715 lines
37 KiB
CSV
715 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,205200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,205100,2337182350,33950,33950,33950,33950,0
|
|
20240415,205000,2337182350,33950,33950,33950,33950,0
|
|
20240415,204900,2337182350,33950,33950,33950,33950,0
|
|
20240415,204800,2337182350,33950,33950,33950,33950,0
|
|
20240415,204700,2337182350,33950,33950,33950,33950,0
|
|
20240415,204600,2337182350,33950,33950,33950,33950,0
|
|
20240415,204500,2337182350,33950,33950,33950,33950,0
|
|
20240415,204400,2337182350,33950,33950,33950,33950,0
|
|
20240415,204300,2337182350,33950,33950,33950,33950,0
|
|
20240415,204200,2337182350,33950,33950,33950,33950,0
|
|
20240415,204100,2337182350,33950,33950,33950,33950,0
|
|
20240415,204000,2337182350,33950,33950,33950,33950,0
|
|
20240415,203900,2337182350,33950,33950,33950,33950,0
|
|
20240415,203800,2337182350,33950,33950,33950,33950,0
|
|
20240415,203700,2337182350,33950,33950,33950,33950,0
|
|
20240415,203600,2337182350,33950,33950,33950,33950,0
|
|
20240415,203500,2337182350,33950,33950,33950,33950,0
|
|
20240415,203400,2337182350,33950,33950,33950,33950,0
|
|
20240415,203300,2337182350,33950,33950,33950,33950,0
|
|
20240415,203200,2337182350,33950,33950,33950,33950,0
|
|
20240415,203100,2337182350,33950,33950,33950,33950,0
|
|
20240415,203000,2337182350,33950,33950,33950,33950,0
|
|
20240415,202900,2337182350,33950,33950,33950,33950,0
|
|
20240415,202800,2337182350,33950,33950,33950,33950,0
|
|
20240415,202700,2337182350,33950,33950,33950,33950,0
|
|
20240415,202600,2337182350,33950,33950,33950,33950,0
|
|
20240415,202500,2337182350,33950,33950,33950,33950,0
|
|
20240415,202400,2337182350,33950,33950,33950,33950,0
|
|
20240415,202300,2337182350,33950,33950,33950,33950,0
|
|
20240415,202200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,202100,2337182350,33950,33950,33950,33950,0
|
|
20240415,202000,2337182350,33950,33950,33950,33950,0
|
|
20240415,201900,2337182350,33950,33950,33950,33950,0
|
|
20240415,201800,2337182350,33950,33950,33950,33950,0
|
|
20240415,201700,2337182350,33950,33950,33950,33950,0
|
|
20240415,201600,2337182350,33950,33950,33950,33950,0
|
|
20240415,201500,2337182350,33950,33950,33950,33950,0
|
|
20240415,201400,2337182350,33950,33950,33950,33950,0
|
|
20240415,201300,2337182350,33950,33950,33950,33950,0
|
|
20240415,201200,2337182350,33950,33950,33950,33950,0
|
|
20240415,201100,2337182350,33950,33950,33950,33950,0
|
|
20240415,201000,2337182350,33950,33950,33950,33950,0
|
|
20240415,200900,2337182350,33950,33950,33950,33950,0
|
|
20240415,200800,2337182350,33950,33950,33950,33950,0
|
|
20240415,200700,2337182350,33950,33950,33950,33950,0
|
|
20240415,200600,2337182350,33950,33950,33950,33950,0
|
|
20240415,200500,2337182350,33950,33950,33950,33950,0
|
|
20240415,200400,2337182350,33950,33950,33950,33950,0
|
|
20240415,200300,2337182350,33950,33950,33950,33950,0
|
|
20240415,200200,2337182350,33950,33950,33950,33950,0
|
|
20240415,200100,2337182350,33950,33950,33950,33950,0
|
|
20240415,200000,2337182350,33950,33950,33950,33950,0
|
|
20240415,195900,2337182350,33950,33950,33950,33950,0
|
|
20240415,195800,2337182350,33950,33950,33950,33950,0
|
|
20240415,195700,2337182350,33950,33950,33950,33950,0
|
|
20240415,195600,2337182350,33950,33950,33950,33950,0
|
|
20240415,195500,2337182350,33950,33950,33950,33950,0
|
|
20240415,195400,2337182350,33950,33950,33950,33950,0
|
|
20240415,195300,2337182350,33950,33950,33950,33950,0
|
|
20240415,195200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,195100,2337182350,33950,33950,33950,33950,0
|
|
20240415,195000,2337182350,33950,33950,33950,33950,0
|
|
20240415,194900,2337182350,33950,33950,33950,33950,0
|
|
20240415,194800,2337182350,33950,33950,33950,33950,0
|
|
20240415,194700,2337182350,33950,33950,33950,33950,0
|
|
20240415,194600,2337182350,33950,33950,33950,33950,0
|
|
