715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,205200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,205100,6449331900,35250,35250,35250,35250,0
|
|
20240411,205000,6449331900,35250,35250,35250,35250,0
|
|
20240411,204900,6449331900,35250,35250,35250,35250,0
|
|
20240411,204800,6449331900,35250,35250,35250,35250,0
|
|
20240411,204700,6449331900,35250,35250,35250,35250,0
|
|
20240411,204600,6449331900,35250,35250,35250,35250,0
|
|
20240411,204500,6449331900,35250,35250,35250,35250,0
|
|
20240411,204400,6449331900,35250,35250,35250,35250,0
|
|
20240411,204300,6449331900,35250,35250,35250,35250,0
|
|
20240411,204200,6449331900,35250,35250,35250,35250,0
|
|
20240411,204100,6449331900,35250,35250,35250,35250,0
|
|
20240411,204000,6449331900,35250,35250,35250,35250,0
|
|
20240411,203900,6449331900,35250,35250,35250,35250,0
|
|
20240411,203800,6449331900,35250,35250,35250,35250,0
|
|
20240411,203700,6449331900,35250,35250,35250,35250,0
|
|
20240411,203600,6449331900,35250,35250,35250,35250,0
|
|
20240411,203500,6449331900,35250,35250,35250,35250,0
|
|
20240411,203400,6449331900,35250,35250,35250,35250,0
|
|
20240411,203300,6449331900,35250,35250,35250,35250,0
|
|
20240411,203200,6449331900,35250,35250,35250,35250,0
|
|
20240411,203100,6449331900,35250,35250,35250,35250,0
|
|
20240411,203000,6449331900,35250,35250,35250,35250,0
|
|
20240411,202900,6449331900,35250,35250,35250,35250,0
|
|
20240411,202800,6449331900,35250,35250,35250,35250,0
|
|
20240411,202700,6449331900,35250,35250,35250,35250,0
|
|
20240411,202600,6449331900,35250,35250,35250,35250,0
|
|
20240411,202500,6449331900,35250,35250,35250,35250,0
|
|
20240411,202400,6449331900,35250,35250,35250,35250,0
|
|
20240411,202300,6449331900,35250,35250,35250,35250,0
|
|
20240411,202200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,202100,6449331900,35250,35250,35250,35250,0
|
|
20240411,202000,6449331900,35250,35250,35250,35250,0
|
|
20240411,201900,6449331900,35250,35250,35250,35250,0
|
|
20240411,201800,6449331900,35250,35250,35250,35250,0
|
|
20240411,201700,6449331900,35250,35250,35250,35250,0
|
|
20240411,201600,6449331900,35250,35250,35250,35250,0
|
|
20240411,201500,6449331900,35250,35250,35250,35250,0
|
|
20240411,201400,6449331900,35250,35250,35250,35250,0
|
|
20240411,201300,6449331900,35250,35250,35250,35250,0
|
|
20240411,201200,6449331900,35250,35250,35250,35250,0
|
|
20240411,201100,6449331900,35250,35250,35250,35250,0
|
|
20240411,201000,6449331900,35250,35250,35250,35250,0
|
|
20240411,200900,6449331900,35250,35250,35250,35250,0
|
|
20240411,200800,6449331900,35250,35250,35250,35250,0
|
|
20240411,200700,6449331900,35250,35250,35250,35250,0
|
|
20240411,200600,6449331900,35250,35250,35250,35250,0
|
|
20240411,200500,6449331900,35250,35250,35250,35250,0
|
|
20240411,200400,6449331900,35250,35250,35250,35250,0
|
|
20240411,200300,6449331900,35250,35250,35250,35250,0
|
|
20240411,200200,6449331900,35250,35250,35250,35250,0
|
|
20240411,200100,6449331900,35250,35250,35250,35250,0
|
|
20240411,200000,6449331900,35250,35250,35250,35250,0
|
|
20240411,195900,6449331900,35250,35250,35250,35250,0
|
|
20240411,195800,6449331900,35250,35250,35250,35250,0
|
|
20240411,195700,6449331900,35250,35250,35250,35250,0
|
|
20240411,195600,6449331900,35250,35250,35250,35250,0
|
|
20240411,195500,6449331900,35250,35250,35250,35250,0
|
|
20240411,195400,6449331900,35250,35250,35250,35250,0
|
|
20240411,195300,6449331900,35250,35250,35250,35250,0
|
|
20240411,195200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,195100,6449331900,35250,35250,35250,35250,0
|
|
20240411,195000,6449331900,35250,35250,35250,35250,0
|
|
20240411,194900,6449331900,35250,35250,35250,35250,0
|
|
20240411,194800,6449331900,35250,35250,35250,35250,0
|
|
20240411,194700,6449331900,35250,35250,35250,35250,0
|
|
20240411,194600,6449331900,35250,35250,35250,35250,0
|
|
20240411,194500,6449331900,35250,35250,35250,35250,0
|
|
20240411,194400,6449331900,35250,35250,35250,35250,0
|
|
20240411,194300,6449331900,35250,35250,35250,35250,0
|
|
20240411,194200,6449331900,35250,35250,35250,35250,0
|
|
20240411,194100,6449331900,35250,35250,35250,35250,0
|
|
20240411,194000,6449331900,35250,35250,35250,35250,0
|
|
20240411,193900,6449331900,35250,35250,35250,35250,0
|
|
20240411,193800,6449331900,35250,35250,35250,35250,0
|
|
20240411,193700,6449331900,35250,35250,35250,35250,0
|
|
20240411,193600,6449331900,35250,35250,35250,35250,0
|
|
20240411,193500,6449331900,35250,35250,35250,35250,0
|
|
20240411,193400,6449331900,35250,35250,35250,35250,0
|
|
20240411,193300,6449331900,35250,35250,35250,35250,0
|
|
20240411,193200,6449331900,35250,35250,35250,35250,0
|
|
20240411,193100,6449331900,35250,35250,35250,35250,0
|
|
20240411,193000,6449331900,35250,35250,35250,35250,0
|
|
20240411,192900,6449331900,35250,35250,35250,35250,0
|
|
20240411,192800,6449331900,35250,35250,35250,35250,0
|
|
20240411,192700,6449331900,35250,35250,35250,35250,0
|
|
20240411,192600,6449331900,35250,35250,35250,35250,0
|
|
20240411,192500,6449331900,35250,35250,35250,35250,0
|
|
20240411,192400,6449331900,35250,35250,35250,35250,0
|
|
20240411,192300,6449331900,35250,35250,35250,35250,0
