717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,205400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,205300,6140998050,33350,33350,33350,33350,0
|
|
20240412,205200,6140998050,33350,33350,33350,33350,0
|
|
20240412,205100,6140998050,33350,33350,33350,33350,0
|
|
20240412,205000,6140998050,33350,33350,33350,33350,0
|
|
20240412,204900,6140998050,33350,33350,33350,33350,0
|
|
20240412,204800,6140998050,33350,33350,33350,33350,0
|
|
20240412,204700,6140998050,33350,33350,33350,33350,0
|
|
20240412,204600,6140998050,33350,33350,33350,33350,0
|
|
20240412,204500,6140998050,33350,33350,33350,33350,0
|
|
20240412,204400,6140998050,33350,33350,33350,33350,0
|
|
20240412,204300,6140998050,33350,33350,33350,33350,0
|
|
20240412,204200,6140998050,33350,33350,33350,33350,0
|
|
20240412,204100,6140998050,33350,33350,33350,33350,0
|
|
20240412,204000,6140998050,33350,33350,33350,33350,0
|
|
20240412,203900,6140998050,33350,33350,33350,33350,0
|
|
20240412,203800,6140998050,33350,33350,33350,33350,0
|
|
20240412,203700,6140998050,33350,33350,33350,33350,0
|
|
20240412,203600,6140998050,33350,33350,33350,33350,0
|
|
20240412,203500,6140998050,33350,33350,33350,33350,0
|
|
20240412,203400,6140998050,33350,33350,33350,33350,0
|
|
20240412,203300,6140998050,33350,33350,33350,33350,0
|
|
20240412,203200,6140998050,33350,33350,33350,33350,0
|
|
20240412,203100,6140998050,33350,33350,33350,33350,0
|
|
20240412,203000,6140998050,33350,33350,33350,33350,0
|
|
20240412,202900,6140998050,33350,33350,33350,33350,0
|
|
20240412,202800,6140998050,33350,33350,33350,33350,0
|
|
20240412,202700,6140998050,33350,33350,33350,33350,0
|
|
20240412,202600,6140998050,33350,33350,33350,33350,0
|
|
20240412,202500,6140998050,33350,33350,33350,33350,0
|
|
20240412,202400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,202300,6140998050,33350,33350,33350,33350,0
|
|
20240412,202200,6140998050,33350,33350,33350,33350,0
|
|
20240412,202100,6140998050,33350,33350,33350,33350,0
|
|
20240412,202000,6140998050,33350,33350,33350,33350,0
|
|
20240412,201900,6140998050,33350,33350,33350,33350,0
|
|
20240412,201800,6140998050,33350,33350,33350,33350,0
|
|
20240412,201700,6140998050,33350,33350,33350,33350,0
|
|
20240412,201600,6140998050,33350,33350,33350,33350,0
|
|
20240412,201500,6140998050,33350,33350,33350,33350,0
|
|
20240412,201400,6140998050,33350,33350,33350,33350,0
|
|
20240412,201300,6140998050,33350,33350,33350,33350,0
|
|
20240412,201200,6140998050,33350,33350,33350,33350,0
|
|
20240412,201100,6140998050,33350,33350,33350,33350,0
|
|
20240412,201000,6140998050,33350,33350,33350,33350,0
|
|
20240412,200900,6140998050,33350,33350,33350,33350,0
|
|
20240412,200800,6140998050,33350,33350,33350,33350,0
|
|
20240412,200700,6140998050,33350,33350,33350,33350,0
|
|
20240412,200600,6140998050,33350,33350,33350,33350,0
|
|
20240412,200500,6140998050,33350,33350,33350,33350,0
|
|
20240412,200400,6140998050,33350,33350,33350,33350,0
|
|
20240412,200300,6140998050,33350,33350,33350,33350,0
|
|
20240412,200200,6140998050,33350,33350,33350,33350,0
|
|
20240412,200100,6140998050,33350,33350,33350,33350,0
|
|
20240412,200000,6140998050,33350,33350,33350,33350,0
|
|
20240412,195900,6140998050,33350,33350,33350,33350,0
|
|
20240412,195800,6140998050,33350,33350,33350,33350,0
|
|
20240412,195700,6140998050,33350,33350,33350,33350,0
|
|
20240412,195600,6140998050,33350,33350,33350,33350,0
|
|
20240412,195500,6140998050,33350,33350,33350,33350,0
|
|
20240412,195400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,195300,6140998050,33350,33350,33350,33350,0
|
|
20240412,195200,6140998050,33350,33350,33350,33350,0
|
|
20240412,195100,6140998050,33350,33350,33350,33350,0
|
|
20240412,195000,6140998050,33350,33350,33350,33350,0
|
|
20240412,194900,6140998050,33350,33350,33350,33350,0
|
|
20240412,194800,6140998050,33350,33350,33350,33350,0
|
|
20240412,194700,6140998050,33350,33350,33350,33350,0
|
|
20240412,194600,6140998050,33350,33350,33350,33350,0
|
|
20240412,194500,6140998050,33350,33350,33350,33350,0
|
|
20240412,194400,6140998050,33350,33350,33350,33350,0
|
|
20240412,194300,6140998050,33350,33350,33350,33350,0
|
|
20240412,194200,6140998050,33350,33350,33350,33350,0
|
|
20240412,194100,6140998050,33350,33350,33350,33350,0
|
|
20240412,194000,6140998050,33350,33350,33350,33350,0
|
|
20240412,193900,6140998050,33350,33350,33350,33350,0
|
|
20240412,193800,6140998050,33350,33350,33350,33350,0
|
|
20240412,193700,6140998050,33350,33350,33350,33350,0
|
|
20240412,193600,6140998050,33350,33350,33350,33350,0
|
|
20240412,193500,6140998050,33350,33350,33350,33350,0
|
|
20240412,193400,6140998050,33350,33350,33350,33350,0
|
|
20240412,193300,6140998050,33350,33350,33350,33350,0
|
|
20240412,193200,6140998050,33350,33350,33350,33350,0
|
|
20240412,193100,6140998050,33350,33350,33350,33350,0
|
|
20240412,193000,6140998050,33350,33350,33350,33350,0
|
|
20240412,192900,6140998050,33350,33350,33350,33350,0
|
|
20240412,192800,6140998050,33350,33350,33350,33350,0
|
|
20240412,192700,6140998050,33350,33350,33350,33350,0
|
|
20240412,192600,6140998050,33350,33350,33350,33350,0
|
|
20240412,192500,6140998050,33350,33350,33350,33350,0
|
|
