712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,204900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,204800,3715485100,35300,35300,35300,35300,0
|
|
20240405,204700,3715485100,35300,35300,35300,35300,0
|
|
20240405,204600,3715485100,35300,35300,35300,35300,0
|
|
20240405,204500,3715485100,35300,35300,35300,35300,0
|
|
20240405,204400,3715485100,35300,35300,35300,35300,0
|
|
20240405,204300,3715485100,35300,35300,35300,35300,0
|
|
20240405,204200,3715485100,35300,35300,35300,35300,0
|
|
20240405,204100,3715485100,35300,35300,35300,35300,0
|
|
20240405,204000,3715485100,35300,35300,35300,35300,0
|
|
20240405,203900,3715485100,35300,35300,35300,35300,0
|
|
20240405,203800,3715485100,35300,35300,35300,35300,0
|
|
20240405,203700,3715485100,35300,35300,35300,35300,0
|
|
20240405,203600,3715485100,35300,35300,35300,35300,0
|
|
20240405,203500,3715485100,35300,35300,35300,35300,0
|
|
20240405,203400,3715485100,35300,35300,35300,35300,0
|
|
20240405,203300,3715485100,35300,35300,35300,35300,0
|
|
20240405,203200,3715485100,35300,35300,35300,35300,0
|
|
20240405,203100,3715485100,35300,35300,35300,35300,0
|
|
20240405,203000,3715485100,35300,35300,35300,35300,0
|
|
20240405,202900,3715485100,35300,35300,35300,35300,0
|
|
20240405,202800,3715485100,35300,35300,35300,35300,0
|
|
20240405,202700,3715485100,35300,35300,35300,35300,0
|
|
20240405,202600,3715485100,35300,35300,35300,35300,0
|
|
20240405,202500,3715485100,35300,35300,35300,35300,0
|
|
20240405,202400,3715485100,35300,35300,35300,35300,0
|
|
20240405,202300,3715485100,35300,35300,35300,35300,0
|
|
20240405,202200,3715485100,35300,35300,35300,35300,0
|
|
20240405,202100,3715485100,35300,35300,35300,35300,0
|
|
20240405,202000,3715485100,35300,35300,35300,35300,0
|
|
20240405,201900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,201800,3715485100,35300,35300,35300,35300,0
|
|
20240405,201700,3715485100,35300,35300,35300,35300,0
|
|
20240405,201600,3715485100,35300,35300,35300,35300,0
|
|
20240405,201500,3715485100,35300,35300,35300,35300,0
|
|
20240405,201400,3715485100,35300,35300,35300,35300,0
|
|
20240405,201300,3715485100,35300,35300,35300,35300,0
|
|
20240405,201200,3715485100,35300,35300,35300,35300,0
|
|
20240405,201100,3715485100,35300,35300,35300,35300,0
|
|
20240405,201000,3715485100,35300,35300,35300,35300,0
|
|
20240405,200900,3715485100,35300,35300,35300,35300,0
|
|
20240405,200800,3715485100,35300,35300,35300,35300,0
|
|
20240405,200700,3715485100,35300,35300,35300,35300,0
|
|
20240405,200600,3715485100,35300,35300,35300,35300,0
|
|
20240405,200500,3715485100,35300,35300,35300,35300,0
|
|
20240405,200400,3715485100,35300,35300,35300,35300,0
|
|
20240405,200300,3715485100,35300,35300,35300,35300,0
|
|
20240405,200200,3715485100,35300,35300,35300,35300,0
|
|
20240405,200100,3715485100,35300,35300,35300,35300,0
|
|
20240405,200000,3715485100,35300,35300,35300,35300,0
|
|
20240405,195900,3715485100,35300,35300,35300,35300,0
|
|
20240405,195800,3715485100,35300,35300,35300,35300,0
|
|
20240405,195700,3715485100,35300,35300,35300,35300,0
|
|
20240405,195600,3715485100,35300,35300,35300,35300,0
|
|
20240405,195500,3715485100,35300,35300,35300,35300,0
|
|
20240405,195400,3715485100,35300,35300,35300,35300,0
|
|
20240405,195300,3715485100,35300,35300,35300,35300,0
|
|
20240405,195200,3715485100,35300,35300,35300,35300,0
|
|
20240405,195100,3715485100,35300,35300,35300,35300,0
|
|
20240405,195000,3715485100,35300,35300,35300,35300,0
|
|
20240405,194900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,194800,3715485100,35300,35300,35300,35300,0
|
|
20240405,194700,3715485100,35300,35300,35300,35300,0
|
|
20240405,194600,3715485100,35300,35300,35300,35300,0
|
|
20240405,194500,3715485100,35300,35300,35300,35300,0
|
|
20240405,194400,3715485100,35300,35300,35300,35300,0
|
|
20240405,194300,3715485100,35300,35300,35300,35300,0
|
|
20240405,194200,3715485100,35300,35300,35300,35300,0
|
|
20240405,194100,3715485100,35300,35300,35300,35300,0
|
|
20240405,194000,3715485100,35300,35300,35300,35300,0
|
|
20240405,193900,3715485100,35300,35300,35300,35300,0
|
|
20240405,193800,3715485100,35300,35300,35300,35300,0
|
|
20240405,193700,3715485100,35300,35300,35300,35300,0
|
|
20240405,193600,3715485100,35300,35300,35300,35300,0
|
|
20240405,193500,3715485100,35300,35300,35300,35300,0
|
|
20240405,193400,3715485100,35300,35300,35300,35300,0
|
|
20240405,193300,3715485100,35300,35300,35300,35300,0
|
|
20240405,193200,3715485100,35300,35300,35300,35300,0
|
|
20240405,193100,3715485100,35300,35300,35300,35300,0
|
|
20240405,193000,3715485100,35300,35300,35300,35300,0
|
|
20240405,192900,3715485100,35300,35300,35300,35300,0
|
|
20240405,192800,3715485100,35300,35300,35300,35300,0
|
|
20240405,192700,3715485100,35300,35300,35300,35300,0
|
|
20240405,192600,3715485100,35300,35300,35300,35300,0
|
|
20240405,192500,3715485100,35300,35300,35300,35300,0
|
|
20240405,192400,3715485100,35300,35300,35300,35300,0
|
|
20240405,192300,3715485100,35300,35300,35300,35300,0
|
|
20240405,192200,3715485100,35300,35300,35300,35300,0
|
|
20240405,192100,3715485100,35300,35300,35300,35300,0
|
|