|
|
20240411,192200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,192100,6449331900,35250,35250,35250,35250,0
|
|
20240411,192000,6449331900,35250,35250,35250,35250,0
|
|
20240411,191900,6449331900,35250,35250,35250,35250,0
|
|
20240411,191800,6449331900,35250,35250,35250,35250,0
|
|
20240411,191700,6449331900,35250,35250,35250,35250,0
|
|
20240411,191600,6449331900,35250,35250,35250,35250,0
|
|
20240411,191500,6449331900,35250,35250,35250,35250,0
|
|
20240411,191400,6449331900,35250,35250,35250,35250,0
|
|
20240411,191300,6449331900,35250,35250,35250,35250,0
|
|
20240411,191200,6449331900,35250,35250,35250,35250,0
|
|
20240411,191100,6449331900,35250,35250,35250,35250,0
|
|
20240411,191000,6449331900,35250,35250,35250,35250,0
|
|
20240411,190900,6449331900,35250,35250,35250,35250,0
|
|
20240411,190800,6449331900,35250,35250,35250,35250,0
|
|
20240411,190700,6449331900,35250,35250,35250,35250,0
|
|
20240411,190600,6449331900,35250,35250,35250,35250,0
|
|
20240411,190500,6449331900,35250,35250,35250,35250,0
|
|
20240411,190400,6449331900,35250,35250,35250,35250,0
|
|
20240411,190300,6449331900,35250,35250,35250,35250,0
|
|
20240411,190200,6449331900,35250,35250,35250,35250,0
|
|
20240411,190100,6449331900,35250,35250,35250,35250,0
|
|
20240411,190000,6449331900,35250,35250,35250,35250,0
|
|
20240411,185900,6449331900,35250,35250,35250,35250,0
|
|
20240411,185800,6449331900,35250,35250,35250,35250,0
|
|
20240411,185700,6449331900,35250,35250,35250,35250,0
|
|
20240411,185600,6449331900,35250,35250,35250,35250,0
|
|
20240411,185500,6449331900,35250,35250,35250,35250,0
|
|
20240411,185400,6449331900,35250,35250,35250,35250,0
|
|
20240411,185300,6449331900,35250,35250,35250,35250,0
|
|
20240411,185200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,185100,6449331900,35250,35250,35250,35250,0
|
|
20240411,185000,6449331900,35250,35250,35250,35250,0
|
|
20240411,184900,6449331900,35250,35250,35250,35250,0
|
|
20240411,184800,6449331900,35250,35250,35250,35250,0
|
|
20240411,184700,6449331900,35250,35250,35250,35250,0
|
|
20240411,184600,6449331900,35250,35250,35250,35250,0
|
|
20240411,184500,6449331900,35250,35250,35250,35250,0
|
|
20240411,184400,6449331900,35250,35250,35250,35250,0
|
|
20240411,184300,6449331900,35250,35250,35250,35250,0
|
|
20240411,184200,6449331900,35250,35250,35250,35250,0
|
|
20240411,184100,6449331900,35250,35250,35250,35250,0
|
|
20240411,184000,6449331900,35250,35250,35250,35250,0
|
|
20240411,183900,6449331900,35250,35250,35250,35250,0
|
|
20240411,183800,6449331900,35250,35250,35250,35250,0
|
|
20240411,183700,6449331900,35250,35250,35250,35250,0
|
|
20240411,183600,6449331900,35250,35250,35250,35250,0
|
|
20240411,183500,6449331900,35250,35250,35250,35250,0
|
|
20240411,183400,6449331900,35250,35250,35250,35250,0
|
|
20240411,183300,6449331900,35250,35250,35250,35250,0
|
|
20240411,183200,6449331900,35250,35250,35250,35250,0
|
|
20240411,183100,6449331900,35250,35250,35250,35250,0
|
|
20240411,183000,6449331900,35250,35250,35250,35250,0
|
|
20240411,182900,6449331900,35250,35250,35250,35250,0
|
|
20240411,182800,6449331900,35250,35250,35250,35250,0
|
|
20240411,182700,6449331900,35250,35250,35250,35250,0
|
|
20240411,182600,6449331900,35250,35250,35250,35250,0
|
|
20240411,182500,6449331900,35250,35250,35250,35250,0
|
|
20240411,182400,6449331900,35250,35250,35250,35250,0
|
|
20240411,182300,6449331900,35250,35250,35250,35250,0
|
|
20240411,182200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,182100,6449331900,35250,35250,35250,35250,0
|
|
20240411,182000,6449331900,35250,35250,35250,35250,0
|
|
20240411,181900,6449331900,35250,35250,35250,35250,0
|
|
20240411,181800,6449331900,35250,35250,35250,35250,0
|
|
20240411,181700,6449331900,35250,35250,35250,35250,0
|
|
20240411,181600,6449331900,35250,35250,35250,35250,0
|
|
20240411,181500,6449331900,35250,35250,35250,35250,0
|
|
20240411,181400,6449331900,35250,35250,35250,35250,0
|
|
20240411,181300,6449331900,35250,35250,35250,35250,0
|
|
20240411,181200,6449331900,35250,35250,35250,35250,0
|
|
20240411,181100,6449331900,35250,35250,35250,35250,0
|
|
20240411,181000,6449331900,35250,35250,35250,35250,0
|
|
20240411,180900,6449331900,35250,35250,35250,35250,0
|
|
20240411,180800,6449331900,35250,35250,35250,35250,0
|
|
20240411,180700,6449331900,35250,35250,35250,35250,0
|
|
20240411,180600,6449331900,35250,35250,35250,35250,0
|
|
20240411,180500,6449331900,35250,35250,35250,35250,0
|
|
20240411,180400,6449331900,35250,35250,35250,35250,0
|
|
20240411,180300,6449331900,35250,35250,35250,35250,0
|
|
20240411,180200,6449331900,35250,35250,35250,35250,0
|
|
20240411,180100,6449331900,35250,35250,35250,35250,0
|
|
20240411,180000,6449331900,35250,35250,35250,35250,0
|
|
20240411,175900,6449331900,35250,35250,35250,35250,0
|
|
20240411,175800,6449331900,35250,35250,35250,35250,0
|
|
20240411,175700,6449331900,35250,35250,35250,35250,0
|
|
20240411,175600,6449331900,35250,35250,35250,35250,0
|
|
20240411,175500,6449331900,35250,35250,35250,35250,0
|
|
20240411,175400,6449331900,35250,35250,35250,35250,0
|
|
20240411,175300,6449331900,35250,35250,35250,35250,0
|
|