20240415,194500,2337182350,33950,33950,33950,33950,0
|
|
20240415,194400,2337182350,33950,33950,33950,33950,0
|
|
20240415,194300,2337182350,33950,33950,33950,33950,0
|
|
20240415,194200,2337182350,33950,33950,33950,33950,0
|
|
20240415,194100,2337182350,33950,33950,33950,33950,0
|
|
20240415,194000,2337182350,33950,33950,33950,33950,0
|
|
20240415,193900,2337182350,33950,33950,33950,33950,0
|
|
20240415,193800,2337182350,33950,33950,33950,33950,0
|
|
20240415,193700,2337182350,33950,33950,33950,33950,0
|
|
20240415,193600,2337182350,33950,33950,33950,33950,0
|
|
20240415,193500,2337182350,33950,33950,33950,33950,0
|
|
20240415,193400,2337182350,33950,33950,33950,33950,0
|
|
20240415,193300,2337182350,33950,33950,33950,33950,0
|
|
20240415,193200,2337182350,33950,33950,33950,33950,0
|
|
20240415,193100,2337182350,33950,33950,33950,33950,0
|
|
20240415,193000,2337182350,33950,33950,33950,33950,0
|
|
20240415,192900,2337182350,33950,33950,33950,33950,0
|
|
20240415,192800,2337182350,33950,33950,33950,33950,0
|
|
20240415,192700,2337182350,33950,33950,33950,33950,0
|
|
20240415,192600,2337182350,33950,33950,33950,33950,0
|
|
20240415,192500,2337182350,33950,33950,33950,33950,0
|
|
20240415,192400,2337182350,33950,33950,33950,33950,0
|
|
20240415,192300,2337182350,33950,33950,33950,33950,0
|
|
20240415,192200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,192100,2337182350,33950,33950,33950,33950,0
|
|
20240415,192000,2337182350,33950,33950,33950,33950,0
|
|
20240415,191900,2337182350,33950,33950,33950,33950,0
|
|
20240415,191800,2337182350,33950,33950,33950,33950,0
|
|
20240415,191700,2337182350,33950,33950,33950,33950,0
|
|
20240415,191600,2337182350,33950,33950,33950,33950,0
|
|
20240415,191500,2337182350,33950,33950,33950,33950,0
|
|
20240415,191400,2337182350,33950,33950,33950,33950,0
|
|
20240415,191300,2337182350,33950,33950,33950,33950,0
|
|
20240415,191200,2337182350,33950,33950,33950,33950,0
|
|
20240415,191100,2337182350,33950,33950,33950,33950,0
|
|
20240415,191000,2337182350,33950,33950,33950,33950,0
|
|
20240415,190900,2337182350,33950,33950,33950,33950,0
|
|
20240415,190800,2337182350,33950,33950,33950,33950,0
|
|
20240415,190700,2337182350,33950,33950,33950,33950,0
|
|
20240415,190600,2337182350,33950,33950,33950,33950,0
|
|
20240415,190500,2337182350,33950,33950,33950,33950,0
|
|
20240415,190400,2337182350,33950,33950,33950,33950,0
|
|
20240415,190300,2337182350,33950,33950,33950,33950,0
|
|
20240415,190200,2337182350,33950,33950,33950,33950,0
|
|
20240415,190100,2337182350,33950,33950,33950,33950,0
|
|
20240415,190000,2337182350,33950,33950,33950,33950,0
|
|
20240415,185900,2337182350,33950,33950,33950,33950,0
|
|
20240415,185800,2337182350,33950,33950,33950,33950,0
|
|
20240415,185700,2337182350,33950,33950,33950,33950,0
|
|
20240415,185600,2337182350,33950,33950,33950,33950,0
|
|
20240415,185500,2337182350,33950,33950,33950,33950,0
|
|
20240415,185400,2337182350,33950,33950,33950,33950,0
|
|
20240415,185300,2337182350,33950,33950,33950,33950,0
|
|
20240415,185200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,185100,2337182350,33950,33950,33950,33950,0
|
|
20240415,185000,2337182350,33950,33950,33950,33950,0
|
|
20240415,184900,2337182350,33950,33950,33950,33950,0
|
|
20240415,184800,2337182350,33950,33950,33950,33950,0
|
|
20240415,184700,2337182350,33950,33950,33950,33950,0
|
|
20240415,184600,2337182350,33950,33950,33950,33950,0
|
|
20240415,184500,2337182350,33950,33950,33950,33950,0
|
|
20240415,184400,2337182350,33950,33950,33950,33950,0
|
|
20240415,184300,2337182350,33950,33950,33950,33950,0
|
|
20240415,184200,2337182350,33950,33950,33950,33950,0
|
|
20240415,184100,2337182350,33950,33950,33950,33950,0
|
|
20240415,184000,2337182350,33950,33950,33950,33950,0
|
|
20240415,183900,2337182350,33950,33950,33950,33950,0
|
|
20240415,183800,2337182350,33950,33950,33950,33950,0
|
|
20240415,183700,2337182350,33950,33950,33950,33950,0
|