20240405,192000,3715485100,35300,35300,35300,35300,0
|
|
20240405,191900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,191800,3715485100,35300,35300,35300,35300,0
|
|
20240405,191700,3715485100,35300,35300,35300,35300,0
|
|
20240405,191600,3715485100,35300,35300,35300,35300,0
|
|
20240405,191500,3715485100,35300,35300,35300,35300,0
|
|
20240405,191400,3715485100,35300,35300,35300,35300,0
|
|
20240405,191300,3715485100,35300,35300,35300,35300,0
|
|
20240405,191200,3715485100,35300,35300,35300,35300,0
|
|
20240405,191100,3715485100,35300,35300,35300,35300,0
|
|
20240405,191000,3715485100,35300,35300,35300,35300,0
|
|
20240405,190900,3715485100,35300,35300,35300,35300,0
|
|
20240405,190800,3715485100,35300,35300,35300,35300,0
|
|
20240405,190700,3715485100,35300,35300,35300,35300,0
|
|
20240405,190600,3715485100,35300,35300,35300,35300,0
|
|
20240405,190500,3715485100,35300,35300,35300,35300,0
|
|
20240405,190400,3715485100,35300,35300,35300,35300,0
|
|
20240405,190300,3715485100,35300,35300,35300,35300,0
|
|
20240405,190200,3715485100,35300,35300,35300,35300,0
|
|
20240405,190100,3715485100,35300,35300,35300,35300,0
|
|
20240405,190000,3715485100,35300,35300,35300,35300,0
|
|
20240405,185900,3715485100,35300,35300,35300,35300,0
|
|
20240405,185800,3715485100,35300,35300,35300,35300,0
|
|
20240405,185700,3715485100,35300,35300,35300,35300,0
|
|
20240405,185600,3715485100,35300,35300,35300,35300,0
|
|
20240405,185500,3715485100,35300,35300,35300,35300,0
|
|
20240405,185400,3715485100,35300,35300,35300,35300,0
|
|
20240405,185300,3715485100,35300,35300,35300,35300,0
|
|
20240405,185200,3715485100,35300,35300,35300,35300,0
|
|
20240405,185100,3715485100,35300,35300,35300,35300,0
|
|
20240405,185000,3715485100,35300,35300,35300,35300,0
|
|
20240405,184900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,184800,3715485100,35300,35300,35300,35300,0
|
|
20240405,184700,3715485100,35300,35300,35300,35300,0
|
|
20240405,184600,3715485100,35300,35300,35300,35300,0
|
|
20240405,184500,3715485100,35300,35300,35300,35300,0
|
|
20240405,184400,3715485100,35300,35300,35300,35300,0
|
|
20240405,184300,3715485100,35300,35300,35300,35300,0
|
|
20240405,184200,3715485100,35300,35300,35300,35300,0
|
|
20240405,184100,3715485100,35300,35300,35300,35300,0
|
|
20240405,184000,3715485100,35300,35300,35300,35300,0
|
|
20240405,183900,3715485100,35300,35300,35300,35300,0
|
|
20240405,183800,3715485100,35300,35300,35300,35300,0
|
|
20240405,183700,3715485100,35300,35300,35300,35300,0
|
|
20240405,183600,3715485100,35300,35300,35300,35300,0
|
|
20240405,183500,3715485100,35300,35300,35300,35300,0
|
|
20240405,183400,3715485100,35300,35300,35300,35300,0
|
|
20240405,183300,3715485100,35300,35300,35300,35300,0
|
|
20240405,183200,3715485100,35300,35300,35300,35300,0
|
|
20240405,183100,3715485100,35300,35300,35300,35300,0
|
|
20240405,183000,3715485100,35300,35300,35300,35300,0
|
|
20240405,182900,3715485100,35300,35300,35300,35300,0
|
|
20240405,182800,3715485100,35300,35300,35300,35300,0
|
|
20240405,182700,3715485100,35300,35300,35300,35300,0
|
|
20240405,182600,3715485100,35300,35300,35300,35300,0
|
|
20240405,182500,3715485100,35300,35300,35300,35300,0
|
|
20240405,182400,3715485100,35300,35300,35300,35300,0
|
|
20240405,182300,3715485100,35300,35300,35300,35300,0
|
|
20240405,182200,3715485100,35300,35300,35300,35300,0
|
|
20240405,182100,3715485100,35300,35300,35300,35300,0
|
|
20240405,182000,3715485100,35300,35300,35300,35300,0
|
|
20240405,181900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,181800,3715485100,35300,35300,35300,35300,0
|
|
20240405,181700,3715485100,35300,35300,35300,35300,0
|
|
20240405,181600,3715485100,35300,35300,35300,35300,0
|
|
20240405,181500,3715485100,35300,35300,35300,35300,0
|
|
20240405,181400,3715485100,35300,35300,35300,35300,0
|
|
20240405,181300,3715485100,35300,35300,35300,35300,0
|
|
20240405,181200,3715485100,35300,35300,35300,35300,0
|
|
20240405,181100,3715485100,35300,35300,35300,35300,0
|
|
20240405,181000,3715485100,35300,35300,35300,35300,0
|
|
20240405,180900,3715485100,35300,35300,35300,35300,0
|
|
20240405,180800,3715485100,35300,35300,35300,35300,0
|
|
20240405,180700,3715485100,35300,35300,35300,35300,0
|
|
20240405,180600,3715485100,35300,35300,35300,35300,0
|
|
20240405,180500,3715485100,35300,35300,35300,35300,0
|
|
20240405,180400,3715485100,35300,35300,35300,35300,0
|
|
20240405,180300,3715485100,35300,35300,35300,35300,0
|
|
20240405,180200,3715485100,35300,35300,35300,35300,0
|
|
20240405,180100,3715485100,35300,35300,35300,35300,0
|
|
20240405,180000,3715485100,35300,35300,35300,35300,0
|
|
20240405,175900,3715485100,35300,35300,35300,35300,0
|
|
20240405,175800,3715485100,35300,35300,35300,35300,0
|
|
20240405,175700,3715485100,35300,35300,35300,35300,0
|
|
20240405,175600,3715485100,35300,35300,35300,35300,0
|
|
20240405,175500,3715485100,35300,35300,35300,35300,0
|
|
20240405,175400,3715485100,35300,35300,35300,35300,0
|
|
20240405,175300,3715485100,35300,35300,35300,35300,0
|
|
20240405,175200,3715485100,35300,35300,35300,35300,0
|
|
20240405,175100,3715485100,35300,35300,35300,35300,0
|
|