20240411,175200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,175100,6449331900,35250,35250,35250,35250,0
|
|
20240411,175000,6449331900,35250,35250,35250,35250,0
|
|
20240411,174900,6449331900,35250,35250,35250,35250,0
|
|
20240411,174800,6449331900,35250,35250,35250,35250,0
|
|
20240411,174700,6449331900,35250,35250,35250,35250,0
|
|
20240411,174600,6449331900,35250,35250,35250,35250,0
|
|
20240411,174500,6449331900,35250,35250,35250,35250,0
|
|
20240411,174400,6449331900,35250,35250,35250,35250,0
|
|
20240411,174300,6449331900,35250,35250,35250,35250,0
|
|
20240411,174200,6449331900,35250,35250,35250,35250,0
|
|
20240411,174100,6449331900,35250,35250,35250,35250,0
|
|
20240411,174000,6449331900,35250,35250,35250,35250,0
|
|
20240411,173900,6449331900,35250,35250,35250,35250,0
|
|
20240411,173800,6449331900,35250,35250,35250,35250,0
|
|
20240411,173700,6449331900,35250,35250,35250,35250,0
|
|
20240411,173600,6449331900,35250,35250,35250,35250,0
|
|
20240411,173500,6449331900,35250,35250,35250,35250,0
|
|
20240411,173400,6449331900,35250,35250,35250,35250,0
|
|
20240411,173300,6449331900,35250,35250,35250,35250,0
|
|
20240411,173200,6449331900,35250,35250,35250,35250,0
|
|
20240411,173100,6449331900,35250,35250,35250,35250,0
|
|
20240411,173000,6449331900,35250,35250,35250,35250,0
|
|
20240411,172900,6449331900,35250,35250,35250,35250,0
|
|
20240411,172800,6449331900,35250,35250,35250,35250,0
|
|
20240411,172700,6449331900,35250,35250,35250,35250,0
|
|
20240411,172600,6449331900,35250,35250,35250,35250,0
|
|
20240411,172500,6449331900,35250,35250,35250,35250,0
|
|
20240411,172400,6449331900,35250,35250,35250,35250,0
|
|
20240411,172300,6449331900,35250,35250,35250,35250,0
|
|
20240411,172200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,172100,6449331900,35250,35250,35250,35250,0
|
|
20240411,172000,6449331900,35250,35250,35250,35250,0
|
|
20240411,171900,6449331900,35250,35250,35250,35250,0
|
|
20240411,171800,6449331900,35250,35250,35250,35250,0
|
|
20240411,171700,6449331900,35250,35250,35250,35250,0
|
|
20240411,171600,6449331900,35250,35250,35250,35250,0
|
|
20240411,171500,6449331900,35250,35250,35250,35250,0
|
|
20240411,171400,6449331900,35250,35250,35250,35250,0
|
|
20240411,171300,6449331900,35250,35250,35250,35250,0
|
|
20240411,171200,6449331900,35250,35250,35250,35250,0
|
|
20240411,171100,6449331900,35250,35250,35250,35250,0
|
|
20240411,171000,6449331900,35250,35250,35250,35250,0
|
|
20240411,170900,6449331900,35250,35250,35250,35250,0
|
|
20240411,170800,6449331900,35250,35250,35250,35250,0
|
|
20240411,170700,6449331900,35250,35250,35250,35250,0
|
|
20240411,170600,6449331900,35250,35250,35250,35250,0
|
|
20240411,170500,6449331900,35250,35250,35250,35250,0
|
|
20240411,170400,6449331900,35250,35250,35250,35250,0
|
|
20240411,170300,6449331900,35250,35250,35250,35250,0
|
|
20240411,170200,6449331900,35250,35250,35250,35250,0
|
|
20240411,170100,6449331900,35250,35250,35250,35250,0
|
|
20240411,170000,6449331900,35250,35250,35250,35250,0
|
|
20240411,165900,6449331900,35250,35250,35250,35250,0
|
|
20240411,165800,6449331900,35250,35250,35250,35250,0
|
|
20240411,165700,6449331900,35250,35250,35250,35250,0
|
|
20240411,165600,6449331900,35250,35250,35250,35250,0
|
|
20240411,165500,6449331900,35250,35250,35250,35250,0
|
|
20240411,165400,6449331900,35250,35250,35250,35250,0
|
|
20240411,165300,6449331900,35250,35250,35250,35250,0
|
|
20240411,165200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,165100,6449331900,35250,35250,35250,35250,0
|
|
20240411,165000,6449331900,35250,35250,35250,35250,0
|
|
20240411,164900,6449331900,35250,35250,35250,35250,0
|
|
20240411,164800,6449331900,35250,35250,35250,35250,0
|
|
20240411,164700,6449331900,35250,35250,35250,35250,0
|
|
20240411,164600,6449331900,35250,35250,35250,35250,0
|
|
20240411,164500,6449331900,35250,35250,35250,35250,0
|
|
20240411,164400,6449331900,35250,35250,35250,35250,0
|
|
20240411,164300,6449331900,35250,35250,35250,35250,0
|
|
20240411,164200,6449331900,35250,35250,35250,35250,0
|
|
20240411,164100,6449331900,35250,35250,35250,35250,0
|
|
20240411,164000,6449331900,35250,35250,35250,35250,0
|
|
20240411,163900,6449331900,35250,35250,35250,35250,0
|
|
20240411,163800,6449331900,35250,35250,35250,35250,0
|
|
20240411,163700,6449331900,35250,35250,35250,35250,0
|
|
20240411,163600,6449331900,35250,35250,35250,35250,0
|
|
20240411,163500,6449331900,35250,35250,35250,35250,0
|
|
20240411,163400,6449331900,35250,35250,35250,35250,0
|
|
20240411,163300,6449331900,35250,35250,35250,35250,0
|
|
20240411,163200,6449331900,35250,35250,35250,35250,0
|
|
20240411,163100,6449331900,35250,35250,35250,35250,0
|
|
20240411,163000,6449331900,35250,35250,35250,35250,0
|
|
20240411,162900,6449331900,35250,35250,35250,35250,0
|
|
20240411,162800,6449331900,35250,35250,35250,35250,0
|
|
20240411,162700,6449331900,35250,35250,35250,35250,0
|
|
20240411,162600,6449331900,35250,35250,35250,35250,0
|
|
20240411,162500,6449331900,35250,35250,35250,35250,0
|
|
20240411,162400,6449331900,35250,35250,35250,35250,0
|
|
20240411,162300,6449331900,35250,35250,35250,35250,0
|
|
20240411,162200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,162100,6449331900,35250,35250,35250,35250,0