20240412,192400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,192300,6140998050,33350,33350,33350,33350,0
|
|
20240412,192200,6140998050,33350,33350,33350,33350,0
|
|
20240412,192100,6140998050,33350,33350,33350,33350,0
|
|
20240412,192000,6140998050,33350,33350,33350,33350,0
|
|
20240412,191900,6140998050,33350,33350,33350,33350,0
|
|
20240412,191800,6140998050,33350,33350,33350,33350,0
|
|
20240412,191700,6140998050,33350,33350,33350,33350,0
|
|
20240412,191600,6140998050,33350,33350,33350,33350,0
|
|
20240412,191500,6140998050,33350,33350,33350,33350,0
|
|
20240412,191400,6140998050,33350,33350,33350,33350,0
|
|
20240412,191300,6140998050,33350,33350,33350,33350,0
|
|
20240412,191200,6140998050,33350,33350,33350,33350,0
|
|
20240412,191100,6140998050,33350,33350,33350,33350,0
|
|
20240412,191000,6140998050,33350,33350,33350,33350,0
|
|
20240412,190900,6140998050,33350,33350,33350,33350,0
|
|
20240412,190800,6140998050,33350,33350,33350,33350,0
|
|
20240412,190700,6140998050,33350,33350,33350,33350,0
|
|
20240412,190600,6140998050,33350,33350,33350,33350,0
|
|
20240412,190500,6140998050,33350,33350,33350,33350,0
|
|
20240412,190400,6140998050,33350,33350,33350,33350,0
|
|
20240412,190300,6140998050,33350,33350,33350,33350,0
|
|
20240412,190200,6140998050,33350,33350,33350,33350,0
|
|
20240412,190100,6140998050,33350,33350,33350,33350,0
|
|
20240412,190000,6140998050,33350,33350,33350,33350,0
|
|
20240412,185900,6140998050,33350,33350,33350,33350,0
|
|
20240412,185800,6140998050,33350,33350,33350,33350,0
|
|
20240412,185700,6140998050,33350,33350,33350,33350,0
|
|
20240412,185600,6140998050,33350,33350,33350,33350,0
|
|
20240412,185500,6140998050,33350,33350,33350,33350,0
|
|
20240412,185400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,185300,6140998050,33350,33350,33350,33350,0
|
|
20240412,185200,6140998050,33350,33350,33350,33350,0
|
|
20240412,185100,6140998050,33350,33350,33350,33350,0
|
|
20240412,185000,6140998050,33350,33350,33350,33350,0
|
|
20240412,184900,6140998050,33350,33350,33350,33350,0
|
|
20240412,184800,6140998050,33350,33350,33350,33350,0
|
|
20240412,184700,6140998050,33350,33350,33350,33350,0
|
|
20240412,184600,6140998050,33350,33350,33350,33350,0
|
|
20240412,184500,6140998050,33350,33350,33350,33350,0
|
|
20240412,184400,6140998050,33350,33350,33350,33350,0
|
|
20240412,184300,6140998050,33350,33350,33350,33350,0
|
|
20240412,184200,6140998050,33350,33350,33350,33350,0
|
|
20240412,184100,6140998050,33350,33350,33350,33350,0
|
|
20240412,184000,6140998050,33350,33350,33350,33350,0
|
|
20240412,183900,6140998050,33350,33350,33350,33350,0
|
|
20240412,183800,6140998050,33350,33350,33350,33350,0
|
|
20240412,183700,6140998050,33350,33350,33350,33350,0
|
|
20240412,183600,6140998050,33350,33350,33350,33350,0
|
|
20240412,183500,6140998050,33350,33350,33350,33350,0
|
|
20240412,183400,6140998050,33350,33350,33350,33350,0
|
|
20240412,183300,6140998050,33350,33350,33350,33350,0
|
|
20240412,183200,6140998050,33350,33350,33350,33350,0
|
|
20240412,183100,6140998050,33350,33350,33350,33350,0
|
|
20240412,183000,6140998050,33350,33350,33350,33350,0
|
|
20240412,182900,6140998050,33350,33350,33350,33350,0
|
|
20240412,182800,6140998050,33350,33350,33350,33350,0
|
|
20240412,182700,6140998050,33350,33350,33350,33350,0
|
|
20240412,182600,6140998050,33350,33350,33350,33350,0
|
|
20240412,182500,6140998050,33350,33350,33350,33350,0
|
|
20240412,182400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,182300,6140998050,33350,33350,33350,33350,0
|
|
20240412,182200,6140998050,33350,33350,33350,33350,0
|
|
20240412,182100,6140998050,33350,33350,33350,33350,0
|
|
20240412,182000,6140998050,33350,33350,33350,33350,0
|
|
20240412,181900,6140998050,33350,33350,33350,33350,0
|
|
20240412,181800,6140998050,33350,33350,33350,33350,0
|
|
20240412,181700,6140998050,33350,33350,33350,33350,0
|
|
20240412,181600,6140998050,33350,33350,33350,33350,0
|
|
20240412,181500,6140998050,33350,33350,33350,33350,0
|
|
20240412,181400,6140998050,33350,33350,33350,33350,0
|
|
20240412,181300,6140998050,33350,33350,33350,33350,0
|
|
20240412,181200,6140998050,33350,33350,33350,33350,0
|
|
20240412,181100,6140998050,33350,33350,33350,33350,0
|
|
20240412,181000,6140998050,33350,33350,33350,33350,0
|
|
20240412,180900,6140998050,33350,33350,33350,33350,0
|
|
20240412,180800,6140998050,33350,33350,33350,33350,0
|
|
20240412,180700,6140998050,33350,33350,33350,33350,0
|
|
20240412,180600,6140998050,33350,33350,33350,33350,0
|
|
20240412,180500,6140998050,33350,33350,33350,33350,0
|
|
20240412,180400,6140998050,33350,33350,33350,33350,0
|
|
20240412,180300,6140998050,33350,33350,33350,33350,0
|
|
20240412,180200,6140998050,33350,33350,33350,33350,0
|
|
20240412,180100,6140998050,33350,33350,33350,33350,0
|
|
20240412,180000,6140998050,33350,33350,33350,33350,0
|
|
20240412,175900,6140998050,33350,33350,33350,33350,0
|
|
20240412,175800,6140998050,33350,33350,33350,33350,0
|
|
20240412,175700,6140998050,33350,33350,33350,33350,0
|
|
20240412,175600,6140998050,33350,33350,33350,33350,0
|
|
20240412,175500,6140998050,33350,33350,33350,33350,0
|
|
