,26
|
|
20240424,114200,2364352750,32350,32300,32350,32300,11
|
|
20240424,114100,2363997400,32300,32250,32350,32250,261
|
|
20240424,114000,2355561750,32300,32250,32300,32250,312
|
|
20240424,113900,2345484600,32250,32250,32250,32250,12
|
|
20240424,113800,2345097600,32300,32300,32300,32200,210
|
|
20240424,113700,2338320000,32250,32250,32250,32250,200
|
|
20240424,113600,2331870000,32250,32300,32300,32250,122
|
|
20240424,113500,2327931150,32250,32300,32300,32250,29
|
|
20240424,113400,2326994650,32300,32250,32300,32250,9
|
|
20240424,113300,2326704350,32250,32250,32250,32200,725
|
|
20240424,113200,2303323200,32250,32250,32300,32250,122
|
|
20240424,113100,2299386750,32250,32250,32250,32200,387
|
|
20240424,113000,2286907150,32250,32200,32250,32200,437
|
|
20240424,112900,2272814050,32200,32200,32200,32200,2
|
|
20240424,112800,2272749650,32200,32200,32200,32200,24
|
|
20240424,112700,2271976850,32200,32200,32250,32150,120
|
|
20240424,112600,2268110700,32200,32150,32200,32150,145
|
|
20240424,112500,2263447650,32200,32200,32200,32150,39
|
|
20240424,112400,2262192450,32200,32150,32200,32150,175
|
|
20240424,112300,2256560350,32150,32150,32150,32150,43
|
|
20240424,112200,2255177900,32150,32200,32200,32150,390
|
|
20240424,112100,2242620000,32200,32200,32250,32200,324
|
|
20240424,112000,2232182350,32200,32200,32250,32200,369
|
|
20240424,111900,2220298250,32200,32100,32200,32100,565
|
|
20240424,111800,2202117300,32100,32100,32100,32100,17
|
|
20240424,111700,2201571600,32100,32150,32150,32100,15
|
|
20240424,111600,2201089600,32150,32150,32150,32150,103
|
|
20240424,111500,2197778150,32100,32100,32100,32100,79
|
|
20240424,111400,2195242250,32100,32100,32100,32100,20
|
|
20240424,111300,2194600250,32150,32100,32150,32100,197
|
|
20240424,111200,2188272350,32100,32150,32150,32100,249
|
|
20240424,111100,2180267400,32150,32200,32200,32150,5
|
|
20240424,111000,2180106600,32200,32200,32200,32150,98
|
|
20240424,110900,2176951850,32100,32150,32200,32100,99
|
|
20240424,110800,2173768950,32150,32100,32150,32100,275
|
|
20240424,110700,2164928550,32150,32150,32150,32150,296
|
|
20240424,110600,2155412150,32050,32150,32150,32050,115
|
|
20240424,110500,2151716050,32100,32050,32150,32000,1140
|
|
20240424,110400,2115155850,32050,32000,32050,31950,436
|
|
20240424,110300,2101203900,31950,31950,31950,31950,23
|
|
20240424,110200,2100469050,32000,32000,32000,31950,89
|
|
20240424,110100,2097621150,31950,31950,32000,31950,44
|
|
20240424,110000,2096213800,31950,31950,31950,31950,23
|
|
20240424,105900,2095478950,31950,31950,32000,31950,172
|
|
20240424,105800,2089978200,31950,31950,31950,31950,64
|
|
20240424,105700,2087933400,31950,31950,32000,31950,313
|
|
20240424,105600,2077919400,32000,31950,32000,31950,213
|
|
20240424,105500,2071103650,31950,31950,31950,31950,17
|
|
20240424,105400,2070560500,31950,32000,32000,31950,527
|
|
20240424,105300,2053696900,32000,32050,32050,32000,482
|
|
20240424,105200,2038249150,32050,32100,32100,32050,47
|
|
20240424,105100,2036741300,32050,32050,32050,32000,439
|
|
20240424,105000,2022671500,32050,31950,32050,31950,112
|
|
20240424,104900,2019083650,32000,32000,32000,32000,100
|
|