|
|
20240411,162000,6449331900,35250,35250,35250,35250,0
|
|
20240411,161900,6449331900,35250,35250,35250,35250,0
|
|
20240411,161800,6449331900,35250,35250,35250,35250,0
|
|
20240411,161700,6449331900,35250,35250,35250,35250,0
|
|
20240411,161600,6449331900,35250,35250,35250,35250,0
|
|
20240411,161500,6449331900,35250,35250,35250,35250,0
|
|
20240411,161400,6449331900,35250,35250,35250,35250,0
|
|
20240411,161300,6449331900,35250,35250,35250,35250,0
|
|
20240411,161200,6449331900,35250,35250,35250,35250,0
|
|
20240411,161100,6449331900,35250,35250,35250,35250,0
|
|
20240411,161000,6449331900,35250,35250,35250,35250,0
|
|
20240411,160900,6449331900,35250,35250,35250,35250,0
|
|
20240411,160800,6449331900,35250,35250,35250,35250,0
|
|
20240411,160700,6449331900,35250,35250,35250,35250,0
|
|
20240411,160600,6449331900,35250,35250,35250,35250,0
|
|
20240411,160500,6449331900,35250,35250,35250,35250,0
|
|
20240411,160400,6449331900,35250,35250,35250,35250,0
|
|
20240411,160300,6449331900,35250,35250,35250,35250,0
|
|
20240411,160200,6449331900,35250,35250,35250,35250,0
|
|
20240411,160100,6449331900,35250,35250,35250,35250,0
|
|
20240411,160000,6449331900,35250,35250,35250,35250,0
|
|
20240411,155900,6449331900,35250,35250,35250,35250,0
|
|
20240411,155800,6449331900,35250,35250,35250,35250,0
|
|
20240411,155700,6449331900,35250,35250,35250,35250,0
|
|
20240411,155600,6449331900,35250,35250,35250,35250,0
|
|
20240411,155500,6449331900,35250,35250,35250,35250,0
|
|
20240411,155400,6449331900,35250,35250,35250,35250,0
|
|
20240411,155300,6449331900,35250,35250,35250,35250,0
|
|
20240411,155200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,155100,6449331900,35250,35250,35250,35250,0
|
|
20240411,155000,6449331900,35250,35250,35250,35250,0
|
|
20240411,154900,6449331900,35250,35250,35250,35250,0
|
|
20240411,154800,6449331900,35250,35250,35250,35250,0
|
|
20240411,154700,6449331900,35250,35250,35250,35250,0
|
|
20240411,154600,6449331900,35250,35250,35250,35250,0
|
|
20240411,154500,6449331900,35250,35250,35250,35250,0
|
|
20240411,154400,6449331900,35250,35250,35250,35250,0
|
|
20240411,154300,6449331900,35250,35250,35250,35250,0
|
|
20240411,154200,6449331900,35250,35250,35250,35250,0
|
|
20240411,154100,6449331900,35250,35250,35250,35250,0
|
|
20240411,154000,6449331900,35250,35250,35250,35250,0
|
|
20240411,153900,6449331900,35250,35250,35250,35250,0
|
|
20240411,153800,6449331900,35250,35250,35250,35250,0
|
|
20240411,153700,6449331900,35250,35250,35250,35250,0
|
|
20240411,153600,6449331900,35250,35250,35250,35250,0
|
|
20240411,153500,6449331900,35250,35250,35250,35250,0
|
|
20240411,153400,6449331900,35250,35250,35250,35250,0
|
|
20240411,153300,6449331900,35250,35250,35250,35250,0
|
|
20240411,153200,6449331900,35250,35250,35250,35250,25966
|
|
20240411,153100,5534030400,34900,34900,34900,34900,0
|
|
20240411,153000,5534030400,34900,34900,34900,34900,0
|
|
20240411,152900,5534030400,34900,34900,34900,34900,0
|
|
20240411,152800,5534030400,34900,34900,34900,34900,0
|
|
20240411,152700,5534030400,34900,34900,34900,34900,0
|
|
20240411,152600,5534030400,34900,34900,34900,34900,0
|
|
20240411,152500,5534030400,34900,34900,34900,34900,0
|
|
20240411,152400,5534030400,34900,34900,34900,34900,0
|
|
20240411,152300,5534030400,34900,34900,34900,34900,0
|
|
20240411,152200,5534030400,34900,34900,34900,34900,0
|
|
20240411,152100,5534030400,34900,34900,34900,34900,0
|
|
20240411,152000,5534030400,34900,34900,34900,34900,0
|
|
20240411,151900,5534030400,34900,34950,35000,34900,331
|
|
20240411,151800,5522470400,34950,35000,35100,34950,93
|
|
20240411,151700,5519216200,35000,34900,35000,34850,699
|
|
20240411,151600,5494810950,34900,34900,34900,34850,258
|
|
20240411,151500,5485807800,34900,34900,34950,34900,611
|
|
20240411,151400,5464483250,34900,34950,35000,34900,2391
|
|
20240411,151300,5380961800,34950,35000,35000,34950,412
|
|
20240411,151200,5366561500,35000,34950,35000,34950,313
|
|
20240411,151100,5355621250,34950,35000,35050,34950,1146
|
|
20240411,151000,5315522150,35000,35000,35050,35000,340
|
|
20240411,150900,5303621050,35050,35000,35050,35000,231
|
|
20240411,150800,5295535050,35000,35000,35050,35000,487
|
|
20240411,150700,5278489350,35000,35000,35050,35000,257
|
|
20240411,150600,5269493450,35000,35000,35050,35000,372
|
|
20240411,150500,5256472850,35000,35000,35050,35000,261
|
|
20240411,150400,5247336950,35000,35050,35050,35000,407
|
|
20240411,150300,5233087950,35000,35000,35000,35000,240
|
|
20240411,150200,5224687950,35050,35050,35050,35000,531
|
|
20240411,150100,5206087900,35050,35200,35200,35050,1926
|
|
20240411,150000,5138432750,35200,35200,35200,35150,202
|
|
20240411,145900,5131327550,35200,35250,35250,35200,483
|
|
20240411,145800,5114323950,35250,35250,35250,35200,289
|
|
20240411,145700,5104143200,35250,35250,35250,35250,154
|
|
20240411,145600,5098714700,35250,35250,35250,35250,178
|
|
20240411,145500,5092440200,35250,35300,35300,35250,470
|
|
20240411,145400,5075872350,35300,35300,35350,35250,500
|
|
20240411,145300,5058222450,35300,35300,35300,35300,266
|
|
20240411,145200,5048832650,35300,35250,35300,35250,321