20240412,175400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,175300,6140998050,33350,33350,33350,33350,0
|
|
20240412,175200,6140998050,33350,33350,33350,33350,0
|
|
20240412,175100,6140998050,33350,33350,33350,33350,0
|
|
20240412,175000,6140998050,33350,33350,33350,33350,0
|
|
20240412,174900,6140998050,33350,33350,33350,33350,0
|
|
20240412,174800,6140998050,33350,33350,33350,33350,0
|
|
20240412,174700,6140998050,33350,33350,33350,33350,0
|
|
20240412,174600,6140998050,33350,33350,33350,33350,0
|
|
20240412,174500,6140998050,33350,33350,33350,33350,0
|
|
20240412,174400,6140998050,33350,33350,33350,33350,0
|
|
20240412,174300,6140998050,33350,33350,33350,33350,0
|
|
20240412,174200,6140998050,33350,33350,33350,33350,0
|
|
20240412,174100,6140998050,33350,33350,33350,33350,0
|
|
20240412,174000,6140998050,33350,33350,33350,33350,0
|
|
20240412,173900,6140998050,33350,33350,33350,33350,0
|
|
20240412,173800,6140998050,33350,33350,33350,33350,0
|
|
20240412,173700,6140998050,33350,33350,33350,33350,0
|
|
20240412,173600,6140998050,33350,33350,33350,33350,0
|
|
20240412,173500,6140998050,33350,33350,33350,33350,0
|
|
20240412,173400,6140998050,33350,33350,33350,33350,0
|
|
20240412,173300,6140998050,33350,33350,33350,33350,0
|
|
20240412,173200,6140998050,33350,33350,33350,33350,0
|
|
20240412,173100,6140998050,33350,33350,33350,33350,0
|
|
20240412,173000,6140998050,33350,33350,33350,33350,0
|
|
20240412,172900,6140998050,33350,33350,33350,33350,0
|
|
20240412,172800,6140998050,33350,33350,33350,33350,0
|
|
20240412,172700,6140998050,33350,33350,33350,33350,0
|
|
20240412,172600,6140998050,33350,33350,33350,33350,0
|
|
20240412,172500,6140998050,33350,33350,33350,33350,0
|
|
20240412,172400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,172300,6140998050,33350,33350,33350,33350,0
|
|
20240412,172200,6140998050,33350,33350,33350,33350,0
|
|
20240412,172100,6140998050,33350,33350,33350,33350,0
|
|
20240412,172000,6140998050,33350,33350,33350,33350,0
|
|
20240412,171900,6140998050,33350,33350,33350,33350,0
|
|
20240412,171800,6140998050,33350,33350,33350,33350,0
|
|
20240412,171700,6140998050,33350,33350,33350,33350,0
|
|
20240412,171600,6140998050,33350,33350,33350,33350,0
|
|
20240412,171500,6140998050,33350,33350,33350,33350,0
|
|
20240412,171400,6140998050,33350,33350,33350,33350,0
|
|
20240412,171300,6140998050,33350,33350,33350,33350,0
|
|
20240412,171200,6140998050,33350,33350,33350,33350,0
|
|
20240412,171100,6140998050,33350,33350,33350,33350,0
|
|
20240412,171000,6140998050,33350,33350,33350,33350,0
|
|
20240412,170900,6140998050,33350,33350,33350,33350,0
|
|
20240412,170800,6140998050,33350,33350,33350,33350,0
|
|
20240412,170700,6140998050,33350,33350,33350,33350,0
|
|
20240412,170600,6140998050,33350,33350,33350,33350,0
|
|
20240412,170500,6140998050,33350,33350,33350,33350,0
|
|
20240412,170400,6140998050,33350,33350,33350,33350,0
|
|
20240412,170300,6140998050,33350,33350,33350,33350,0
|
|
20240412,170200,6140998050,33350,33350,33350,33350,0
|
|
20240412,170100,6140998050,33350,33350,33350,33350,0
|
|
20240412,170000,6140998050,33350,33350,33350,33350,0
|
|
20240412,165900,6140998050,33350,33350,33350,33350,0
|
|
20240412,165800,6140998050,33350,33350,33350,33350,0
|
|
20240412,165700,6140998050,33350,33350,33350,33350,0
|
|
20240412,165600,6140998050,33350,33350,33350,33350,0
|
|
20240412,165500,6140998050,33350,33350,33350,33350,0
|
|
20240412,165400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,165300,6140998050,33350,33350,33350,33350,0
|
|
20240412,165200,6140998050,33350,33350,33350,33350,0
|
|
20240412,165100,6140998050,33350,33350,33350,33350,0
|
|
20240412,165000,6140998050,33350,33350,33350,33350,0
|
|
20240412,164900,6140998050,33350,33350,33350,33350,0
|
|
20240412,164800,6140998050,33350,33350,33350,33350,0
|
|
20240412,164700,6140998050,33350,33350,33350,33350,0
|
|
20240412,164600,6140998050,33350,33350,33350,33350,0
|
|
20240412,164500,6140998050,33350,33350,33350,33350,0
|
|
20240412,164400,6140998050,33350,33350,33350,33350,0
|
|
20240412,164300,6140998050,33350,33350,33350,33350,0
|
|
20240412,164200,6140998050,33350,33350,33350,33350,0
|
|
20240412,164100,6140998050,33350,33350,33350,33350,0
|
|
20240412,164000,6140998050,33350,33350,33350,33350,0
|
|
20240412,163900,6140998050,33350,33350,33350,33350,0
|
|
20240412,163800,6140998050,33350,33350,33350,33350,0
|
|
20240412,163700,6140998050,33350,33350,33350,33350,0
|
|
20240412,163600,6140998050,33350,33350,33350,33350,0
|
|
20240412,163500,6140998050,33350,33350,33350,33350,0
|
|
20240412,163400,6140998050,33350,33350,33350,33350,0
|
|
20240412,163300,6140998050,33350,33350,33350,33350,0
|
|
20240412,163200,6140998050,33350,33350,33350,33350,0
|
|
20240412,163100,6140998050,33350,33350,33350,33350,0
|
|
20240412,163000,6140998050,33350,33350,33350,33350,0
|
|
20240412,162900,6140998050,33350,33350,33350,33350,0
|
|
20240412,162800,6140998050,33350,33350,33350,33350,0
|
|
20240412,162700,6140998050,33350,33350,33350,33350,0
|
|
20240412,162600,6140998050,33350,33350,33350,33350,0
|
|
20240412,162500,6140998050,33350,33350,33350,33350,0
|
|
20240412,162400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,162300,6140998050,33350,33350,33350,33350,0