20240405,175000,3715485100,35300,35300,35300,35300,0
|
|
20240405,174900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,174800,3715485100,35300,35300,35300,35300,0
|
|
20240405,174700,3715485100,35300,35300,35300,35300,0
|
|
20240405,174600,3715485100,35300,35300,35300,35300,0
|
|
20240405,174500,3715485100,35300,35300,35300,35300,0
|
|
20240405,174400,3715485100,35300,35300,35300,35300,0
|
|
20240405,174300,3715485100,35300,35300,35300,35300,0
|
|
20240405,174200,3715485100,35300,35300,35300,35300,0
|
|
20240405,174100,3715485100,35300,35300,35300,35300,0
|
|
20240405,174000,3715485100,35300,35300,35300,35300,0
|
|
20240405,173900,3715485100,35300,35300,35300,35300,0
|
|
20240405,173800,3715485100,35300,35300,35300,35300,0
|
|
20240405,173700,3715485100,35300,35300,35300,35300,0
|
|
20240405,173600,3715485100,35300,35300,35300,35300,0
|
|
20240405,173500,3715485100,35300,35300,35300,35300,0
|
|
20240405,173400,3715485100,35300,35300,35300,35300,0
|
|
20240405,173300,3715485100,35300,35300,35300,35300,0
|
|
20240405,173200,3715485100,35300,35300,35300,35300,0
|
|
20240405,173100,3715485100,35300,35300,35300,35300,0
|
|
20240405,173000,3715485100,35300,35300,35300,35300,0
|
|
20240405,172900,3715485100,35300,35300,35300,35300,0
|
|
20240405,172800,3715485100,35300,35300,35300,35300,0
|
|
20240405,172700,3715485100,35300,35300,35300,35300,0
|
|
20240405,172600,3715485100,35300,35300,35300,35300,0
|
|
20240405,172500,3715485100,35300,35300,35300,35300,0
|
|
20240405,172400,3715485100,35300,35300,35300,35300,0
|
|
20240405,172300,3715485100,35300,35300,35300,35300,0
|
|
20240405,172200,3715485100,35300,35300,35300,35300,0
|
|
20240405,172100,3715485100,35300,35300,35300,35300,0
|
|
20240405,172000,3715485100,35300,35300,35300,35300,0
|
|
20240405,171900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,171800,3715485100,35300,35300,35300,35300,0
|
|
20240405,171700,3715485100,35300,35300,35300,35300,0
|
|
20240405,171600,3715485100,35300,35300,35300,35300,0
|
|
20240405,171500,3715485100,35300,35300,35300,35300,0
|
|
20240405,171400,3715485100,35300,35300,35300,35300,0
|
|
20240405,171300,3715485100,35300,35300,35300,35300,0
|
|
20240405,171200,3715485100,35300,35300,35300,35300,0
|
|
20240405,171100,3715485100,35300,35300,35300,35300,0
|
|
20240405,171000,3715485100,35300,35300,35300,35300,0
|
|
20240405,170900,3715485100,35300,35300,35300,35300,0
|
|
20240405,170800,3715485100,35300,35300,35300,35300,0
|
|
20240405,170700,3715485100,35300,35300,35300,35300,0
|
|
20240405,170600,3715485100,35300,35300,35300,35300,0
|
|
20240405,170500,3715485100,35300,35300,35300,35300,0
|
|
20240405,170400,3715485100,35300,35300,35300,35300,0
|
|
20240405,170300,3715485100,35300,35300,35300,35300,0
|
|
20240405,170200,3715485100,35300,35300,35300,35300,0
|
|
20240405,170100,3715485100,35300,35300,35300,35300,0
|
|
20240405,170000,3715485100,35300,35300,35300,35300,0
|
|
20240405,165900,3715485100,35300,35300,35300,35300,0
|
|
20240405,165800,3715485100,35300,35300,35300,35300,0
|
|
20240405,165700,3715485100,35300,35300,35300,35300,0
|
|
20240405,165600,3715485100,35300,35300,35300,35300,0
|
|
20240405,165500,3715485100,35300,35300,35300,35300,0
|
|
20240405,165400,3715485100,35300,35300,35300,35300,0
|
|
20240405,165300,3715485100,35300,35300,35300,35300,0
|
|
20240405,165200,3715485100,35300,35300,35300,35300,0
|
|
20240405,165100,3715485100,35300,35300,35300,35300,0
|
|
20240405,165000,3715485100,35300,35300,35300,35300,0
|
|
20240405,164900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,164800,3715485100,35300,35300,35300,35300,0
|
|
20240405,164700,3715485100,35300,35300,35300,35300,0
|
|
20240405,164600,3715485100,35300,35300,35300,35300,0
|
|
20240405,164500,3715485100,35300,35300,35300,35300,0
|
|
20240405,164400,3715485100,35300,35300,35300,35300,0
|
|
20240405,164300,3715485100,35300,35300,35300,35300,0
|
|
20240405,164200,3715485100,35300,35300,35300,35300,0
|
|
20240405,164100,3715485100,35300,35300,35300,35300,0
|
|
20240405,164000,3715485100,35300,35300,35300,35300,0
|
|
20240405,163900,3715485100,35300,35300,35300,35300,0
|
|
20240405,163800,3715485100,35300,35300,35300,35300,0
|
|
20240405,163700,3715485100,35300,35300,35300,35300,0
|
|
20240405,163600,3715485100,35300,35300,35300,35300,0
|
|
20240405,163500,3715485100,35300,35300,35300,35300,0
|
|
20240405,163400,3715485100,35300,35300,35300,35300,0
|
|
20240405,163300,3715485100,35300,35300,35300,35300,0
|
|
20240405,163200,3715485100,35300,35300,35300,35300,0
|
|
20240405,163100,3715485100,35300,35300,35300,35300,0
|
|
20240405,163000,3715485100,35300,35300,35300,35300,0
|
|
20240405,162900,3715485100,35300,35300,35300,35300,0
|
|
20240405,162800,3715485100,35300,35300,35300,35300,0
|
|
20240405,162700,3715485100,35300,35300,35300,35300,0
|
|
20240405,162600,3715485100,35300,35300,35300,35300,0
|
|
20240405,162500,3715485100,35300,35300,35300,35300,0
|
|
20240405,162400,3715485100,35300,35300,35300,35300,0
|
|
20240405,162300,3715485100,35300,35300,35300,35300,0
|
|
20240405,162200,3715485100,35300,35300,35300,35300,0
|
|
20240405,162100,3715485100,35300,35300,35300,35300,0
|
|
20240405,162000,3715485100,35300,35300,35300,35300,0