|
|
20240411,145100,5037517050,35250,35250,35250,35250,206
|
|
20240411,145000,5030255550,35250,35200,35250,35200,236
|
|
20240411,144900,5021944750,35200,35250,35250,35200,64
|
|
20240411,144800,5019691700,35250,35250,35250,35200,179
|
|
20240411,144700,5013383000,35200,35200,35200,35200,405
|
|
20240411,144600,4999127000,35200,35200,35250,35200,404
|
|
20240411,144500,4984899150,35200,35200,35200,35200,289
|
|
20240411,144400,4974726350,35200,35200,35200,35200,263
|
|
20240411,144300,4965468750,35200,35150,35200,35150,250
|
|
20240411,144200,4956673250,35200,35150,35200,35150,175
|
|
20240411,144100,4950517350,35150,35150,35200,35150,301
|
|
20240411,144000,4939928450,35150,35150,35200,35150,99
|
|
20240411,143900,4936448250,35200,35150,35200,35150,81
|
|
20240411,143800,4933600800,35150,35250,35250,35150,750
|
|
20240411,143700,4907201650,35250,35250,35250,35200,229
|
|
20240411,143600,4899129950,35250,35250,35250,35200,175
|
|
20240411,143500,4892962050,35200,35250,35250,35200,133
|
|
20240411,143400,4888276500,35250,35250,35250,35200,26
|
|
20240411,143300,4887360800,35250,35250,35250,35200,174
|
|
20240411,143200,4881234900,35250,35200,35250,35200,141
|
|
20240411,143100,4876266450,35250,35250,35250,35250,85
|
|
20240411,143000,4873270200,35200,35250,35300,35200,420
|
|
20240411,142900,4858466550,35300,35250,35300,35250,140
|
|
20240411,142800,4853525250,35300,35300,35350,35250,288
|
|
20240411,142700,4843356850,35350,35300,35350,35250,224
|
|
20240411,142600,4835446050,35300,35300,35300,35300,706
|
|
20240411,142500,4810524250,35250,35300,35300,35250,123
|
|
20240411,142400,4806182500,35300,35300,35300,35250,120
|
|
20240411,142300,4801946550,35300,35300,35300,35250,109
|
|
20240411,142200,4798098950,35300,35250,35300,35250,374
|
|
20240411,142100,4784914800,35300,35300,35350,35300,196
|
|
20240411,142000,4777993900,35300,35300,35300,35300,159
|
|
20240411,141900,4772381200,35300,35250,35300,35250,118
|
|
20240411,141800,4768216300,35250,35300,35300,35250,182
|
|
20240411,141700,4761791750,35300,35300,35300,35300,109
|
|
20240411,141600,4757944050,35300,35300,35300,35250,334
|
|
20240411,141500,4746164500,35250,35250,35300,35200,364
|
|
20240411,141400,4733333000,35250,35200,35250,35200,125
|
|
20240411,141300,4728930050,35250,35250,35250,35200,63
|
|
20240411,141200,4726711450,35200,35200,35250,35200,88
|
|
20240411,141100,4723613500,35250,35200,35250,35200,71
|
|
20240411,141000,4721113750,35200,35150,35200,35150,325
|
|
20240411,140900,4709676300,35200,35200,35200,35150,213
|
|
20240411,140800,4702187150,35200,35200,35250,35200,1150
|
|
20240411,140700,4661705850,35200,35200,35250,35200,54
|
|
20240411,140600,4659803200,35250,35250,35250,35250,26
|
|
20240411,140500,4658886700,35250,35250,35250,35200,51
|
|
20240411,140400,4657091150,35200,35300,35300,35200,93
|
|
20240411,140300,4653813350,35200,35300,35300,35200,911
|
|
20240411,140200,4621697100,35300,35300,35300,35250,157
|
|
20240411,140100,4616157900,35300,35300,35300,35250,177
|
|
20240411,140000,4609911550,35300,35300,35300,35250,179
|
|
20240411,135900,4603594000,35300,35300,35300,35250,164
|
|
20240411,135800,4597808150,35300,35300,35300,35250,53
|
|
20240411,135700,4595937300,35250,35300,35300,35250,87
|
|
20240411,135600,4592868400,35300,35300,35350,35250,149
|
|
20240411,135500,4587615300,35300,35200,35350,35200,514
|
|
20240411,135400,4569493950,35200,35250,35250,35200,72
|
|
20240411,135300,4566958400,35250,35250,35250,35250,25
|
|
20240411,135200,4566077150,35250,35250,35250,35200,66
|
|
20240411,135100,4563751500,35150,35150,35150,35100,465
|
|
20240411,135000,4547406800,35150,35100,35150,35100,241
|
|
20240411,134900,4538946350,35100,35250,35250,35100,1331
|
|
20240411,134800,4492113750,35200,35200,35250,35200,113
|
|
20240411,134700,4488135800,35200,35200,35250,35200,600
|
|
20240411,134600,4467015000,35250,35250,35250,35200,135
|
|
20240411,134500,4462260450,35250,35250,35250,35200,33
|
|
20240411,134400,4461097700,35200,35250,35250,35200,97
|
|
20240411,134300,4457681550,35250,35200,35250,35200,126
|
|
20240411,134200,4453245850,35250,35250,35250,35200,66
|
|
20240411,134100,4450921300,35200,35250,35250,35200,72
|
|
20240411,134000,4448385600,35200,35250,35250,35200,349
|
|
20240411,133900,4436098850,35250,35200,35250,35200,207
|
|
20240411,133800,4428811900,35200,35250,35250,35200,329
|
|
20240411,133700,4417221300,35250,35350,35350,35250,2223
|
|
20240411,133600,4338683400,35350,35400,35400,35350,76
|
|
20240411,133500,4335996150,35400,35400,35400,35350,64
|
|
20240411,133400,4333731100,35350,35400,35400,35350,15
|
|
20240411,133300,4333200150,35350,35350,35400,35350,20
|
|
20240411,133200,4332492850,35400,35400,35400,35400,19
|
|
20240411,133100,4331820250,35400,35400,35400,35350,25
|
|
20240411,133000,4330935900,35400,35400,35400,35400,33
|
|
20240411,132900,4329767700,35400,35450,35450,35400,507
|
|
20240411,132800,4311819600,35400,35450,35450,35400,108
|
|
20240411,132700,4307996300,35400,35450,35450,35400,19
|
|
20240411,132600,4307322800,35400,35550,35550,35400,1155
|
|
20240411,132500,4266390000,35550,35550,35550,35550,126
|
|
20240411,132400,4261910700,35550,35550,35600,35500,291