20240424,104800,2015883650,32000,32000,32050,32000,90
|
|
20240424,104700,2013001400,31950,31950,31950,31950,16
|
|
20240424,104600,2012490200,31950,32000,32000,31950,24
|
|
20240424,104500,2011722300,32000,32000,32050,32000,176
|
|
20240424,104400,2006087750,31950,31950,31950,31950,1
|
|
20240424,104300,2006055800,31950,31950,32000,31950,315
|
|
20240424,104200,1995976050,31950,32000,32000,31950,367
|
|
20240424,104100,1984233200,31950,31950,31950,31950,37
|
|
20240424,104000,1983051050,31950,31950,31950,31950,21
|
|
20240424,103900,1982380100,32000,31950,32000,31900,276
|
|
20240424,103800,1973561000,31900,32000,32000,31900,4
|
|
20240424,103700,1973433200,31900,31900,32000,31900,36
|
|
20240424,103600,1972282900,31950,31900,31950,31900,296
|
|
20240424,103500,1962826550,31900,31900,31900,31900,39
|
|
20240424,103400,1961582450,31900,31900,31900,31900,507
|
|
20240424,103300,1945409150,31850,31850,31850,31850,8
|
|
20240424,103200,1945154350,31850,31900,31900,31850,356
|
|
20240424,103100,1933798100,31900,31900,31900,31900,2
|
|
20240424,103000,1933734300,31900,31900,31900,31900,61
|
|
20240424,102900,1931788400,31950,31900,31950,31900,73
|
|
20240424,102800,1929458600,31900,31900,31900,31900,294
|
|
20240424,102700,1920080000,31900,32000,32000,31900,378
|
|
20240424,102600,1907999850,32000,31950,32000,31950,84
|
|
20240424,102500,1905313950,32000,32000,32000,31950,150
|
|
20240424,102400,1900514400,31950,32000,32050,31900,371
|
|
20240424,102300,1888643050,32000,31850,32000,31850,994
|
|
20240424,102200,1856886600,31900,31900,31900,31850,60
|
|
20240424,102100,1854973600,31900,31900,31900,31900,385
|
|
20240424,102000,1842692100,31900,31900,31900,31900,12
|
|
20240424,101900,1842309300,31900,31950,31950,31900,118
|
|
20240424,101800,1838540200,31950,31950,31950,31950,65
|
|
20240424,101700,1836463450,31950,31900,31950,31800,349
|
|
20240424,101600,1825319200,31900,31800,31900,31800,591
|
|
20240424,101500,1806517400,31800,31800,31800,31800,15
|
|
20240424,101400,1806040400,31750,31800,31800,31750,52
|
|
20240424,101300,1804388150,31750,31750,31750,31750,234
|
|
20240424,101200,1796958650,31750,31700,31750,31700,17
|
|
20240424,101100,1796419000,31700,31750,31750,31700,103
|
|
20240424,101000,1793149200,31750,31700,31750,31700,4
|
|
20240424,100900,1793022250,31700,31700,31700,31700,19
|
|
20240424,100800,1792419950,31700,31700,31800,31700,179
|
|
20240424,100700,1786735650,31650,31700,31700,31650,16
|
|
20240424,100600,1786228500,31700,31650,31800,31650,11
|
|
20240424,100500,1785879050,31800,31750,31800,31600,121
|
|
20240424,100400,1782034900,31650,31650,31650,31600,3158
|
|
20240424,100300,1682181050,31700,31700,31700,31650,535
|
|
20240424,100200,1665246600,31700,31750,31750,31700,161
|
|
20240424,100100,1660142850,31750,31750,31800,31750,218
|
|
20240424,100000,1653218850,31800,31700,31800,31700,668
|
|
20240424,095900,1631980250,31700,31700,31700,31650,62
|
|
20240424,095800,1630016100,31700,31650,31700,31650,82
|
|
20240424,095700,1627419650,31650,31650,31650,31650,18
|
|
20240424,095600,1626849950,31600,31750,31750,31600,1350
|
|
20240424,095500,1584043650,31800,31850,31850,31800,1302
|
|
20240424,095400,1542639850,31850,31850,31850,31850,6