|
|
20240405,161900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,161800,3715485100,35300,35300,35300,35300,0
|
|
20240405,161700,3715485100,35300,35300,35300,35300,0
|
|
20240405,161600,3715485100,35300,35300,35300,35300,0
|
|
20240405,161500,3715485100,35300,35300,35300,35300,0
|
|
20240405,161400,3715485100,35300,35300,35300,35300,0
|
|
20240405,161300,3715485100,35300,35300,35300,35300,0
|
|
20240405,161200,3715485100,35300,35300,35300,35300,0
|
|
20240405,161100,3715485100,35300,35300,35300,35300,0
|
|
20240405,161000,3715485100,35300,35300,35300,35300,0
|
|
20240405,160900,3715485100,35300,35300,35300,35300,0
|
|
20240405,160800,3715485100,35300,35300,35300,35300,0
|
|
20240405,160700,3715485100,35300,35300,35300,35300,0
|
|
20240405,160600,3715485100,35300,35300,35300,35300,0
|
|
20240405,160500,3715485100,35300,35300,35300,35300,0
|
|
20240405,160400,3715485100,35300,35300,35300,35300,0
|
|
20240405,160300,3715485100,35300,35300,35300,35300,0
|
|
20240405,160200,3715485100,35300,35300,35300,35300,0
|
|
20240405,160100,3715485100,35300,35300,35300,35300,0
|
|
20240405,160000,3715485100,35300,35300,35300,35300,0
|
|
20240405,155900,3715485100,35300,35300,35300,35300,0
|
|
20240405,155800,3715485100,35300,35300,35300,35300,0
|
|
20240405,155700,3715485100,35300,35300,35300,35300,0
|
|
20240405,155600,3715485100,35300,35300,35300,35300,0
|
|
20240405,155500,3715485100,35300,35300,35300,35300,0
|
|
20240405,155400,3715485100,35300,35300,35300,35300,0
|
|
20240405,155300,3715485100,35300,35300,35300,35300,0
|
|
20240405,155200,3715485100,35300,35300,35300,35300,0
|
|
20240405,155100,3715485100,35300,35300,35300,35300,0
|
|
20240405,155000,3715485100,35300,35300,35300,35300,0
|
|
20240405,154900,3715485100,35300,35300,35300,35300,8611
|
|
20240405,154800,3715485100,35300,35300,35300,35300,0
|
|
20240405,154700,3715485100,35300,35300,35300,35300,0
|
|
20240405,154600,3715485100,35300,35300,35300,35300,0
|
|
20240405,154500,3715485100,35300,35300,35300,35300,0
|
|
20240405,154400,3715485100,35300,35300,35300,35300,0
|
|
20240405,154300,3715485100,35300,35300,35300,35300,0
|
|
20240405,154200,3715485100,35300,35300,35300,35300,0
|
|
20240405,154100,3715485100,35300,35300,35300,35300,0
|
|
20240405,154000,3715485100,35300,35300,35300,35300,0
|
|
20240405,153900,3715485100,35300,35300,35300,35300,0
|
|
20240405,153800,3715485100,35300,35300,35300,35300,0
|
|
20240405,153700,3715485100,35300,35300,35300,35300,0
|
|
20240405,153600,3715485100,35300,35300,35300,35300,0
|
|
20240405,153500,3715485100,35300,35300,35300,35300,0
|
|
20240405,153400,3715485100,35300,35300,35300,35300,0
|
|
20240405,153300,3715485100,35300,35300,35300,35300,0
|
|
20240405,153200,3715485100,35300,35300,35300,35300,0
|
|
20240405,153100,3715485100,35300,35300,35300,35300,0
|
|
20240405,153000,3715485100,35300,35300,35300,35300,8611
|
|
20240405,152900,3411516800,35250,35250,35250,35250,0
|
|
20240405,152800,3411516800,35250,35250,35250,35250,0
|
|
20240405,152700,3411516800,35250,35250,35250,35250,0
|
|
20240405,152600,3411516800,35250,35250,35250,35250,0
|
|
20240405,152500,3411516800,35250,35250,35250,35250,0
|
|
20240405,152400,3411516800,35250,35250,35250,35250,0
|
|
20240405,152300,3411516800,35250,35250,35250,35250,0
|
|
20240405,152200,3411516800,35250,35250,35250,35250,0
|
|
20240405,152100,3411516800,35250,35250,35250,35250,0
|
|
20240405,152000,3411516800,35250,35250,35250,35250,0
|
|
20240405,151900,3411516800,35250,35150,35250,35150,69
|
|
20240405,151800,3409088600,35200,35250,35250,35200,104
|
|
20240405,151700,3405426800,35250,35200,35300,35200,138
|
|
20240405,151600,3400561950,35300,35300,35300,35200,259
|
|
20240405,151500,3391432250,35250,35250,35300,35200,225
|
|
20240405,151400,3383500450,35250,35300,35300,35200,345
|
|
20240405,151300,3371333400,35200,35250,35300,35200,358
|
|
20240405,151200,3358714950,35200,35150,35300,35150,169
|
|
20240405,151100,3352763200,35200,35150,35300,35150,269
|
|
20240405,151000,3343279150,35150,35250,35300,35150,219
|
|
20240405,150900,3335560650,35250,35300,35300,35150,391
|
|
20240405,150800,3321785600,35300,35300,35300,35200,209
|
|
20240405,150700,3314409750,35200,35250,35300,35200,325
|
|
20240405,150600,3302950500,35250,35200,35300,35150,266
|
|
20240405,150500,3293578350,35200,35250,35300,35200,297
|
|
20240405,150400,3283109300,35300,35300,35300,35250,253
|
|
20240405,150300,3274187050,35300,35300,35300,35200,224
|
|
20240405,150200,3266290600,35200,35200,35300,35200,529
|
|
20240405,150100,3247656350,35250,35250,35250,35250,183
|
|
20240405,150000,3241205600,35250,35250,35250,35200,190
|
|
20240405,145900,3234508700,35250,35200,35250,35200,236
|
|
20240405,145800,3226194750,35200,35250,35250,35150,578
|
|
20240405,145700,3205849400,35250,35200,35250,35200,204
|
|
20240405,145600,3198658600,35250,35200,35250,35150,164
|
|
20240405,145500,3192880550,35200,35150,35250,35150,192
|
|
20240405,145400,3186122450,35200,35150,35200,35150,319
|
|
20240405,145300,3174901150,35150,35150,35200,35150,181
|
|
20240405,145200,3168533150,35150,35100,35200,35100,23
|
|
20240405,145100,3167724350,35150,35150,35200,35050,211