|
20240415,183600,2337182350,33950,33950,33950,33950,0
|
|
20240415,183500,2337182350,33950,33950,33950,33950,0
|
|
20240415,183400,2337182350,33950,33950,33950,33950,0
|
|
20240415,183300,2337182350,33950,33950,33950,33950,0
|
|
20240415,183200,2337182350,33950,33950,33950,33950,0
|
|
20240415,183100,2337182350,33950,33950,33950,33950,0
|
|
20240415,183000,2337182350,33950,33950,33950,33950,0
|
|
20240415,182900,2337182350,33950,33950,33950,33950,0
|
|
20240415,182800,2337182350,33950,33950,33950,33950,0
|
|
20240415,182700,2337182350,33950,33950,33950,33950,0
|
|
20240415,182600,2337182350,33950,33950,33950,33950,0
|
|
20240415,182500,2337182350,33950,33950,33950,33950,0
|
|
20240415,182400,2337182350,33950,33950,33950,33950,0
|
|
20240415,182300,2337182350,33950,33950,33950,33950,0
|
|
20240415,182200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,182100,2337182350,33950,33950,33950,33950,0
|
|
20240415,182000,2337182350,33950,33950,33950,33950,0
|
|
20240415,181900,2337182350,33950,33950,33950,33950,0
|
|
20240415,181800,2337182350,33950,33950,33950,33950,0
|
|
20240415,181700,2337182350,33950,33950,33950,33950,0
|
|
20240415,181600,2337182350,33950,33950,33950,33950,0
|
|
20240415,181500,2337182350,33950,33950,33950,33950,0
|
|
20240415,181400,2337182350,33950,33950,33950,33950,0
|
|
20240415,181300,2337182350,33950,33950,33950,33950,0
|
|
20240415,181200,2337182350,33950,33950,33950,33950,0
|
|
20240415,181100,2337182350,33950,33950,33950,33950,0
|
|
20240415,181000,2337182350,33950,33950,33950,33950,0
|
|
20240415,180900,2337182350,33950,33950,33950,33950,0
|
|
20240415,180800,2337182350,33950,33950,33950,33950,0
|
|
20240415,180700,2337182350,33950,33950,33950,33950,0
|
|
20240415,180600,2337182350,33950,33950,33950,33950,0
|
|
20240415,180500,2337182350,33950,33950,33950,33950,0
|
|
20240415,180400,2337182350,33950,33950,33950,33950,0
|
|
20240415,180300,2337182350,33950,33950,33950,33950,0
|
|
20240415,180200,2337182350,33950,33950,33950,33950,0
|
|
20240415,180100,2337182350,33950,33950,33950,33950,0
|
|
20240415,180000,2337182350,33950,33950,33950,33950,0
|
|
20240415,175900,2337182350,33950,33950,33950,33950,0
|
|
20240415,175800,2337182350,33950,33950,33950,33950,0
|
|
20240415,175700,2337182350,33950,33950,33950,33950,0
|
|
20240415,175600,2337182350,33950,33950,33950,33950,0
|
|
20240415,175500,2337182350,33950,33950,33950,33950,0
|
|
20240415,175400,2337182350,33950,33950,33950,33950,0
|
|
20240415,175300,2337182350,33950,33950,33950,33950,0
|
|
20240415,175200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,175100,2337182350,33950,33950,33950,33950,0
|
|
20240415,175000,2337182350,33950,33950,33950,33950,0
|
|
20240415,174900,2337182350,33950,33950,33950,33950,0
|
|
20240415,174800,2337182350,33950,33950,33950,33950,0
|
|
20240415,174700,2337182350,33950,33950,33950,33950,0
|
|
20240415,174600,2337182350,33950,33950,33950,33950,0
|
|
20240415,174500,2337182350,33950,33950,33950,33950,0
|
|
20240415,174400,2337182350,33950,33950,33950,33950,0
|
|
20240415,174300,2337182350,33950,33950,33950,33950,0
|
|
20240415,174200,2337182350,33950,33950,33950,33950,0
|
|
20240415,174100,2337182350,33950,33950,33950,33950,0
|
|
20240415,174000,2337182350,33950,33950,33950,33950,0
|
|
20240415,173900,2337182350,33950,33950,33950,33950,0
|
|
20240415,173800,2337182350,33950,33950,33950,33950,0
|
|
20240415,173700,2337182350,33950,33950,33950,33950,0
|
|
20240415,173600,2337182350,33950,33950,33950,33950,0
|
|
20240415,173500,2337182350,33950,33950,33950,33950,0
|
|
20240415,173400,2337182350,33950,33950,33950,33950,0
|
|
20240415,173300,2337182350,33950,33950,33950,33950,0
|
|
20240415,173200,2337182350,33950,33950,33950,33950,0
|
|
20240415,173100,2337182350,33950,33950,33950,33950,0
|
|
20240415,173000,2337182350,33950,33950,33950,33950,0
|
|
20240415,172900,2337182350,33950,33950,33950,33950,0
|
|
20240415,172800,2337182350,33950,33950,33950,33950,0