|
|
20240411,132300,4251564550,35550,35550,35550,35550,184
|
|
20240411,132200,4245023350,35500,35550,35550,35500,92
|
|
20240411,132100,4241753250,35550,35550,35550,35500,204
|
|
20240411,132000,4234501100,35550,35500,35550,35500,292
|
|
20240411,131900,4224122000,35500,35500,35500,35400,804
|
|
20240411,131800,4195601350,35500,35500,35500,35500,91
|
|
20240411,131700,4192370850,35500,35500,35500,35450,151
|
|
20240411,131600,4187010400,35500,35500,35550,35450,173
|
|
20240411,131500,4180868900,35500,35450,35500,35450,249
|
|
20240411,131400,4172039600,35450,35450,35450,35400,151
|
|
20240411,131300,4166686700,35450,35450,35450,35400,117
|
|
20240411,131200,4162539100,35450,35450,35450,35450,189
|
|
20240411,131100,4155839050,35450,35450,35450,35450,81
|
|
20240411,131000,4152967600,35400,35450,35450,35400,457
|
|
20240411,130900,4136767000,35450,35450,35450,35450,97
|
|
20240411,130800,4133328350,35450,35450,35450,35400,146
|
|
20240411,130700,4128155250,35450,35450,35450,35400,90
|
|
20240411,130600,4124964800,35450,35450,35450,35450,80
|
|
20240411,130500,4122128800,35450,35400,35450,35400,75
|
|
20240411,130400,4119473450,35450,35300,35450,35300,343
|
|
20240411,130300,4107347400,35350,35350,35350,35350,178
|
|
20240411,130200,4101055100,35350,35350,35350,35300,58
|
|
20240411,130100,4099006050,35350,35350,35350,35350,22
|
|
20240411,130000,4098228350,35350,35350,35400,35350,513
|
|
20240411,125900,4080093500,35400,35400,35400,35350,109
|
|
20240411,125800,4076239300,35400,35450,35450,35400,553
|
|
20240411,125700,4056658700,35450,35400,35450,35400,84
|
|
20240411,125600,4053681050,35400,35450,35450,35400,139
|
|
20240411,125500,4048759800,35400,35450,35450,35400,88
|
|
20240411,125400,4045642200,35450,35400,35450,35400,358
|
|
20240411,125300,4032965400,35450,35450,35450,35450,51
|
|
20240411,125200,4031157450,35450,35450,35450,35450,113
|
|
20240411,125100,4027151600,35450,35450,35450,35450,98
|
|
20240411,125000,4023677500,35450,35450,35450,35400,36
|
|
20240411,124900,4022401350,35400,35500,35500,35400,679
|
|
20240411,124800,3998343700,35450,35500,35500,35450,143
|
|
20240411,124700,3993267950,35500,35450,35500,35400,168
|
|
20240411,124600,3987307500,35450,35450,35450,35450,126
|
|
20240411,124500,3982840800,35450,35450,35450,35450,98
|
|
20240411,124400,3979366700,35450,35450,35450,35400,91
|
|
20240411,124300,3976140900,35450,35450,35450,35400,93
|
|
20240411,124200,3972844100,35450,35450,35450,35450,117
|
|
20240411,124100,3968696450,35450,35400,35450,35400,124
|
|
20240411,124000,3964302750,35400,35400,35400,35350,112
|
|
20240411,123900,3960338000,35400,35400,35400,35350,33
|
|
20240411,123800,3959170300,35400,35400,35400,35400,100
|
|
20240411,123700,3955630300,35400,35350,35400,35350,10
|
|
20240411,123600,3955276350,35400,35400,35500,35400,285
|
|
20240411,123500,3945175950,35450,35350,35450,35350,62
|
|
20240411,123400,3942983950,35350,35250,35350,35250,352
|
|
20240411,123300,3930564300,35250,35300,35300,35250,80
|
|
20240411,123200,3927742200,35300,35250,35300,35250,321
|
|
20240411,123100,3916425300,35300,35300,35350,35250,340
|
|
20240411,123000,3904429250,35300,35250,35300,35250,275
|
|
20240411,122900,3894732750,35300,35300,35300,35300,285
|
|
20240411,122800,3884672250,35300,35300,35300,35300,13
|
|
20240411,122700,3884213350,35250,35350,35450,35150,2957
|
|
20240411,122600,3780052400,35350,35350,35350,35300,153
|
|
20240411,122500,3774643900,35350,35400,35400,35350,114
|
|
20240411,122400,3770610650,35400,35400,35400,35400,86
|
|
20240411,122300,3767566250,35400,35400,35400,35350,94
|
|
20240411,122200,3764238700,35400,35400,35400,35400,114
|
|
20240411,122100,3760203100,35400,35400,35400,35400,93
|
|
20240411,122000,3756910900,35350,35400,35400,35350,603
|
|
20240411,121900,3735588000,35400,35400,35400,35400,625
|
|
20240411,121800,3713463000,35400,35350,35400,35350,172
|
|
20240411,121700,3707381300,35350,35350,35350,35350,91
|
|
20240411,121600,3704164450,35350,35350,35350,35300,123
|
|
20240411,121500,3699816450,35350,35350,35350,35350,304
|
|
20240411,121400,3689070050,35350,35350,35350,35350,93
|
|
20240411,121300,3685782500,35350,35300,35350,35300,187
|
|
20240411,121200,3679174600,35350,35350,35350,35300,159
|
|
20240411,121100,3673555450,35350,35300,35350,35300,253
|
|
20240411,121000,3664623600,35300,35300,35300,35300,168
|
|
20240411,120900,3658693200,35300,35300,35300,35250,114
|
|
20240411,120800,3654669100,35300,35300,35300,35300,66
|
|
20240411,120700,3652339300,35300,35300,35300,35300,86
|
|
20240411,120600,3649303500,35300,35300,35300,35250,244
|
|
20240411,120500,3640691850,35300,35300,35300,35300,75
|
|
20240411,120400,3638044350,35300,35300,35300,35300,83
|
|
20240411,120300,3635114450,35300,35300,35300,35250,92
|
|
20240411,120200,3631866900,35300,35300,35300,35250,89
|
|
20240411,120100,3628725950,35300,35300,35300,35300,96
|
|
20240411,120000,3625337150,35300,35300,35300,35300,81
|
|
20240411,115900,3622477850,35300,35300,35300,35250,106
|
|
20240411,115800,3618736100,35300,35300,35300,35300,76
|
|
20240411,115700,3616053300,35300,35300,35300,35300,108
|
|
20240411,115600,3612240900,35300,35300,35300,35250,76
|
|