|
|
20240405,145000,3160308050,35100,35100,35200,35050,158
|
|
20240405,144900,3154756750,35200,35150,35200,35100,201
|
|
20240405,144800,3147693700,35150,35100,35150,35050,129
|
|
20240405,144700,3143163650,35050,35050,35200,35050,191
|
|
20240405,144600,3136459500,35050,35150,35200,35050,101
|
|
20240405,144500,3132912750,35050,35050,35150,35050,37
|
|
20240405,144400,3131613850,35100,35150,35150,35100,92
|
|
20240405,144300,3128382900,35100,35100,35200,35100,134
|
|
20240405,144200,3123677100,35150,35100,35150,35100,59
|
|
20240405,144100,3121603700,35100,35200,35200,35100,77
|
|
20240405,144000,3118898800,35100,35150,35200,35050,69
|
|
20240405,143900,3116475300,35050,35100,35250,35050,109
|
|
20240405,143800,3112648550,35100,35100,35250,35100,69
|
|
20240405,143700,3110221700,35100,35100,35250,35100,143
|
|
20240405,143600,3105194450,35050,35050,35200,35050,140
|
|
20240405,143500,3100277900,35150,35050,35150,35050,51
|
|
20240405,143400,3098487450,35050,35100,35150,35050,117
|
|
20240405,143300,3094382300,35050,35050,35100,35050,50
|
|
20240405,143200,3092629150,35100,35150,35200,35100,300
|
|
20240405,143100,3082094900,35150,35150,35150,35100,134
|
|
20240405,143000,3077385150,35150,35150,35150,35150,107
|
|
20240405,142900,3073624100,35200,35150,35200,35150,341
|
|
20240405,142800,3061628400,35200,35200,35200,35150,38
|
|
20240405,142700,3060290950,35100,35100,35200,35100,189
|
|
20240405,142600,3053642050,35150,35150,35150,35100,43
|
|
20240405,142500,3052130700,35150,35150,35150,35100,161
|
|
20240405,142400,3046471700,35100,35150,35150,35100,212
|
|
20240405,142300,3039020050,35100,35200,35200,35100,111
|
|
20240405,142200,3035116650,35200,35200,35200,35100,189
|
|
20240405,142100,3028475450,35150,35200,35200,35150,180
|
|
20240405,142000,3022147800,35150,35150,35200,35100,190
|
|
20240405,141900,3015465900,35150,35200,35200,35100,56
|
|
20240405,141800,3013496600,35200,35100,35200,35100,203
|
|
20240405,141700,3006361100,35150,35100,35200,35100,75
|
|
20240405,141600,3003725350,35150,35150,35200,35150,737
|
|
20240405,141500,2977815450,35150,35150,35150,35100,80
|
|
20240405,141400,2975003500,35150,35150,35150,35100,131
|
|
20240405,141300,2970399000,35100,35100,35100,35050,111
|
|
20240405,141200,2966503200,35050,35100,35100,35050,198
|
|
20240405,141100,2959553700,35100,35100,35100,35050,157
|
|
20240405,141000,2954044150,35050,35200,35200,35050,331
|
|
20240405,140900,2942425300,35200,35150,35200,35100,198
|
|
20240405,140800,2935457650,35150,35150,35200,35150,32
|
|
20240405,140700,2934332500,35100,35150,35150,35100,134
|
|
20240405,140600,2929622750,35200,35150,35200,35150,139
|
|
20240405,140500,2924733400,35150,35150,35200,35150,148
|
|
20240405,140400,2919526250,35150,35150,35200,35150,143
|
|
20240405,140300,2914497350,35200,35150,35200,35150,189
|
|
20240405,140200,2907849100,35200,35150,35250,35150,210
|
|
20240405,140100,2900455700,35200,35250,35250,35150,175
|
|
20240405,140000,2894294950,35250,35200,35250,35200,291
|
|
20240405,135900,2884048700,35200,35200,35200,35150,82
|
|
20240405,135800,2881162550,35250,35250,35250,35200,144
|
|
20240405,135700,2876087650,35200,35200,35250,35150,175
|
|
20240405,135600,2869924900,35250,35200,35250,35200,72
|
|
20240405,135500,2867386950,35200,35150,35200,35150,141
|
|
20240405,135400,2862423900,35150,35150,35150,35150,200
|
|
20240405,135300,2855393900,35200,35150,35250,35150,86
|
|
20240405,135200,2852365250,35200,35200,35200,35150,176
|
|
20240405,135100,2846177500,35150,35250,35250,35100,49
|
|
20240405,135000,2844455300,35250,35150,35250,35150,302
|
|
20240405,134900,2833825200,35200,35200,35250,35150,218
|
|
20240405,134800,2826150300,35250,35250,35250,35200,198
|
|
20240405,134700,2819171050,35200,35250,35250,35150,1121
|
|
20240405,134600,2779759800,35200,35150,35250,35150,299
|
|
20240405,134500,2769234250,35150,35200,35200,35150,74
|
|
20240405,134400,2766629550,35200,35200,35200,35150,146
|
|
20240405,134300,2761493100,35200,35150,35200,35150,125
|
|
20240405,134200,2757098950,35150,35200,35200,35150,105
|
|
20240405,134100,2753406600,35200,35150,35200,35150,348
|
|
20240405,134000,2741170550,35200,35150,35200,35150,5
|
|
20240405,133900,2740994600,35200,35000,35200,35000,144
|
|
20240405,133800,2735932950,35000,35000,35200,35000,80
|
|
20240405,133700,2733124750,35000,35150,35200,35000,331
|
|
20240405,133600,2721513050,35200,35100,35200,35050,97
|
|
20240405,133500,2718110300,35100,35050,35200,35050,129
|
|
20240405,133400,2713577250,35100,35100,35100,35050,124
|
|
20240405,133300,2709226450,35100,35250,35250,35100,461
|
|
20240405,133200,2693036200,35150,35150,35250,35100,374
|
|
20240405,133100,2679885550,35150,35150,35200,35100,108
|
|
20240405,133000,2676089100,35150,35150,35250,35100,227
|
|
20240405,132900,2668105650,35100,35200,35200,35100,53
|
|
20240405,132800,2666242550,35200,35150,35200,35150,141
|
|
20240405,132700,2661281650,35100,35250,35250,35100,73
|
|
20240405,132600,2658714000,35250,35150,35250,35100,111
|
|
20240405,132500,2654810700,35100,35200,35250,35100,310
|
|
20240405,132400,2643913200,35200,35150,35250,35100,180
|
|