|
|
20240415,172700,2337182350,33950,33950,33950,33950,0
|
|
20240415,172600,2337182350,33950,33950,33950,33950,0
|
|
20240415,172500,2337182350,33950,33950,33950,33950,0
|
|
20240415,172400,2337182350,33950,33950,33950,33950,0
|
|
20240415,172300,2337182350,33950,33950,33950,33950,0
|
|
20240415,172200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,172100,2337182350,33950,33950,33950,33950,0
|
|
20240415,172000,2337182350,33950,33950,33950,33950,0
|
|
20240415,171900,2337182350,33950,33950,33950,33950,0
|
|
20240415,171800,2337182350,33950,33950,33950,33950,0
|
|
20240415,171700,2337182350,33950,33950,33950,33950,0
|
|
20240415,171600,2337182350,33950,33950,33950,33950,0
|
|
20240415,171500,2337182350,33950,33950,33950,33950,0
|
|
20240415,171400,2337182350,33950,33950,33950,33950,0
|
|
20240415,171300,2337182350,33950,33950,33950,33950,0
|
|
20240415,171200,2337182350,33950,33950,33950,33950,0
|
|
20240415,171100,2337182350,33950,33950,33950,33950,0
|
|
20240415,171000,2337182350,33950,33950,33950,33950,0
|
|
20240415,170900,2337182350,33950,33950,33950,33950,0
|
|
20240415,170800,2337182350,33950,33950,33950,33950,0
|
|
20240415,170700,2337182350,33950,33950,33950,33950,0
|
|
20240415,170600,2337182350,33950,33950,33950,33950,0
|
|
20240415,170500,2337182350,33950,33950,33950,33950,0
|
|
20240415,170400,2337182350,33950,33950,33950,33950,0
|
|
20240415,170300,2337182350,33950,33950,33950,33950,0
|
|
20240415,170200,2337182350,33950,33950,33950,33950,0
|
|
20240415,170100,2337182350,33950,33950,33950,33950,0
|
|
20240415,170000,2337182350,33950,33950,33950,33950,0
|
|
20240415,165900,2337182350,33950,33950,33950,33950,0
|
|
20240415,165800,2337182350,33950,33950,33950,33950,0
|
|
20240415,165700,2337182350,33950,33950,33950,33950,0
|
|
20240415,165600,2337182350,33950,33950,33950,33950,0
|
|
20240415,165500,2337182350,33950,33950,33950,33950,0
|
|
20240415,165400,2337182350,33950,33950,33950,33950,0
|
|
20240415,165300,2337182350,33950,33950,33950,33950,0
|
|
20240415,165200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,165100,2337182350,33950,33950,33950,33950,0
|
|
20240415,165000,2337182350,33950,33950,33950,33950,0
|
|
20240415,164900,2337182350,33950,33950,33950,33950,0
|
|
20240415,164800,2337182350,33950,33950,33950,33950,0
|
|
20240415,164700,2337182350,33950,33950,33950,33950,0
|
|
20240415,164600,2337182350,33950,33950,33950,33950,0
|
|
20240415,164500,2337182350,33950,33950,33950,33950,0
|
|
20240415,164400,2337182350,33950,33950,33950,33950,0
|
|
20240415,164300,2337182350,33950,33950,33950,33950,0
|
|
20240415,164200,2337182350,33950,33950,33950,33950,0
|
|
20240415,164100,2337182350,33950,33950,33950,33950,0
|
|
20240415,164000,2337182350,33950,33950,33950,33950,0
|
|
20240415,163900,2337182350,33950,33950,33950,33950,0
|
|
20240415,163800,2337182350,33950,33950,33950,33950,0
|
|
20240415,163700,2337182350,33950,33950,33950,33950,0
|
|
20240415,163600,2337182350,33950,33950,33950,33950,0
|
|
20240415,163500,2337182350,33950,33950,33950,33950,0
|
|
20240415,163400,2337182350,33950,33950,33950,33950,0
|
|
20240415,163300,2337182350,33950,33950,33950,33950,0
|
|
20240415,163200,2337182350,33950,33950,33950,33950,0
|
|
20240415,163100,2337182350,33950,33950,33950,33950,0
|
|
20240415,163000,2337182350,33950,33950,33950,33950,0
|
|
20240415,162900,2337182350,33950,33950,33950,33950,0
|
|
20240415,162800,2337182350,33950,33950,33950,33950,0
|
|
20240415,162700,2337182350,33950,33950,33950,33950,0
|
|
20240415,162600,2337182350,33950,33950,33950,33950,0
|
|
20240415,162500,2337182350,33950,33950,33950,33950,0
|
|
20240415,162400,2337182350,33950,33950,33950,33950,0
|
|
20240415,162300,2337182350,33950,33950,33950,33950,0
|
|
20240415,162200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,162100,2337182350,33950,33950,33950,33950,0
|
|
20240415,162000,2337182350,33950,33950,33950,33950,0
|
|