20240411,115500,3609559700,35300,35300,35300,35250,125
|
|
20240411,115400,3605147700,35300,35300,35300,35250,964
|
|
20240411,115300,3571158500,35300,35250,35300,35250,505
|
|
20240411,115200,3553352750,35200,35200,35250,35200,250
|
|
20240411,115100,3544548850,35200,35150,35200,35150,1137
|
|
20240411,115000,3504582000,35150,35150,35150,35150,90
|
|
20240411,114900,3501418500,35100,35150,35150,35100,138
|
|
20240411,114800,3496568100,35150,35150,35150,35100,221
|
|
20240411,114700,3488803450,35150,35200,35200,35100,142
|
|
20240411,114600,3483812400,35150,35150,35150,35100,80
|
|
20240411,114500,3481000450,35150,35050,35150,35000,2685
|
|
20240411,114400,3386824700,35050,35050,35050,35050,126
|
|
20240411,114300,3382408400,35050,35050,35050,35050,118
|
|
20240411,114200,3378272500,35050,35050,35050,35000,130
|
|
20240411,114100,3373716050,35050,35050,35050,35050,117
|
|
20240411,114000,3369615200,35050,35000,35050,35000,164
|
|
20240411,113900,3363872000,35050,35050,35050,35000,136
|
|
20240411,113800,3359105250,35050,35050,35050,35000,132
|
|
20240411,113700,3354479150,35050,35050,35050,35000,53
|
|
20240411,113600,3352622950,35050,35050,35050,35000,18
|
|
20240411,113500,3351992150,35050,35050,35050,35050,117
|
|
20240411,113400,3347891300,35050,35050,35050,35050,28
|
|
20240411,113300,3346909900,35000,35000,35050,35000,784
|
|
20240411,113200,3319469500,35050,35050,35050,35000,188
|
|
20240411,113100,3312887650,35050,35050,35050,35050,36
|
|
20240411,113000,3311625850,35050,35050,35050,35000,74
|
|
20240411,112900,3309034650,35050,35000,35050,35000,507
|
|
20240411,112800,3291288400,35000,35000,35000,35000,21
|
|
20240411,112700,3290553400,34950,35000,35000,34950,61
|
|
20240411,112600,3288419850,34950,34950,35000,34950,449
|
|
20240411,112500,3272727200,35000,35000,35000,34950,92
|
|
20240411,112400,3269507800,35000,35050,35050,35000,357
|
|
20240411,112300,3257011500,35050,35000,35050,34950,1642
|
|
20240411,112200,3199498500,35050,35100,35100,35000,1352
|
|
20240411,112100,3152109600,35050,35100,35100,35050,71
|
|
20240411,112000,3149620700,35100,35050,35100,35050,47
|
|
20240411,111900,3147971850,35100,35050,35100,35050,92
|
|
20240411,111800,3144742700,35100,35100,35100,35100,24
|
|
20240411,111700,3143900300,35050,35100,35100,35050,520
|
|
20240411,111600,3125673350,35100,35050,35150,35050,91
|
|
20240411,111500,3122483000,35150,35250,35250,35050,2321
|
|
20240411,111400,3040843900,35200,35250,35250,35200,274
|
|
20240411,111300,3031192200,35250,35250,35250,35250,159
|
|
20240411,111200,3025587450,35200,35250,35250,35200,121
|
|
20240411,111100,3021322500,35250,35250,35250,35200,208
|
|
20240411,111000,3013992450,35250,35250,35250,35250,104
|
|
20240411,110900,3010326450,35250,35250,35250,35200,176
|
|
20240411,110800,3004123800,35250,35250,35250,35200,77
|
|
20240411,110700,3001412150,35250,35250,35250,35200,143
|
|
20240411,110600,2996377350,35250,35250,35250,35200,37
|
|
20240411,110500,2995074100,35250,35200,35250,35200,21
|
|
20240411,110400,2994334250,35200,35200,35250,35200,97
|
|
20240411,110300,2990918500,35250,35250,35250,35200,80
|
|
20240411,110200,2988099650,35250,35200,35300,35200,238
|
|
20240411,110100,2979710100,35250,35250,35250,35200,44
|
|
20240411,110000,2978160250,35200,35200,35250,35200,144
|
|
20240411,105900,2973091100,35200,35350,35350,35200,2110
|
|
20240411,105800,2898737650,35350,35300,35350,35300,146
|
|
20240411,105700,2893583150,35300,35300,35350,35300,937
|
|
20240411,105600,2860506250,35350,35350,35350,35300,34
|
|
20240411,105500,2859305450,35350,35300,35350,35300,93
|
|
20240411,105400,2856021400,35300,35350,35350,35300,28
|
|
20240411,105300,2855032300,35350,35300,35350,35300,776
|
|
20240411,105200,2827638600,35300,35350,35350,35300,653
|
|
20240411,105100,2804582850,35350,35350,35350,35300,28
|
|
20240411,105000,2803593900,35350,35350,35350,35350,901
|
|
20240411,104900,2771743550,35400,35350,35400,35350,89
|
|
20240411,104800,2768597000,35400,35400,35400,35350,32
|
|
20240411,104700,2767464250,35400,35450,35450,35400,1159
|
|
20240411,104600,2726435350,35450,35450,35450,35450,21
|
|
20240411,104500,2725690900,35450,35450,35450,35400,830
|
|
20240411,104400,2696307550,35450,35450,35450,35450,11
|
|
20240411,104300,2695917600,35450,35550,35550,35400,822
|
|
20240411,104200,2666761250,35550,35550,35550,35550,262
|
|
20240411,104100,2657447150,35550,35550,35550,35500,439
|
|
20240411,104000,2641840750,35550,35550,35550,35550,159
|
|
20240411,103900,2636188300,35550,35550,35550,35500,122
|
|
20240411,103800,2631851750,35550,35550,35550,35500,216
|
|
20240411,103700,2624173000,35550,35550,35550,35550,118
|
|
20240411,103600,2619978100,35550,35500,35550,35500,134
|
|
20240411,103500,2615215050,35550,35550,35550,35550,181
|
|
20240411,103400,2608780500,35550,35550,35600,35500,368
|
|
20240411,103300,2595693800,35600,35550,35600,35550,373
|
|
20240411,103200,2582430000,35550,35550,35550,35550,98
|
|
20240411,103100,2578946100,35550,35550,35550,35550,151
|
|
20240411,103000,2573578050,35550,35550,35550,35550,23
|
|
20240411,102900,2572760400,35550,35500,35550,35500,495
|
|
20240411,102800,2555187450,35500,35550,35550,35450,688
|
|