20240405,132300,2637575650,35200,35150,35200,35100,92
|
|
20240405,132200,2634341750,35150,35150,35150,35100,210
|
|
20240405,132100,2626960450,35100,35150,35200,35100,91
|
|
20240405,132000,2623761800,35200,35150,35200,35100,291
|
|
20240405,131900,2613529150,35150,35150,35150,35150,37
|
|
20240405,131800,2612228600,35150,35200,35200,35100,352
|
|
20240405,131700,2599855350,35200,35200,35200,35150,261
|
|
20240405,131600,2590670250,35200,35150,35200,35150,109
|
|
20240405,131500,2586833500,35150,35200,35200,35150,135
|
|
20240405,131400,2582084550,35200,35200,35200,35150,126
|
|
20240405,131300,2577649500,35150,35150,35200,35150,154
|
|
20240405,131200,2572230900,35200,35200,35200,35200,110
|
|
20240405,131100,2568358900,35150,35200,35200,35150,87
|
|
20240405,131000,2565296700,35200,35200,35200,35150,51
|
|
20240405,130900,2563501700,35150,35150,35200,35150,162
|
|
20240405,130800,2557804150,35100,35150,35200,35100,55
|
|
20240405,130700,2555870900,35150,35150,35200,35150,254
|
|
20240405,130600,2546941550,35150,35100,35150,35100,18
|
|
20240405,130500,2546309100,35150,35150,35200,35150,176
|
|
20240405,130400,2540121000,35150,35200,35200,35150,267
|
|
20240405,130300,2530732750,35200,35150,35200,35150,16
|
|
20240405,130200,2530169600,35200,35250,35250,35150,307
|
|
20240405,130100,2519364700,35200,35200,35250,35200,73
|
|
20240405,130000,2516794150,35150,35250,35250,35150,183
|
|
20240405,125900,2510343850,35250,35200,35250,35200,152
|
|
20240405,125800,2504989300,35200,35250,35250,35200,155
|
|
20240405,125700,2499525750,35200,35250,35250,35200,560
|
|
20240405,125600,2479795350,35250,35200,35250,35200,112
|
|
20240405,125500,2475847400,35250,35200,35250,35200,178
|
|
20240405,125400,2469573150,35250,35250,35250,35200,96
|
|
20240405,125300,2466189200,35250,35250,35250,35200,160
|
|
20240405,125200,2460550700,35250,35250,35250,35250,78
|
|
20240405,125100,2457801200,35200,35250,35250,35200,153
|
|
20240405,125000,2452408250,35250,35200,35250,35200,33
|
|
20240405,124900,2451245150,35200,35200,35250,35200,940
|
|
20240405,124800,2418150800,35250,35250,35250,35200,90
|
|
20240405,124700,2414978450,35250,35250,35250,35200,177
|
|
20240405,124600,2408741950,35250,35250,35250,35200,148
|
|
20240405,124500,2403526500,35250,35250,35250,35250,86
|
|
20240405,124400,2400495000,35200,35200,35250,35150,187
|
|
20240405,124300,2393910550,35200,35200,35200,35150,148
|
|
20240405,124200,2388703050,35150,35200,35200,35150,98
|
|
20240405,124100,2385253600,35150,35150,35200,35150,117
|
|
20240405,124000,2381136250,35150,35150,35200,35150,103
|
|
20240405,123900,2377514850,35200,35150,35200,35150,222
|
|
20240405,123800,2369700750,35150,35200,35200,35150,242
|
|
20240405,123700,2361182850,35150,35200,35200,35150,175
|
|
20240405,123600,2355026650,35200,35200,35200,35150,133
|
|
20240405,123500,2350345100,35150,35200,35200,35150,80
|
|
20240405,123400,2347529450,35200,35200,35200,35150,273
|
|
20240405,123300,2337920350,35200,35150,35200,35100,115
|
|
20240405,123200,2333876500,35150,35200,35200,35150,241
|
|
20240405,123100,2325400800,35150,35150,35200,35150,82
|
|
20240405,123000,2322515700,35200,35100,35200,35100,136
|
|
20240405,122900,2317729050,35150,35100,35150,35100,80
|
|
20240405,122800,2314917100,35150,35100,35150,35100,202
|
|
20240405,122700,2307818300,35100,35100,35150,35050,53
|
|
20240405,122600,2305957000,35100,35150,35150,35050,221
|
|
20240405,122500,2298197350,35100,35150,35150,35100,580
|
|
20240405,122400,2277825950,35200,35200,35200,35150,110
|
|
20240405,122300,2273954550,35200,35150,35200,35150,382
|
|
20240405,122200,2260521750,35100,35100,35150,35100,52
|
|
20240405,122100,2258695650,35050,35000,35100,35000,187
|
|
20240405,122000,2252136050,35050,35050,35050,35000,22
|
|
20240405,121900,2251365000,35050,35000,35050,35000,218
|
|
20240405,121800,2243724400,35050,35050,35050,35000,19
|
|
20240405,121700,2243058500,35050,35050,35050,35000,194
|
|
20240405,121600,2236259050,35050,35050,35050,35000,94
|
|
20240405,121500,2232966900,35000,35050,35050,35000,90
|
|
20240405,121400,2229812800,35050,35000,35050,35000,113
|
|
20240405,121300,2225855400,34950,35000,35000,34950,100
|
|
20240405,121200,2222355550,34950,34950,35000,34950,123
|
|
20240405,121100,2218052350,35000,34950,35000,34950,297
|
|
20240405,121000,2207668100,35000,34950,35000,34900,284
|
|
20240405,120900,2197739700,34950,35000,35000,34950,139
|
|
20240405,120800,2192881450,35000,34950,35000,34900,217
|
|
20240405,120700,2185294000,34950,34950,34950,34900,68
|
|
20240405,120600,2182917450,34950,34900,34950,34900,112
|
|
20240405,120500,2179003450,34950,34950,35000,34900,188
|
|
20240405,120400,2172433700,34900,34950,34950,34900,134
|
|
20240405,120300,2167750700,34950,34950,34950,34900,90
|
|
20240405,120200,2164605350,34950,34900,34950,34850,168
|
|
20240405,120100,2158740250,34900,34900,34900,34850,97
|
|
20240405,120000,2155355800,34850,34850,34900,34850,137
|
|
20240405,115900,2150576750,34850,34850,34900,34850,105
|
|
20240405,115800,2146915900,34800,34850,34850,34800,192
|
|
20240405,115700,2140227300,34800,34800,34850,34800,167
|
|
20240405,115600,2134410900,34850,34800,34850,34750,135
|
|