|
|
20240412,162200,6140998050,33350,33350,33350,33350,0
|
|
20240412,162100,6140998050,33350,33350,33350,33350,0
|
|
20240412,162000,6140998050,33350,33350,33350,33350,0
|
|
20240412,161900,6140998050,33350,33350,33350,33350,0
|
|
20240412,161800,6140998050,33350,33350,33350,33350,0
|
|
20240412,161700,6140998050,33350,33350,33350,33350,0
|
|
20240412,161600,6140998050,33350,33350,33350,33350,0
|
|
20240412,161500,6140998050,33350,33350,33350,33350,0
|
|
20240412,161400,6140998050,33350,33350,33350,33350,0
|
|
20240412,161300,6140998050,33350,33350,33350,33350,0
|
|
20240412,161200,6140998050,33350,33350,33350,33350,0
|
|
20240412,161100,6140998050,33350,33350,33350,33350,0
|
|
20240412,161000,6140998050,33350,33350,33350,33350,0
|
|
20240412,160900,6140998050,33350,33350,33350,33350,0
|
|
20240412,160800,6140998050,33350,33350,33350,33350,0
|
|
20240412,160700,6140998050,33350,33350,33350,33350,0
|
|
20240412,160600,6140998050,33350,33350,33350,33350,0
|
|
20240412,160500,6140998050,33350,33350,33350,33350,0
|
|
20240412,160400,6140998050,33350,33350,33350,33350,0
|
|
20240412,160300,6140998050,33350,33350,33350,33350,0
|
|
20240412,160200,6140998050,33350,33350,33350,33350,0
|
|
20240412,160100,6140998050,33350,33350,33350,33350,0
|
|
20240412,160000,6140998050,33350,33350,33350,33350,0
|
|
20240412,155900,6140998050,33350,33350,33350,33350,0
|
|
20240412,155800,6140998050,33350,33350,33350,33350,0
|
|
20240412,155700,6140998050,33350,33350,33350,33350,0
|
|
20240412,155600,6140998050,33350,33350,33350,33350,0
|
|
20240412,155500,6140998050,33350,33350,33350,33350,0
|
|
20240412,155400,6140998050,33350,33350,33350,33350,14361
|
|
20240412,155300,6140998050,33350,33350,33350,33350,0
|
|
20240412,155200,6140998050,33350,33350,33350,33350,0
|
|
20240412,155100,6140998050,33350,33350,33350,33350,0
|
|
20240412,155000,6140998050,33350,33350,33350,33350,0
|
|
20240412,154900,6140998050,33350,33350,33350,33350,0
|
|
20240412,154800,6140998050,33350,33350,33350,33350,0
|
|
20240412,154700,6140998050,33350,33350,33350,33350,0
|
|
20240412,154600,6140998050,33350,33350,33350,33350,0
|
|
20240412,154500,6140998050,33350,33350,33350,33350,0
|
|
20240412,154400,6140998050,33350,33350,33350,33350,0
|
|
20240412,154300,6140998050,33350,33350,33350,33350,0
|
|
20240412,154200,6140998050,33350,33350,33350,33350,0
|
|
20240412,154100,6140998050,33350,33350,33350,33350,0
|
|
20240412,154000,6140998050,33350,33350,33350,33350,0
|
|
20240412,153900,6140998050,33350,33350,33350,33350,0
|
|
20240412,153800,6140998050,33350,33350,33350,33350,0
|
|
20240412,153700,6140998050,33350,33350,33350,33350,0
|
|
20240412,153600,6140998050,33350,33350,33350,33350,0
|
|
20240412,153500,6140998050,33350,33350,33350,33350,0
|
|
20240412,153400,6140998050,33350,33350,33350,33350,0
|
|
20240412,153300,6140998050,33350,33350,33350,33350,0
|
|
20240412,153200,6140998050,33350,33350,33350,33350,0
|
|
20240412,153100,6140998050,33350,33350,33350,33350,0
|
|
20240412,153000,6140998050,33350,33350,33350,33350,14361
|
|
20240412,152900,5662058700,33450,33450,33450,33450,0
|
|
20240412,152800,5662058700,33450,33450,33450,33450,0
|
|
20240412,152700,5662058700,33450,33450,33450,33450,0
|
|
20240412,152600,5662058700,33450,33450,33450,33450,0
|
|
20240412,152500,5662058700,33450,33450,33450,33450,0
|
|
20240412,152400,5662058700,33450,33450,33450,33450,0
|
|
20240412,152300,5662058700,33450,33450,33450,33450,0
|
|
20240412,152200,5662058700,33450,33450,33450,33450,0
|
|
20240412,152100,5662058700,33450,33450,33450,33450,0
|
|
20240412,152000,5662058700,33450,33450,33450,33450,0
|
|
20240412,151900,5662058700,33450,33450,33450,33400,378
|
|
20240412,151800,5649421150,33400,33450,33450,33400,217
|
|
20240412,151700,5642166600,33450,33450,33450,33400,298
|
|
20240412,151600,5632203600,33450,33450,33450,33400,349
|
|
20240412,151500,5620538150,33450,33400,33450,33400,261
|
|
20240412,151400,5611809100,33400,33400,33450,33400,788
|
|
20240412,151300,5585462650,33400,33400,33450,33350,365
|
|
20240412,151200,5573270800,33350,33450,33450,33350,320
|
|
20240412,151100,5562589100,33450,33400,33450,33350,479
|
|
20240412,151000,5546591150,33400,33350,33400,33350,37
|
|
20240412,150900,5545356050,33350,33300,33400,33300,2583
|
|
20240412,150800,5459208600,33350,33350,33350,33300,94
|
|
20240412,150700,5456075100,33350,33350,33400,33300,891
|
|
20240412,150600,5426358000,33350,33400,33400,33350,1075
|
|
20240412,150500,5390504400,33350,33400,33450,33350,128
|
|
20240412,150400,5386229900,33400,33400,33450,33400,290
|
|
20240412,150300,5376541700,33450,33350,33450,33350,290
|
|
20240412,150200,5366853600,33350,33350,33400,33350,736
|
|
20240412,150100,5342303550,33350,33350,33400,33350,61
|
|
20240412,150000,5340267550,33400,33400,33400,33350,114
|
|
20240412,145900,5336460850,33350,33400,33400,33350,247
|
|
20240412,145800,5328213600,33350,33400,33400,33350,66
|
|
20240412,145700,5326010050,33350,33350,33400,33350,119
|
|
20240412,145600,5322037400,33400,33350,33400,33350,130
|
|
20240412,145500,5317697800,33400,33350,33400,33350,157
|
|
20240412,145400,5312456950,33400,33400,33450,33350,483
|
|
20240412,145300,5296319250,33400,33450,33450,33400,468