20240415,161900,2337182350,33950,33950,33950,33950,0
|
|
20240415,161800,2337182350,33950,33950,33950,33950,0
|
|
20240415,161700,2337182350,33950,33950,33950,33950,0
|
|
20240415,161600,2337182350,33950,33950,33950,33950,0
|
|
20240415,161500,2337182350,33950,33950,33950,33950,0
|
|
20240415,161400,2337182350,33950,33950,33950,33950,0
|
|
20240415,161300,2337182350,33950,33950,33950,33950,0
|
|
20240415,161200,2337182350,33950,33950,33950,33950,0
|
|
20240415,161100,2337182350,33950,33950,33950,33950,0
|
|
20240415,161000,2337182350,33950,33950,33950,33950,0
|
|
20240415,160900,2337182350,33950,33950,33950,33950,0
|
|
20240415,160800,2337182350,33950,33950,33950,33950,0
|
|
20240415,160700,2337182350,33950,33950,33950,33950,0
|
|
20240415,160600,2337182350,33950,33950,33950,33950,0
|
|
20240415,160500,2337182350,33950,33950,33950,33950,0
|
|
20240415,160400,2337182350,33950,33950,33950,33950,0
|
|
20240415,160300,2337182350,33950,33950,33950,33950,0
|
|
20240415,160200,2337182350,33950,33950,33950,33950,0
|
|
20240415,160100,2337182350,33950,33950,33950,33950,0
|
|
20240415,160000,2337182350,33950,33950,33950,33950,0
|
|
20240415,155900,2337182350,33950,33950,33950,33950,0
|
|
20240415,155800,2337182350,33950,33950,33950,33950,0
|
|
20240415,155700,2337182350,33950,33950,33950,33950,0
|
|
20240415,155600,2337182350,33950,33950,33950,33950,0
|
|
20240415,155500,2337182350,33950,33950,33950,33950,0
|
|
20240415,155400,2337182350,33950,33950,33950,33950,0
|
|
20240415,155300,2337182350,33950,33950,33950,33950,0
|
|
20240415,155200,2337182350,33950,33950,33950,33950,6404
|
|
20240415,155100,2337182350,33950,33950,33950,33950,0
|
|
20240415,155000,2337182350,33950,33950,33950,33950,0
|
|
20240415,154900,2337182350,33950,33950,33950,33950,0
|
|
20240415,154800,2337182350,33950,33950,33950,33950,0
|
|
20240415,154700,2337182350,33950,33950,33950,33950,0
|
|
20240415,154600,2337182350,33950,33950,33950,33950,0
|
|
20240415,154500,2337182350,33950,33950,33950,33950,0
|
|
20240415,154400,2337182350,33950,33950,33950,33950,0
|
|
20240415,154300,2337182350,33950,33950,33950,33950,0
|
|
20240415,154200,2337182350,33950,33950,33950,33950,0
|
|
20240415,154100,2337182350,33950,33950,33950,33950,0
|
|
20240415,154000,2337182350,33950,33950,33950,33950,0
|
|
20240415,153900,2337182350,33950,33950,33950,33950,0
|
|
20240415,153800,2337182350,33950,33950,33950,33950,0
|
|
20240415,153700,2337182350,33950,33950,33950,33950,0
|
|
20240415,153600,2337182350,33950,33950,33950,33950,0
|
|
20240415,153500,2337182350,33950,33950,33950,33950,0
|
|
20240415,153400,2337182350,33950,33950,33950,33950,0
|
|
20240415,153300,2337182350,33950,33950,33950,33950,0
|
|
20240415,153200,2337182350,33950,33950,33950,33950,0
|
|
20240415,153100,2337182350,33950,33950,33950,33950,0
|
|
20240415,153000,2337182350,33950,33950,33950,33950,6404
|
|
20240415,152900,2119766550,33750,33750,33750,33750,0
|
|
20240415,152800,2119766550,33750,33750,33750,33750,0
|
|
20240415,152700,2119766550,33750,33750,33750,33750,0
|
|
20240415,152600,2119766550,33750,33750,33750,33750,0
|
|
20240415,152500,2119766550,33750,33750,33750,33750,0
|
|
20240415,152400,2119766550,33750,33750,33750,33750,0
|
|
20240415,152300,2119766550,33750,33750,33750,33750,0
|
|
20240415,152200,2119766550,33750,33750,33750,33750,0
|
|
20240415,152100,2119766550,33750,33750,33750,33750,0
|
|
20240415,152000,2119766550,33750,33750,33750,33750,0
|
|
20240415,151900,2119766550,33750,33750,33800,33700,173
|
|
20240415,151800,2113923950,33750,33700,33800,33700,98
|
|
20240415,151700,2110612700,33750,33800,33850,33700,669
|
|
20240415,151600,2088026700,33800,33850,33850,33800,211
|
|
20240415,151500,2080894100,33800,33800,33850,33800,219
|
|
20240415,151400,2073488350,33800,33850,33850,33800,62
|
|
20240415,151300,2071391500,33800,33800,33850,33800,212
|
|
20240415,151200,2064225150,33800,33600,33800,33600,2115
|
|
20240415,151100,1992997550,33600,33650,33650,33600,114