|
|
20240424,095300,1542448750,31800,31900,31900,31800,140
|
|
20240424,095200,1537992800,31900,31900,31950,31750,1903
|
|
20240424,095100,1477487950,31900,31950,32000,31800,2912
|
|
20240424,095000,1384667350,32000,32000,32050,31950,67
|
|
20240424,094900,1382523300,32100,32100,32150,31950,1272
|
|
20240424,094800,1341808750,32100,32050,32100,32000,576
|
|
20240424,094700,1323352450,32050,32000,32050,32000,357
|
|
20240424,094600,1311913600,32000,32050,32050,32000,108
|
|
20240424,094500,1308457350,32000,32000,32000,31950,83
|
|
20240424,094400,1305801450,32000,32050,32050,31950,983
|
|
20240424,094300,1274340300,32000,31950,32000,31950,216
|
|
20240424,094200,1267428400,32000,31950,32000,31900,165
|
|
20240424,094100,1262156500,31900,31950,31950,31900,478
|
|
20240424,094000,1246907600,32000,31950,32000,31900,758
|
|
20240424,093900,1222714700,32000,31950,32000,31950,1129
|
|
20240424,093800,1186592900,31950,31950,32000,31950,321
|
|
20240424,093700,1176336700,31950,31950,32000,31900,905
|
|
20240424,093600,1147421750,31900,31900,31900,31850,292
|
|
20240424,093500,1138107000,31900,31900,31900,31800,344
|
|
20240424,093400,1127161200,31850,31850,31900,31800,211
|
|
20240424,093300,1120440250,31850,31900,31950,31850,1561
|
|
20240424,093200,1070628050,31850,31950,31950,31850,1582
|
|
20240424,093100,1020183950,31950,31900,31950,31900,564
|
|
20240424,093000,1002192000,31900,31800,31900,31800,769
|
|
20240424,092900,977714750,31800,31750,31800,31750,248
|
|
20240424,092800,969832100,31750,31800,31800,31700,84
|
|
20240424,092700,967165300,31800,31800,31800,31750,631
|
|
20240424,092600,947124150,31800,31800,31850,31750,375
|
|
20240424,092500,935198950,31800,31750,31800,31750,83
|
|
20240424,092400,932559600,31750,31750,31800,31750,486
|
|
20240424,092300,917127450,31800,31700,31850,31700,989
|
|
20240424,092200,885688350,31750,31650,31750,31650,2059
|
|
20240424,092100,820430400,31600,31600,31600,31600,948
|
|
20240424,092000,790473600,31600,31550,31600,31550,353
|
|
20240424,091900,779335850,31550,31500,31550,31500,67
|
|
20240424,091800,777224000,31500,31450,31500,31450,866
|
|
20240424,091700,749969700,31450,31450,31450,31450,281
|
|
20240424,091600,741132250,31450,31400,31450,31400,454
|
|
20240424,091500,726857850,31400,31300,31400,31250,936
|
|
20240424,091400,697560400,31250,31200,31350,31200,313
|
|
20240424,091300,687767450,31250,31300,31350,31250,1217
|
|
20240424,091200,649715150,31350,31300,31350,31000,2913
|
|
20240424,091100,558795700,31400,31300,31500,31250,1498
|
|
20240424,091000,511843900,31350,31200,31350,31150,794
|
|
20240424,090900,487062200,31150,31050,31200,31000,650
|
|
20240424,090800,466875650,31100,31200,31250,31100,1530
|
|
20240424,090700,419203050,31200,31300,31400,31200,1220
|
|
20240424,090600,381073850,31350,31300,31350,31300,699
|
|
20240424,090500,359181850,31250,31200,31250,31200,1719
|
|
20240424,090400,305499450,31200,31350,31450,31150,2962
|
|
20240424,090300,212871400,31400,31450,31550,31400,943
|
|
20240424,090200,183243150,31500,31600,31600,31350,1378
|
|
20240424,090100,139867550,31600,31500,31650,31500,1110
|
|
20240424,090000,104824850,31550,31500,31900,31350,3334
|