|
|
20240412,145200,5280686250,33450,33450,33450,33400,225
|
|
20240412,145100,5273167600,33400,33400,33450,33400,144
|
|
20240412,145000,5268353200,33450,33400,33450,33400,138
|
|
20240412,144900,5263740550,33450,33400,33450,33400,1095
|
|
20240412,144800,5227165300,33400,33450,33450,33400,585
|
|
20240412,144700,5207602750,33400,33400,33450,33400,141
|
|
20240412,144600,5202891450,33400,33400,33450,33400,273
|
|
20240412,144500,5193766300,33450,33450,33450,33400,147
|
|
20240412,144400,5188854050,33400,33400,33450,33400,180
|
|
20240412,144300,5182838150,33400,33400,33450,33400,135
|
|
20240412,144200,5178327850,33450,33450,33450,33400,165
|
|
20240412,144100,5172813450,33450,33400,33450,33400,171
|
|
20240412,144000,5167097900,33400,33450,33450,33400,200
|
|
20240412,143900,5160413600,33450,33450,33450,33400,270
|
|
20240412,143800,5151393200,33450,33400,33450,33400,129
|
|
20240412,143700,5147082900,33450,33400,33450,33400,201
|
|
20240412,143600,5140367200,33450,33400,33450,33400,131
|
|
20240412,143500,5135990000,33450,33400,33450,33400,247
|
|
20240412,143400,5127738250,33400,33450,33450,33400,576
|
|
20240412,143300,5108497100,33450,33450,33450,33400,197
|
|
20240412,143200,5101911800,33400,33450,33500,33400,157
|
|
20240412,143100,5096663800,33450,33500,33500,33400,259
|
|
20240412,143000,5088003150,33450,33450,33500,33400,477
|
|
20240412,142900,5072052150,33400,33400,33500,33400,1373
|
|
20240412,142800,5026098350,33450,33400,33450,33400,135
|
|
20240412,142700,5021587400,33450,33450,33450,33400,216
|
|
20240412,142600,5014370450,33450,33450,33450,33400,110
|
|
20240412,142500,5010693650,33450,33400,33500,33400,147
|
|
20240412,142400,5005778000,33400,33400,33450,33400,268
|
|
20240412,142300,4996820600,33450,33400,33450,33350,652
|
|
20240412,142200,4975048300,33400,33400,33400,33350,198
|
|
20240412,142100,4968441600,33400,33400,33400,33350,410
|
|
20240412,142000,4954754500,33350,33400,33400,33350,137
|
|
20240412,141900,4950183250,33350,33400,33400,33350,218
|
|
20240412,141800,4942910750,33350,33400,33400,33350,137
|
|
20240412,141700,4938339700,33400,33350,33400,33350,135
|
|
20240412,141600,4933835000,33350,33350,33400,33350,231
|
|
20240412,141500,4926130250,33400,33400,33400,33350,164
|
|
20240412,141400,4920657450,33350,33400,33400,33350,889
|
|
20240412,141300,4891007650,33400,33350,33400,33350,706
|
|
20240412,141200,4867458600,33350,33350,33350,33300,640
|
|
20240412,141100,4846118950,33300,33350,33350,33300,548
|
|
20240412,141000,4827850650,33350,33350,33400,33300,469
|
|
20240412,140900,4812211000,33350,33350,33400,33350,336
|
|
20240412,140800,4801003150,33350,33350,33400,33350,145
|
|
20240412,140700,4796164950,33350,33350,33400,33350,270
|
|
20240412,140600,4787153250,33350,33400,33400,33350,337
|
|
20240412,140500,4775910900,33350,33350,33400,33350,350
|
|
20240412,140400,4764235000,33350,33400,33450,33350,811
|
|
20240412,140300,4737150900,33450,33450,33450,33400,300
|
|
20240412,140200,4727122100,33450,33400,33450,33350,489
|
|
20240412,140100,4710791200,33350,33350,33400,33350,185
|
|
20240412,140000,4704619400,33400,33350,33400,33350,161
|
|
20240412,135900,4699247950,33400,33350,33400,33350,718
|
|
20240412,135800,4675290950,33350,33350,33400,33350,1181
|
|
20240412,135700,4635901750,33350,33400,33400,33350,380
|
|
20240412,135600,4623213750,33400,33400,33450,33400,671
|
|
20240412,135500,4600800500,33450,33400,33450,33400,171
|
|
20240412,135400,4595086300,33400,33400,33450,33400,476
|
|
20240412,135300,4579180250,33450,33400,33450,33400,127
|
|
20240412,135200,4574936450,33450,33450,33450,33400,260
|
|
20240412,135100,4566245450,33400,33400,33450,33400,310
|
|
20240412,135000,4555884900,33400,33450,33450,33400,183
|
|
20240412,134900,4549770650,33400,33450,33450,33400,198
|
|
20240412,134800,4543157150,33450,33450,33450,33400,252
|
|
20240412,134700,4534733400,33450,33450,33450,33400,220
|
|
20240412,134600,4527383700,33400,33450,33450,33400,206
|
|
20240412,134500,4520501500,33400,33400,33450,33400,235
|
|
20240412,134400,4512651100,33400,33400,33450,33400,186
|
|
20240412,134300,4506436900,33400,33400,33450,33400,143
|
|
20240412,134200,4501659000,33400,33400,33450,33400,266
|
|
20240412,134100,4492771900,33400,33400,33450,33400,194
|
|
20240412,134000,4486290450,33400,33400,33450,33400,549
|
|
20240412,133900,4467932300,33400,33400,33450,33400,288
|
|
20240412,133800,4458310200,33400,33400,33450,33400,78
|
|
20240412,133700,4455701850,33400,33400,33450,33400,456
|
|
20240412,133600,4440464900,33400,33450,33450,33400,189
|
|
20240412,133500,4434150150,33400,33450,33450,33400,114
|
|
20240412,133400,4430341300,33450,33450,33450,33400,221
|
|
20240412,133300,4422956550,33450,33400,33450,33400,131
|
|
20240412,133200,4418579450,33400,33450,33450,33400,132
|
|
20240412,133100,4414168850,33400,33450,33500,33400,559
|
|
20240412,133000,4395470700,33450,33450,33500,33400,498
|
|
20240412,132900,4378819250,33400,33450,33450,33400,677
|
|
20240412,132800,4356181750,33400,33400,33450,33400,617
|
|
20240412,132700,4335558400,33450,33400,33450,33400,206
|
|
20240412,132600,4328674250,33400,33450,33450,33400,169
|
|