20240405,115500,2129711100,34800,34800,34850,34800,205
|
|
20240405,115400,2122571050,34800,34800,34850,34800,105
|
|
20240405,115300,2118913650,34850,34750,34850,34700,166
|
|
20240405,115200,2113140300,34800,34750,34800,34750,52
|
|
20240405,115100,2111332850,34750,34700,34800,34650,300
|
|
20240405,115000,2100905050,34700,34800,34800,34700,297
|
|
20240405,114900,2090589550,34800,34800,34800,34750,391
|
|
20240405,114800,2076990950,34850,34850,34850,34800,182
|
|
20240405,114700,2070655600,34850,34800,34850,34750,249
|
|
20240405,114600,2061986800,34750,34800,34800,34750,92
|
|
20240405,114500,2058787050,34800,34700,34800,34700,217
|
|
20240405,114400,2051242850,34700,34800,34800,34700,228
|
|
20240405,114300,2043315300,34800,34750,34800,34750,87
|
|
20240405,114200,2040289750,34800,34750,34800,34700,287
|
|
20240405,114100,2030308300,34750,34700,34800,34700,50
|
|
20240405,114000,2028572350,34700,34800,34800,34700,412
|
|
20240405,113900,2014246050,34750,34800,34800,34750,61
|
|
20240405,113800,2012125150,34800,34800,34800,34750,190
|
|
20240405,113700,2005515000,34750,34750,34800,34750,111
|
|
20240405,113600,2001656750,34800,34700,34800,34650,271
|
|
20240405,113500,1992248250,34700,34700,34750,34700,120
|
|
20240405,113400,1988081750,34700,34750,34750,34600,232
|
|
20240405,113300,1980034250,34800,34800,34800,34600,585
|
|
20240405,113200,1959722300,34750,34800,34800,34750,206
|
|
20240405,113100,1952557450,34800,34750,34800,34750,146
|
|
20240405,113000,1947478550,34700,34750,34800,34700,64
|
|
20240405,112900,1945256200,34750,34750,34750,34700,328
|
|
20240405,112800,1933863150,34700,34800,34800,34700,211
|
|
20240405,112700,1926532500,34800,34700,34850,34700,450
|
|
20240405,112600,1910890050,34700,34700,34750,34700,159
|
|
20240405,112500,1905368950,34750,34650,34750,34650,824
|
|
20240405,112400,1876779800,34700,34650,34700,34650,150
|
|
20240405,112300,1871578450,34700,34700,34700,34650,191
|
|
20240405,112200,1864954450,34700,34650,34700,34600,126
|
|
20240405,112100,1860591300,34650,34700,34700,34600,45
|
|
20240405,112000,1859032650,34650,34650,34750,34650,244
|
|
20240405,111900,1850569050,34600,34650,34750,34600,224
|
|
20240405,111800,1842808350,34650,34650,34750,34650,126
|
|
20240405,111700,1838439900,34650,34650,34700,34600,125
|
|
20240405,111600,1834109150,34650,34700,34750,34600,310
|
|
20240405,111500,1823361250,34650,34650,34750,34600,735
|
|
20240405,111400,1797874650,34600,34650,34650,34600,47
|
|
20240405,111300,1796247900,34650,34650,34650,34600,197
|
|
20240405,111200,1789428150,34650,34550,34650,34550,260
|
|
20240405,111100,1780432150,34550,34600,34600,34550,62
|
|
20240405,111000,1778289300,34650,34550,34650,34500,320
|
|
20240405,110900,1767224900,34600,34500,34600,34500,209
|
|
20240405,110800,1760004850,34500,34650,34650,34500,378
|
|
20240405,110700,1746933200,34700,34600,34700,34600,50
|
|
20240405,110600,1745202450,34600,34650,34650,34600,543
|
|
20240405,110500,1726401150,34650,34500,34650,34500,377
|
|
20240405,110400,1713365350,34550,34550,34550,34500,74
|
|
20240405,110300,1710810200,34550,34550,34550,34500,333
|
|
20240405,110200,1699312000,34500,34500,34500,34500,36
|
|
20240405,110100,1698070000,34500,34400,34550,34400,750
|
|
20240405,110000,1672236600,34350,34350,34350,34350,38
|
|
20240405,105900,1670931300,34350,34350,34400,34350,201
|
|
20240405,105800,1664023700,34350,34350,34400,34350,197
|
|
20240405,105700,1657254400,34350,34350,34400,34350,81
|
|
20240405,105600,1654470500,34400,34400,34400,34350,143
|
|
20240405,105500,1649555900,34350,34400,34450,34350,317
|
|
20240405,105400,1638649750,34400,34400,34450,34400,97
|
|
20240405,105300,1635310450,34400,34500,34500,34400,2635
|
|
20240405,105200,1544448200,34500,34500,34550,34500,406
|
|
20240405,105100,1530427100,34500,34500,34550,34500,73
|
|
20240405,105000,1527908000,34550,34500,34550,34500,217
|
|
20240405,104900,1520414200,34500,34550,34600,34500,198
|
|
20240405,104800,1513575150,34600,34550,34600,34550,43
|
|
20240405,104700,1512089050,34500,34600,34600,34500,175
|
|
20240405,104600,1506039450,34600,34650,34650,34550,242
|
|
20240405,104500,1497665650,34600,34700,34750,34600,269
|
|
20240405,104400,1488343600,34650,34600,34700,34600,85
|
|
20240405,104300,1485396850,34600,34650,34700,34600,120
|
|
20240405,104200,1481240550,34650,34550,34650,34550,85
|
|
20240405,104100,1478300900,34550,34550,34600,34550,103
|
|
20240405,104000,1474741400,34550,34550,34550,34500,251
|
|
20240405,103900,1466071000,34500,34500,34500,34500,57
|
|
20240405,103800,1464104500,34500,34500,34550,34500,317
|
|
20240405,103700,1453165700,34500,34550,34550,34500,51
|
|
20240405,103600,1451405350,34500,34550,34550,34500,44
|
|
20240405,103500,1449887050,34500,34550,34550,34500,52
|
|
20240405,103400,1448092500,34500,34500,34550,34450,145
|
|
20240405,103300,1443090600,34450,34500,34500,34450,41
|
|
20240405,103200,1441678050,34450,34500,34500,34450,75
|
|
20240405,103100,1439092300,34400,34500,34500,34400,506
|
|
20240405,103000,1421684400,34400,34450,34450,34400,574
|
|
20240405,102900,1401919400,34450,34550,34550,34450,407
|
|
20240405,102800,1387876350,34500,34500,34550,34500,184