|
|
20240415,151000,1989166450,33600,33600,33650,33600,283
|
|
20240415,150900,1979657300,33600,33600,33650,33600,66
|
|
20240415,150800,1977439000,33600,33600,33650,33600,96
|
|
20240415,150700,1974212500,33600,33600,33650,33600,49
|
|
20240415,150600,1972565550,33600,33600,33650,33600,144
|
|
20240415,150500,1967726500,33600,33650,33650,33600,73
|
|
20240415,150400,1965272850,33600,33600,33650,33600,50
|
|
20240415,150300,1963592450,33600,33600,33650,33550,60
|
|
20240415,150200,1961577300,33600,33650,33650,33550,57
|
|
20240415,150100,1959661950,33650,33600,33650,33550,100
|
|
20240415,150000,1956301500,33650,33700,33700,33650,65
|
|
20240415,145900,1954113450,33700,33750,33750,33700,118
|
|
20240415,145800,1950135950,33700,33700,33750,33700,66
|
|
20240415,145700,1947911500,33700,33700,33750,33700,68
|
|
20240415,145600,1945619200,33700,33700,33750,33700,54
|
|
20240415,145500,1943798850,33700,33600,33750,33600,127
|
|
20240415,145400,1939520000,33600,33600,33650,33600,397
|
|
20240415,145300,1926163850,33600,33650,33650,33600,107
|
|
20240415,145200,1922568100,33600,33600,33650,33600,54
|
|
20240415,145100,1920753500,33600,33600,33650,33600,55
|
|
20240415,145000,1918904550,33650,33600,33650,33600,269
|
|
20240415,144900,1909865500,33600,33650,33700,33600,112
|
|
20240415,144800,1906096100,33650,33650,33700,33650,47
|
|
20240415,144700,1904513950,33650,33650,33700,33650,59
|
|
20240415,144600,1902527950,33600,33650,33700,33600,74
|
|
20240415,144500,1900038400,33650,33650,33650,33600,66
|
|
20240415,144400,1897818150,33650,33650,33700,33650,68
|
|
20240415,144300,1895529250,33650,33650,33700,33600,98
|
|
20240415,144200,1892231750,33650,33700,33700,33600,220
|
|
20240415,144100,1884828350,33650,33650,33650,33600,87
|
|
20240415,144000,1881904100,33650,33650,33650,33600,65
|
|
20240415,143900,1879717300,33650,33700,33700,33650,393
|
|
20240415,143800,1866474100,33700,33700,33750,33700,75
|
|
20240415,143700,1863945600,33750,33700,33750,33700,76
|
|
20240415,143600,1861383700,33700,33750,33750,33700,53
|
|
20240415,143500,1859596850,33700,33800,33800,33700,190
|
|
20240415,143400,1853186200,33750,33800,33800,33750,65
|
|
20240415,143300,1850992000,33800,33800,33800,33800,12
|
|
20240415,143200,1850586400,33750,33750,33750,33700,347
|
|
20240415,143100,1838875300,33750,33700,33750,33700,24
|
|
20240415,143000,1838065900,33750,33700,33750,33700,175
|
|
20240415,142900,1832168250,33700,33600,33700,33550,838
|
|
20240415,142800,1803980400,33650,33600,33650,33550,298
|
|
20240415,142700,1793975950,33600,33650,33650,33550,236
|
|
20240415,142600,1786048300,33600,33650,33650,33500,862
|
|
20240415,142500,1757124200,33600,33700,33700,33600,119
|
|
20240415,142400,1753123700,33700,33700,33700,33600,147
|
|
20240415,142300,1748178150,33650,33700,33700,33650,322
|
|
20240415,142200,1737338200,33650,33700,33700,33650,158
|
|
20240415,142100,1732019350,33650,33750,33750,33650,197
|
|
20240415,142000,1725388550,33650,33650,33700,33650,518
|
|
20240415,141900,1707954950,33650,33650,33700,33650,115
|
|
20240415,141800,1704084600,33700,33700,33700,33650,174
|
|
20240415,141700,1698225150,33700,33750,33750,33700,86
|
|
20240415,141600,1695326100,33650,33700,33750,33650,207
|
|
20240415,141500,1688356250,33700,33700,33750,33700,248
|
|
20240415,141400,1679998050,33650,33650,33700,33650,96
|
|
20240415,141300,1676766950,33650,33700,33750,33650,125
|
|
20240415,141200,1672554950,33750,33750,33800,33700,127
|
|
20240415,141100,1668272500,33750,33700,33750,33650,152
|
|
20240415,141000,1663151300,33550,33650,33850,33550,89
|
|
20240415,140900,1660160500,33850,33650,33850,33600,111
|
|
20240415,140800,1656426650,33700,33700,33850,33650,60
|
|
20240415,140700,1654404300,33700,33850,33850,33700,436
|
|
20240415,140600,1639678200,33900,33900,33900,33850,2576
|
|
20240415,140500,1552475850,33850,33900,33900,33850,284
|
|