20240412,132500,4323028650,33400,33450,33450,33350,3168
|
|
20240412,132400,4217177800,33450,33500,33500,33450,235
|
|
20240412,132300,4209313400,33500,33500,33500,33450,246
|
|
20240412,132200,4201083350,33500,33450,33500,33450,363
|
|
20240412,132100,4188940000,33450,33500,33500,33450,1623
|
|
20240412,132000,4134595500,33550,33500,33550,33500,543
|
|
20240412,131900,4116404100,33550,33500,33550,33500,149
|
|
20240412,131800,4111412000,33500,33500,33550,33500,935
|
|
20240412,131700,4080086800,33500,33500,33500,33500,528
|
|
20240412,131600,4062398800,33550,33500,33550,33500,250
|
|
20240412,131500,4054016850,33550,33550,33550,33500,471
|
|
20240412,131400,4038233100,33600,33650,33700,33500,6560
|
|
20240412,131300,3817859300,33650,33700,33700,33650,142
|
|
20240412,131200,3813079600,33650,33650,33700,33650,299
|
|
20240412,131100,3803013150,33650,33700,33700,33650,316
|
|
20240412,131000,3792373250,33650,33650,33700,33650,238
|
|
20240412,130900,3784359050,33700,33650,33700,33650,359
|
|
20240412,130800,3772278000,33650,33700,33700,33650,123
|
|
20240412,130700,3768139000,33650,33700,33700,33650,196
|
|
20240412,130600,3761540450,33650,33650,33700,33650,155
|
|
20240412,130500,3756323400,33700,33650,33700,33600,569
|
|
20240412,130400,3737176800,33650,33650,33650,33600,1247
|
|
20240412,130300,3695226850,33650,33650,33700,33650,44
|
|
20240412,130200,3693745550,33700,33650,33700,33650,212
|
|
20240412,130100,3686610150,33650,33600,33700,33600,2076
|
|
20240412,130000,3616767550,33600,33650,33700,33600,1345
|
|
20240412,125900,3571559950,33650,33800,33800,33650,6310
|
|
20240412,125800,3358855900,33750,33800,33800,33750,621
|
|
20240412,125700,3337895250,33750,33800,33850,33750,1428
|
|
20240412,125600,3289630950,33800,33800,33850,33800,32
|
|
20240412,125500,3288549300,33850,33850,33850,33850,42
|
|
20240412,125400,3287127600,33850,33850,33850,33850,194
|
|
20240412,125300,3280560700,33900,33900,33900,33900,195
|
|
20240412,125200,3273950200,33900,33950,33950,33900,140
|
|
20240412,125100,3269203800,33900,33900,33900,33900,16
|
|
20240412,125000,3268661400,33900,33900,33900,33900,325
|
|
20240412,124900,3257643900,33900,33950,33950,33900,104
|
|
20240412,124800,3254118250,33950,33950,33950,33900,60
|
|
20240412,124700,3252083950,33950,33800,33950,33750,478
|
|
20240412,124600,3235922750,33800,33800,33800,33750,127
|
|
20240412,124500,3231633350,33800,33800,33800,33800,99
|
|
20240412,124400,3228287150,33800,33800,33850,33800,305
|
|
20240412,124300,3217975750,33800,33800,33850,33800,2954
|
|
20240412,124200,3118127300,33800,33800,33850,33800,82
|
|
20240412,124100,3115355450,33850,33850,33850,33800,292
|
|
20240412,124000,3105480950,33850,33850,33850,33800,107
|
|
20240412,123900,3101860250,33800,33850,33850,33800,128
|
|
20240412,123800,3097530450,33800,33850,33850,33800,220
|
|
20240412,123700,3090085400,33800,33950,33950,33800,2411
|
|
20240412,123600,3008425350,33900,33900,33950,33900,20
|
|
20240412,123500,3007747150,33900,33900,33900,33900,29
|
|
20240412,123400,3006764050,33900,33950,33950,33900,136
|
|
20240412,123300,3002149900,33950,33900,33950,33900,141
|
|
20240412,123200,2997369750,33900,33950,33950,33900,88
|
|
20240412,123100,2994386050,33950,33900,33950,33900,320
|
|
20240412,123000,2983533000,33900,33950,33950,33900,75
|
|
20240412,122900,2980989350,33900,33900,33900,33900,95
|
|
20240412,122800,2977768850,33950,33950,33950,33900,35
|
|
20240412,122700,2976581250,33950,33900,33950,33900,53
|
|
20240412,122600,2974784250,33900,33950,33950,33900,795
|
|
20240412,122500,2947794300,33950,34000,34000,33950,15
|
|
20240412,122400,2947284800,33950,34000,34000,33950,383
|
|
20240412,122300,2934267750,34000,33950,34000,33950,181
|
|
20240412,122200,2928120700,33900,34000,34000,33900,9244
|
|
20240412,122100,2614085750,34000,34050,34050,34000,377
|
|
20240412,122000,2601254600,34000,34050,34050,34000,1449
|
|
20240412,121900,2551936050,34050,34050,34100,34050,240
|
|
20240412,121800,2543764000,34050,34050,34100,34050,172
|
|
20240412,121700,2537906950,34100,34050,34100,34050,157
|
|
20240412,121600,2532560300,34050,34050,34100,34050,33
|
|
20240412,121500,2531435950,34100,34050,34100,34000,407
|
|
20240412,121400,2517577650,34050,34050,34050,34000,240
|
|
20240412,121300,2509411450,34000,34100,34100,34000,3175
|
|
20240412,121200,2401253900,34100,34100,34150,34100,88
|
|
20240412,121100,2398253050,34100,34100,34150,34100,85
|
|
20240412,121000,2395354200,34100,34100,34150,34100,278
|
|
20240412,120900,2385874350,34100,34150,34150,34100,533
|
|
20240412,120800,2367679400,34200,34150,34200,34150,55
|
|
20240412,120700,2365800950,34150,34150,34150,34150,242
|
|
20240412,120600,2357536650,34150,34150,34150,34150,103
|
|
20240412,120500,2354019200,34200,34200,34200,34150,58
|
|
20240412,120400,2352036100,34200,34150,34200,34150,88
|
|
20240412,120300,2349030600,34150,34200,34200,34150,114
|
|
20240412,120200,2345135500,34150,34150,34200,34150,95
|
|
20240412,120100,2341890350,34150,34250,34250,34150,989
|
|
20240412,120000,2308070700,34250,34250,34250,34200,51
|
|
20240412,115900,2306326250,34250,34250,34300,34200,265
|
|
20240412,115800,2297250250,34300,34250,34300,34250,103
|
|
20240412,115700,2293722250,34250,34300,34300,34250,116