|
|
20240405,102700,1381526850,34550,34550,34550,34500,144
|
|
20240405,102600,1376553100,34550,34600,34600,34550,226
|
|
20240405,102500,1368737700,34650,34600,34700,34600,1118
|
|
20240405,102400,1329962500,34700,34550,34700,34550,94
|
|
20240405,102300,1326712550,34600,34650,34650,34550,167
|
|
20240405,102200,1320938100,34650,34650,34650,34600,108
|
|
20240405,102100,1317197250,34650,34700,34700,34650,48
|
|
20240405,102000,1315533950,34650,34600,34700,34600,81
|
|
20240405,101900,1312728050,34700,34700,34700,34700,13
|
|
20240405,101800,1312276950,34700,34650,34700,34550,109
|
|
20240405,101700,1308500350,34650,34650,34650,34600,131
|
|
20240405,101600,1303961450,34650,34550,34650,34550,149
|
|
20240405,101500,1298811500,34500,34700,34700,34500,1356
|
|
20240405,101400,1251874700,34700,34700,34700,34700,32
|
|
20240405,101300,1250764300,34650,34700,34700,34650,112
|
|
20240405,101200,1246883300,34700,34700,34750,34650,70
|
|
20240405,101100,1244454950,34650,34850,34900,34650,662
|
|
20240405,101000,1221460700,34800,34800,34900,34800,191
|
|
20240405,100900,1214808200,34800,34800,34800,34800,67
|
|
20240405,100800,1212476600,34800,34800,34800,34800,75
|
|
20240405,100700,1209866600,34750,34800,34800,34700,186
|
|
20240405,100600,1203401250,34750,34700,34800,34650,410
|
|
20240405,100500,1189173100,34700,34650,34700,34650,635
|
|
20240405,100400,1167170050,34650,34600,34650,34550,889
|
|
20240405,100300,1136412500,34550,34550,34600,34550,80
|
|
20240405,100200,1133645850,34600,34550,34600,34550,100
|
|
20240405,100100,1130188550,34550,34550,34550,34550,0
|
|
20240405,100000,1130188550,34550,34500,34550,34500,33
|
|
20240405,095900,1129049950,34500,34500,34500,34400,218
|
|
20240405,095800,1121530600,34550,34500,34550,34500,123
|
|
20240405,095700,1117286950,34450,34400,34450,34400,209
|
|
20240405,095600,1110087500,34400,34400,34400,34400,120
|
|
20240405,095500,1105959500,34400,34400,34400,34400,0
|
|
20240405,095400,1105959500,34400,34400,34450,34400,88
|
|
20240405,095300,1102932250,34400,34350,34400,34350,189
|
|
20240405,095200,1096435000,34400,34350,34400,34350,94
|
|
20240405,095100,1093206050,34350,34350,34400,34350,64
|
|
20240405,095000,1091007600,34350,34400,34400,34300,245
|
|
20240405,094900,1082588900,34450,34400,34450,34400,3
|
|
20240405,094800,1082485600,34450,34400,34450,34350,162
|
|
20240405,094700,1076913000,34350,34400,34400,34350,8
|
|
20240405,094600,1076637900,34400,34350,34400,34350,37
|
|
20240405,094500,1075366450,34400,34300,34400,34300,16
|
|
20240405,094400,1074817050,34350,34350,34350,34350,282
|
|
20240405,094300,1065130350,34350,34300,34500,34300,243
|
|
20240405,094200,1056776450,34250,34250,34300,34250,108
|
|
20240405,094100,1053075300,34200,34250,34250,34200,229
|
|
20240405,094000,1045237050,34200,34250,34250,34200,237
|
|
20240405,093900,1037122050,34250,34300,34300,34250,231
|
|
20240405,093800,1029210100,34300,34250,34350,34250,58
|
|
20240405,093700,1027222650,34250,34250,34300,34250,558
|
|
20240405,093600,1008108750,34250,34300,34350,34250,361
|
|
20240405,093500,995729700,34350,34250,34350,34250,177
|
|
20240405,093400,989663000,34350,34300,34350,34300,89
|
|
20240405,093300,986609550,34250,34300,34300,34200,621
|
|
20240405,093200,965336100,34300,34300,34300,34300,4
|
|
20240405,093100,965198900,34300,34400,34500,34300,426
|
|
20240405,093000,950550900,34400,34400,34500,34350,178
|
|
20240405,092900,944431250,34400,34400,34400,34400,35
|
|
20240405,092800,943227250,34400,34400,34450,34350,70
|
|
20240405,092700,940819550,34400,34350,34500,34350,182
|
|
20240405,092600,934557600,34350,34400,34450,34350,321
|
|
20240405,092500,923511100,34400,34400,34450,34400,35
|
|
20240405,092400,922305850,34400,34350,34500,34350,219
|
|
20240405,092300,914767700,34350,34350,34400,34350,47
|
|
20240405,092200,913151450,34350,34300,34400,34300,64
|
|
20240405,092100,910953250,34300,34300,34350,34300,190
|
|
20240405,092000,904430400,34350,34300,34350,34300,49
|
|
20240405,091900,902749450,34250,34200,34300,34200,1189
|
|
20240405,091800,862022250,34200,34200,34250,34200,30
|
|
20240405,091700,860995800,34200,34250,34250,34100,409
|
|
20240405,091600,847019700,34200,34200,34250,34200,106
|
|
20240405,091500,843394000,34250,34200,34250,34150,59
|
|
20240405,091400,841374600,34150,34150,34200,34150,137
|
|
20240405,091300,836694000,34200,34150,34300,34100,1260
|
|
20240405,091200,793628700,34100,34100,34150,34100,57
|
|
20240405,091100,791683750,34100,34100,34200,34050,129
|
|
20240405,091000,787282750,34050,34050,34150,34050,102
|
|
20240405,090900,783805200,34100,34000,34200,34000,865
|
|
20240405,090800,754314500,34150,33900,34200,33850,4154
|
|
20240405,090700,613098450,33900,34050,34100,33900,9400
|
|
20240405,090600,293470150,34100,34100,34200,34050,782
|
|
20240405,090500,266804750,34050,34250,34250,34050,3794
|
|
20240405,090400,137300900,34250,34250,34400,34250,338
|
|
20240405,090300,125714500,34250,34250,34300,34200,579
|
|
20240405,090200,105904800,34300,34350,34400,34250,1163
|
|
20240405,090100,65990450,34350,34450,34450,34300,460
|
|
20240405,090000,50179350,34500,34400,34650,34400,1412
|