20240415,140400,1542861950,33850,33850,33900,33850,96
|
|
20240415,140300,1539612050,33900,33900,33900,33850,152
|
|
20240415,140200,1534464100,33900,33850,33900,33850,231
|
|
20240415,140100,1526644150,33850,33850,33900,33850,147
|
|
20240415,140000,1521667150,33950,33900,33950,33850,103
|
|
20240415,135900,1518178050,33900,33950,33950,33900,62
|
|
20240415,135800,1516075700,33950,33900,33950,33900,23
|
|
20240415,135700,1515295850,33900,33900,33950,33900,256
|
|
20240415,135600,1506617000,33950,33950,33950,33950,26
|
|
20240415,135500,1505734300,33900,33950,33950,33900,242
|
|
20240415,135400,1497518550,33900,33950,33950,33900,12
|
|
20240415,135300,1497111250,33950,33900,33950,33900,1069
|
|
20240415,135200,1460871200,33850,33850,33850,33850,3
|
|
20240415,135100,1460769650,33900,33900,33900,33900,20
|
|
20240415,135000,1460091650,33900,33850,33900,33850,201
|
|
20240415,134900,1453287350,33900,33900,33900,33900,9
|
|
20240415,134800,1452982250,33900,33950,33950,33900,169
|
|
20240415,134700,1447252700,33950,33950,33950,33950,17
|
|
20240415,134600,1446675550,33900,33950,33950,33900,130
|
|
20240415,134500,1442267550,33950,33900,33950,33900,18
|
|
20240415,134400,1441656650,33900,33900,33900,33850,156
|
|
20240415,134300,1436368450,33900,33900,33900,33850,262
|
|
20240415,134200,1427487150,33900,33900,33900,33850,245
|
|
20240415,134100,1419192550,33900,33900,33900,33850,75
|
|
20240415,134000,1416650200,33900,33900,33900,33900,24
|
|
20240415,133900,1415836600,33900,33900,33900,33900,298
|
|
20240415,133800,1405734400,33900,33900,33900,33900,22
|
|
20240415,133700,1404988600,33850,33900,33900,33850,297
|
|
20240415,133600,1394921150,33900,33900,33900,33850,34
|
|
20240415,133500,1393769500,33850,33900,33900,33850,230
|
|
20240415,133400,1385983550,33900,33900,33900,33900,27
|
|
20240415,133300,1385068250,33900,33900,33900,33850,29
|
|
20240415,133200,1384085300,33900,33900,33900,33900,15
|
|
20240415,133100,1383576800,33850,33900,33900,33850,64
|
|
20240415,133000,1381409750,33900,33900,33900,33850,36
|
|
20240415,132900,1380189500,33900,33900,33900,33850,33
|
|
20240415,132800,1379071050,33900,33850,33900,33850,24
|
|
20240415,132700,1378257950,33850,33900,33900,33850,215
|
|
20240415,132600,1370979350,33900,33900,33900,33850,124
|
|
20240415,132500,1366775900,33900,33900,33900,33850,121
|
|
20240415,132400,1362679100,33900,33900,33900,33900,9
|
|
20240415,132300,1362374000,33900,33900,33900,33900,9
|
|
20240415,132200,1362068900,33850,33850,33850,33850,103
|
|
20240415,132100,1358582350,33900,33900,33900,33900,18
|
|
20240415,132000,1357972150,33900,33850,33900,33800,360
|
|
20240415,131900,1345786100,33900,33850,33900,33850,24
|
|
20240415,131800,1344972650,33900,33900,33900,33900,20
|
|
20240415,131700,1344294650,33900,33800,33900,33800,1165
|
|
20240415,131600,1304894350,33800,33800,33800,33800,0
|
|
20240415,131500,1304894350,33800,33800,33800,33750,30
|
|
20240415,131400,1303881100,33800,33800,33800,33800,33
|
|
20240415,131300,1302765700,33800,33800,33800,33800,38
|
|
20240415,131200,1301481300,33800,33850,33850,33800,79
|
|
20240415,131100,1298810450,33850,33850,33850,33800,114
|
|
20240415,131000,1294956250,33850,33850,33850,33850,3
|
|
20240415,130900,1294854700,33800,33850,33850,33800,20
|
|
20240415,130800,1294178250,33850,33850,33850,33850,15
|
|
20240415,130700,1293670500,33800,33850,33850,33800,12
|
|
20240415,130600,1293264450,33850,33850,33850,33850,14
|
|
20240415,130500,1292790550,33800,33850,33850,33800,229
|
|
20240415,130400,1285049850,33800,33800,33850,33800,21
|
|
20240415,130300,1284339550,33800,33800,33800,33800,35
|
|
20240415,130200,1283156550,33800,33800,33800,33800,152
|
|
20240415,130100,1278018950,33800,33800,33800,33800,23
|
|
20240415,130000,1277241550,33800,33750,33800,33750,341
|
|
20240415,125900,1265731950,33800,33800,33800,33800,36
|
|
20240415,125800,1264515150,33750,33750,33750,33750,1
|
|
20240415,125700,1264481400,33750,33800,33800,33750,201