|
|
20240412,115600,2289749100,34250,34250,34300,34200,130
|
|
20240412,115500,2285297000,34300,34250,34300,34250,106
|
|
20240412,115400,2281666350,34250,34300,34300,34250,92
|
|
20240412,115300,2278514650,34250,34300,34300,34250,63
|
|
20240412,115200,2276356600,34300,34300,34300,34250,139
|
|
20240412,115100,2271594950,34300,34300,34300,34250,69
|
|
20240412,115000,2269231500,34250,34250,34300,34200,237
|
|
20240412,114900,2261114150,34250,34250,34300,34250,123
|
|
20240412,114800,2256900250,34300,34300,34300,34250,272
|
|
20240412,114700,2247582050,34300,34300,34300,34250,101
|
|
20240412,114600,2244122300,34250,34250,34300,34250,185
|
|
20240412,114500,2237786000,34300,34300,34300,34250,65
|
|
20240412,114400,2235559000,34250,34300,34300,34250,117
|
|
20240412,114300,2231551400,34250,34300,34300,34250,40
|
|
20240412,114200,2230181250,34300,34300,34300,34250,105
|
|
20240412,114100,2226584800,34250,34300,34300,34250,67
|
|
20240412,114000,2224289650,34250,34250,34300,34250,79
|
|
20240412,113900,2221583800,34250,34300,34300,34250,55
|
|
20240412,113800,2219699900,34250,34300,34300,34250,28
|
|
20240412,113700,2218740500,34300,34250,34300,34250,110
|
|
20240412,113600,2214972900,34250,34300,34300,34200,21
|
|
20240412,113500,2214253750,34250,34250,34300,34250,416
|
|
20240412,113400,2200005600,34300,34200,34300,34200,180
|
|
20240412,113300,2193839300,34200,34300,34300,34200,34
|
|
20240412,113200,2192674200,34200,34300,34300,34200,147
|
|
20240412,113100,2187638600,34300,34250,34300,34250,215
|
|
20240412,113000,2180272700,34250,34300,34300,34250,106
|
|
20240412,112900,2176641950,34300,34300,34300,34250,30
|
|
20240412,112800,2175613000,34250,34300,34300,34250,114
|
|
20240412,112700,2171708150,34300,34250,34300,34250,168
|
|
20240412,112600,2165953700,34250,34300,34300,34250,275
|
|
20240412,112500,2156534650,34250,34250,34300,34250,559
|
|
20240412,112400,2137388650,34250,34300,34300,34250,45
|
|
20240412,112300,2135847100,34300,34300,34300,34300,6
|
|
20240412,112200,2135641300,34300,34300,34350,34250,160
|
|
20240412,112100,2130158050,34350,34350,34350,34300,175
|
|
20240412,112000,2124154550,34300,34300,34350,34300,185
|
|
20240412,111900,2117808950,34350,34350,34400,34250,188
|
|
20240412,111800,2111359850,34400,34300,34400,34300,136
|
|
20240412,111700,2106694750,34300,34450,34450,34300,357
|
|
20240412,111600,2094418650,34450,34400,34450,34400,30
|
|
20240412,111500,2093386100,34450,34450,34450,34400,106
|
|
20240412,111400,2089739500,34400,34400,34450,34400,23
|
|
20240412,111300,2088948100,34400,34450,34500,34350,626
|
|
20240412,111200,2067415300,34300,34300,34500,34300,1175
|
|
20240412,111100,2027050800,34300,34250,34300,34200,715
|
|
20240412,111000,2002555850,34200,34250,34250,34200,85
|
|
20240412,110900,1999648550,34200,34250,34250,34200,47
|
|
20240412,110800,1998040800,34200,34250,34250,34200,8
|
|
20240412,110700,1997766950,34200,34250,34250,34200,55
|
|
20240412,110600,1995885700,34150,34200,34200,34150,172
|
|
20240412,110500,1990009050,34200,34250,34250,34200,268
|
|
20240412,110400,1980840750,34250,34250,34250,34200,12
|
|
20240412,110300,1980429800,34200,34250,34250,34200,7
|
|
20240412,110200,1980190150,34250,34250,34250,34200,117
|
|
20240412,110100,1976188350,34250,34250,34250,34200,85
|
|
20240412,110000,1973278500,34250,34250,34250,34200,52
|
|
20240412,105900,1971499800,34250,34250,34250,34250,7
|
|
20240412,105800,1971260050,34250,34250,34250,34200,60
|
|
20240412,105700,1969207550,34250,34250,34250,34200,94
|
|
20240412,105600,1965991150,34250,34250,34250,34250,5
|
|
20240412,105500,1965819900,34250,34200,34250,34150,79
|
|
20240412,105400,1963120600,34200,34150,34200,34150,717
|
|
20240412,105300,1938625950,34150,34200,34200,34100,737
|
|
20240412,105200,1913460600,34150,34200,34200,34150,52
|
|
20240412,105100,1911684400,34200,34200,34200,34150,161
|
|
20240412,105000,1906185550,34200,34200,34200,34150,109
|
|
20240412,104900,1902462700,34200,34200,34200,34150,119
|
|
20240412,104800,1898394700,34200,34200,34200,34200,97
|
|
20240412,104700,1895077300,34200,34150,34200,34150,71
|
|
20240412,104600,1892652250,34150,34150,34150,34150,145
|
|
20240412,104500,1887700500,34150,34100,34150,34050,344
|
|
20240412,104400,1875972300,34100,34150,34150,34100,3392
|
|
20240412,104300,1760301850,34100,34250,34300,34100,5405
|
|
20240412,104200,1575440200,34250,34300,34300,34250,338
|
|
20240412,104100,1563851500,34300,34250,34300,34250,63
|
|
20240412,104000,1561693450,34250,34300,34350,34250,1183
|
|
20240412,103900,1521123450,34350,34350,34350,34300,12
|
|
20240412,103800,1520711300,34300,34500,34500,34300,2995
|
|
20240412,103700,1417779600,34400,34500,34500,34400,73
|
|
20240412,103600,1415268200,34400,34500,34500,34400,27
|
|
20240412,103500,1414339200,34400,34500,34500,34400,46
|
|
20240412,103400,1412756600,34400,34500,34500,34400,55
|
|
20240412,103300,1410862200,34500,34500,34500,34400,23
|
|
20240412,103200,1410069500,34500,34500,34500,34500,4
|
|
20240412,103100,1409931500,34500,34450,34500,34450,100
|
|
20240412,103000,1406486450,34450,34400,34500,34400,554
|
|
20240412,102900,1387428700,34400,34350,34400,34350,44
|
|