20240411,102700,2530757050,35550,35550,35550,35500,214
|
|
20240411,102600,2523149850,35550,35550,35550,35500,204
|
|
20240411,102500,2515902150,35550,35550,35550,35550,134
|
|
20240411,102400,2511138450,35550,35550,35550,35500,179
|
|
20240411,102300,2504781400,35500,35550,35550,35500,2156
|
|
20240411,102200,2428241550,35550,35550,35600,35550,181
|
|
20240411,102100,2421804300,35550,35600,35600,35500,1090
|
|
20240411,102000,2383056650,35550,35550,35600,35550,720
|
|
20240411,101900,2357453750,35550,35500,35550,35500,1061
|
|
20240411,101800,2319784400,35500,35450,35500,35450,1224
|
|
20240411,101700,2276391400,35450,35450,35450,35450,73
|
|
20240411,101600,2273803550,35450,35450,35450,35450,1
|
|
20240411,101500,2273768100,35450,35450,35450,35450,2
|
|
20240411,101400,2273697200,35450,35400,35450,35400,54
|
|
20240411,101300,2271785400,35350,35350,35400,35350,377
|
|
20240411,101200,2258453150,35350,35300,35350,35300,46
|
|
20240411,101100,2256829300,35300,35300,35350,35300,1870
|
|
20240411,101000,2190801300,35350,35450,35450,35350,1068
|
|
20240411,100900,2153018050,35400,35450,35450,35400,1099
|
|
20240411,100800,2114066500,35450,35450,35450,35450,70
|
|
20240411,100700,2111585000,35500,35500,35500,35500,50
|
|
20240411,100600,2109810000,35500,35450,35500,35450,537
|
|
20240411,100500,2090768300,35450,35450,35450,35450,237
|
|
20240411,100400,2082366650,35450,35400,35450,35400,104
|
|
20240411,100300,2078684350,35450,35350,35450,35350,166
|
|
20240411,100200,2072815750,35350,35450,35450,35350,903
|
|
20240411,100100,2040816500,35500,35500,35500,35500,7
|
|
20240411,100000,2040568000,35500,35500,35500,35350,639
|
|
20240411,095900,2017910300,35550,35600,35600,35550,1942
|
|
20240411,095800,1948784100,35600,35650,35650,35600,187
|
|
20240411,095700,1942118050,35600,35650,35650,35600,204
|
|
20240411,095600,1934848600,35650,35750,35750,35650,1680
|
|
20240411,095500,1874929250,35750,35700,35750,35700,167
|
|
20240411,095400,1868959500,35750,35750,35750,35750,191
|
|
20240411,095300,1862131250,35750,35700,35750,35700,450
|
|
20240411,095200,1846062550,35700,35700,35700,35700,147
|
|
20240411,095100,1840814650,35700,35700,35700,35650,357
|
|
20240411,095000,1828075000,35700,35650,35700,35650,141
|
|
20240411,094900,1823044350,35700,35700,35700,35650,354
|
|
20240411,094800,1810410050,35700,35700,35700,35650,222
|
|
20240411,094700,1802488150,35700,35700,35700,35700,163
|
|
20240411,094600,1796669050,35700,35700,35700,35650,204
|
|
20240411,094500,1789387800,35700,35750,35750,35650,285
|
|
20240411,094400,1779225350,35750,35750,35750,35700,498
|
|
20240411,094300,1761438650,35750,35700,35750,35700,1360
|
|
20240411,094200,1712822100,35750,35700,35750,35700,2932
|
|
20240411,094100,1608054250,35700,35650,35700,35650,208
|
|
20240411,094000,1600637850,35650,35650,35650,35600,322
|
|
20240411,093900,1589166300,35600,35600,35600,35550,954
|
|
20240411,093800,1555205950,35550,35600,35600,35550,447
|
|
20240411,093700,1539303350,35600,35550,35650,35550,789
|
|
20240411,093600,1511215000,35550,35500,35550,35500,375
|
|
20240411,093500,1497884700,35550,35550,35550,35500,360
|
|
20240411,093400,1485091200,35550,35650,35650,35500,1586
|
|
20240411,093300,1428678750,35600,35650,35650,35600,371
|
|
20240411,093200,1415453600,35650,35650,35650,35600,222
|
|
20240411,093100,1407540300,35650,35650,35650,35550,790
|
|
20240411,093000,1379400850,35650,35700,35700,35600,237
|
|
20240411,092900,1370953900,35650,35500,35650,35500,563
|
|
20240411,092800,1350911000,35500,35550,35550,35500,1005
|
|
20240411,092700,1315209250,35550,35500,35600,35500,253
|
|
20240411,092600,1306214550,35500,35600,35600,35500,1003
|
|
20240411,092500,1270555050,35600,35700,35700,35600,313
|
|
20240411,092400,1259388550,35700,35700,35750,35600,1036
|
|
20240411,092300,1222414650,35700,35800,35800,35700,1437
|
|
20240411,092200,1171041100,35800,36050,36050,35800,1348
|
|
20240411,092100,1122629450,36050,36150,36150,36000,3756
|
|
20240411,092000,987054250,36150,35900,36200,35900,3188
|
|
20240411,091900,872206350,35850,35850,35950,35800,1881
|
|
20240411,091800,804707650,35850,35650,35850,35650,2939
|
|
20240411,091700,699685400,35650,35650,35650,35650,384
|
|
20240411,091600,685995800,35650,35650,35650,35600,596
|
|
20240411,091500,664771850,35650,35700,35700,35600,695
|
|
20240411,091400,640009900,35700,35600,35700,35550,1230
|
|
20240411,091300,596178750,35600,35600,35600,35550,398
|
|
20240411,091200,582012450,35650,35500,35650,35500,2562
|
|
20240411,091100,490969550,35550,35300,35600,35250,2418
|
|
20240411,091000,405278950,35400,35400,35400,35300,935
|
|
20240411,090900,372219950,35400,35400,35400,35250,636
|
|
20240411,090800,349726650,35400,35250,35400,35200,569
|
|
20240411,090700,329633500,35250,35100,35300,35100,412
|
|
20240411,090600,315128700,35100,34950,35200,34950,981
|
|
20240411,090500,280712300,35050,35050,35050,34900,829
|
|
20240411,090400,251752550,34900,34900,35050,34900,618
|
|
20240411,090300,230159600,35050,34900,35050,34850,963
|
|
20240411,090200,196524800,34850,34900,34900,34750,834
|
|
20240411,090100,167464100,34900,35000,35100,34750,1820
|
|
20240411,090000,104059950,34800,34800,34950,34600,2992
|