20240412,102800,1385916600,34350,34350,34400,34350,217
|
|
20240412,102700,1378453600,34350,34350,34400,34350,22
|
|
20240412,102600,1377697800,34350,34400,34400,34350,31
|
|
20240412,102500,1376632300,34400,34350,34400,34350,43
|
|
20240412,102400,1375154150,34350,34350,34400,34350,57
|
|
20240412,102300,1373194900,34350,34400,34400,34350,31
|
|
20240412,102200,1372128550,34400,34400,34400,34350,32
|
|
20240412,102100,1371028750,34400,34400,34500,34400,468
|
|
20240412,102000,1354929350,34400,34400,34400,34350,126
|
|
20240412,101900,1350595950,34400,34350,34400,34350,4
|
|
20240412,101800,1350458450,34350,34400,34400,34350,28
|
|
20240412,101700,1349496500,34350,34350,34400,34350,49
|
|
20240412,101600,1347812400,34350,34350,34400,34350,17
|
|
20240412,101500,1347227800,34350,34350,34400,34350,27
|
|
20240412,101400,1346300250,34350,34350,34400,34350,131
|
|
20240412,101300,1341800250,34350,34400,34400,34350,470
|
|
20240412,101200,1325635100,34400,34400,34400,34350,554
|
|
20240412,101100,1306600500,34350,34400,34400,34350,180
|
|
20240412,101000,1300417400,34350,34350,34400,34350,84
|
|
20240412,100900,1297529600,34350,34400,34400,34350,1206
|
|
20240412,100800,1256051050,34400,34450,34450,34400,116
|
|
20240412,100700,1252060500,34400,34450,34450,34400,131
|
|
20240412,100600,1247548750,34450,34400,34450,34400,130
|
|
20240412,100500,1243071500,34450,34400,34450,34400,15
|
|
20240412,100400,1242555300,34400,34450,34450,34400,783
|
|
20240412,100300,1215619750,34400,34400,34450,34400,40
|
|
20240412,100200,1214243100,34400,34450,34450,34400,25
|
|
20240412,100100,1213382450,34450,34400,34450,34400,52
|
|
20240412,100000,1211593500,34450,34450,34450,34450,13
|
|
20240412,095900,1211145650,34450,34400,34450,34400,38
|
|
20240412,095800,1209837650,34400,34450,34450,34400,559
|
|
20240412,095700,1190587850,34450,34400,34450,34400,194
|
|
20240412,095600,1183913800,34400,34400,34400,34400,2
|
|
20240412,095500,1183845000,34400,34450,34450,34400,275
|
|
20240412,095400,1174372200,34500,34450,34500,34450,47
|
|
20240412,095300,1172753000,34450,34450,34450,34450,89
|
|
20240412,095200,1169686950,34400,34450,34450,34400,43
|
|
20240412,095100,1168206650,34450,34450,34450,34450,39
|
|
20240412,095000,1166863100,34450,34450,34450,34450,14
|
|
20240412,094900,1166380800,34400,34400,34400,34400,105
|
|
20240412,094800,1162768800,34350,34400,34400,34350,49
|
|
20240412,094700,1161084400,34400,34400,34400,34350,38
|
|
20240412,094600,1159778500,34400,34350,34450,34350,357
|
|
20240412,094500,1147512100,34350,34350,34350,34300,305
|
|
20240412,094400,1137036150,34350,34300,34450,34300,174
|
|
20240412,094300,1131062900,34300,34450,34450,34300,2207
|
|
20240412,094200,1055258200,34450,34400,34450,34400,705
|
|
20240412,094100,1031006150,34350,34400,34400,34350,429
|
|
20240412,094000,1016269950,34400,34450,34450,34400,308
|
|
20240412,093900,1005669700,34450,34450,34450,34450,173
|
|
20240412,093800,999709850,34450,34450,34450,34400,122
|
|
20240412,093700,995510250,34450,34450,34500,34400,87
|
|
20240412,093600,992513550,34500,34450,34500,34450,162
|
|
20240412,093500,986932550,34450,34500,34500,34450,207
|
|
20240412,093400,979800250,34500,34450,34500,34450,44
|
|
20240412,093300,978283350,34500,34400,34500,34400,51
|
|
20240412,093200,976528850,34450,34400,34450,34400,1329
|
|
20240412,093100,930793850,34400,34350,34400,34350,24
|
|
20240412,093000,929969400,34400,34400,34400,34350,182
|
|
20240412,092900,923709850,34400,34400,34450,34350,1278
|
|
20240412,092800,879754500,34400,34400,34400,34400,127
|
|
20240412,092700,875385700,34400,34400,34450,34400,222
|
|
20240412,092600,867747950,34450,34400,34450,34400,755
|
|
20240412,092500,841773300,34400,34400,34400,34350,85
|
|
20240412,092400,838850250,34350,34450,34450,34350,1071
|
|
20240412,092300,802057650,34400,34300,34400,34300,1019
|
|
20240412,092200,767045100,34350,34350,34350,34300,44
|
|
20240412,092100,765534200,34350,34400,34400,34300,1381
|
|
20240412,092000,718061400,34450,34450,34450,34450,218
|
|
20240412,091900,710551300,34450,34450,34450,34400,191
|
|
20240412,091800,703971400,34450,34450,34500,34450,620
|
|
20240412,091700,682611900,34450,34500,34500,34450,257
|
|
20240412,091600,673749700,34500,34500,34500,34500,647
|
|
20240412,091500,651428200,34500,34550,34550,34500,220
|
|
20240412,091400,643837900,34550,34600,34600,34500,1563
|
|
20240412,091300,589856500,34600,34550,34650,34550,371
|
|
20240412,091200,577036200,34550,34550,34600,34500,1301
|
|
20240412,091100,532087350,34650,34700,34700,34600,1901
|
|
20240412,091000,466243150,34650,34650,34700,34650,312
|
|
20240412,090900,455432000,34700,34700,34700,34650,1046
|
|
20240412,090800,419165200,34700,34800,34850,34700,1586
|
|
20240412,090700,364056050,34750,34800,34800,34750,1713
|
|
20240412,090600,304447000,34800,34850,34850,34750,1100
|
|
20240412,090500,266167150,34850,34900,34900,34850,1746
|
|
20240412,090400,205278200,34900,34850,35050,34850,788
|
|
20240412,090300,177784950,34900,34850,34950,34850,531
|
|
20240412,090200,159248750,35050,34900,35050,34850,238
|
|
20240412,090100,150939900,35000,34950,35000,34800,2033
|
|
20240412,090000,79975100,34950,34950,35150,34950,2286
|