|
|
20240415,125600,1257697200,33800,33800,33850,33750,253
|
|
20240415,125500,1249145800,33850,33850,33850,33850,18
|
|
20240415,125400,1248536500,33850,33850,33850,33850,9
|
|
20240415,125300,1248231850,33850,33850,33850,33800,25
|
|
20240415,125200,1247385750,33800,33850,33850,33800,92
|
|
20240415,125100,1244275950,33850,33800,33850,33800,50
|
|
20240415,125000,1242585250,33800,33800,33800,33750,427
|
|
20240415,124900,1228162250,33750,33650,33750,33650,21
|
|
20240415,124800,1227454300,33700,33650,33700,33650,194
|
|
20240415,124700,1220923450,33650,33650,33650,33650,38
|
|
20240415,124600,1219644750,33600,33600,33600,33600,12
|
|
20240415,124500,1219241550,33650,33650,33650,33600,23
|
|
20240415,124400,1218467750,33650,33650,33650,33650,12
|
|
20240415,124300,1218063950,33650,33650,33650,33650,25
|
|
20240415,124200,1217222700,33650,33650,33700,33650,108
|
|
20240415,124100,1213588050,33700,33700,33700,33700,11
|
|
20240415,124000,1213217350,33700,33700,33700,33650,79
|
|
20240415,123900,1210557550,33700,33650,33700,33650,10
|
|
20240415,123800,1210220600,33700,33650,33700,33650,18
|
|
20240415,123700,1209614150,33700,33700,33700,33700,9
|
|
20240415,123600,1209310850,33700,33700,33700,33700,4
|
|
20240415,123500,1209176050,33650,33700,33700,33650,237
|
|
20240415,123400,1201200250,33700,33700,33700,33650,22
|
|
20240415,123300,1200459000,33700,33700,33700,33700,15
|
|
20240415,123200,1199953500,33700,33700,33700,33700,9
|
|
20240415,123100,1199650200,33700,33650,33700,33650,13
|
|
20240415,123000,1199212250,33700,33700,33700,33700,15
|
|
20240415,122900,1198706750,33650,33700,33700,33650,22
|
|
20240415,122800,1197965850,33650,33650,33650,33650,2
|
|
20240415,122700,1197898550,33700,33800,33800,33700,77
|
|
20240415,122600,1195302950,33750,33750,33750,33750,50
|
|
20240415,122500,1193615450,33800,33750,33800,33750,123
|
|
20240415,122400,1189463850,33750,33750,33750,33750,11
|
|
20240415,122300,1189092600,33750,33750,33750,33750,73
|
|
20240415,122200,1186628850,33700,33750,33800,33700,485
|
|
20240415,122100,1170261500,33750,33650,33750,33650,476
|
|
20240415,122000,1154224500,33600,33650,33650,33600,516
|
|
20240415,121900,1136877750,33700,33650,33700,33650,39
|
|
20240415,121800,1135564950,33700,33700,33700,33700,24
|
|
20240415,121700,1134756150,33700,33700,33700,33700,20
|
|
20240415,121600,1134082150,33650,33700,33700,33650,14
|
|
20240415,121500,1133611000,33700,33650,33700,33650,65
|
|
20240415,121400,1131421100,33700,33700,33700,33700,12
|
|
20240415,121300,1131016700,33700,33650,33700,33650,231
|
|
20240415,121200,1123243100,33650,33700,33700,33650,20
|
|
20240415,121100,1122570050,33600,33700,33700,33600,150
|
|
20240415,121000,1117522850,33700,33700,33700,33700,56
|
|
20240415,120900,1115635650,33700,33700,33700,33700,9
|
|
20240415,120800,1115332350,33650,33650,33650,33650,16
|
|
20240415,120700,1114793950,33650,33600,33650,33600,163
|
|
20240415,120600,1109317100,33550,33550,33600,33550,49
|
|
20240415,120500,1107672700,33600,33650,33650,33600,93
|
|
20240415,120400,1104547100,33650,33650,33650,33650,42
|
|
20240415,120300,1103133800,33700,33650,33700,33650,108
|
|
20240415,120200,1099499000,33700,33650,33700,33650,46
|
|
20240415,120100,1097950250,33650,33700,33700,33650,19
|
|
20240415,120000,1097310100,33650,33650,33650,33650,195
|
|
20240415,115900,1090748350,33650,33650,33650,33650,12
|
|
20240415,115800,1090344550,33650,33700,33700,33650,38
|
|
20240415,115700,1089065800,33650,33700,33700,33650,13
|
|
20240415,115600,1088627850,33700,33650,33700,33650,10
|
|
20240415,115500,1088290900,33700,33650,33700,33650,80
|
|
20240415,115400,1085598050,33700,33700,33750,33700,256
|
|
20240415,115300,1076970350,33750,33750,33750,33750,13
|
|
20240415,115200,1076531600,33750,33750,33750,33750,4
|
|
20240415,115100,1076396600,33750,33750,33800,33750,125
|
|
20240415,115000,1072177800,33750,33700,33750,33700,204
|
|
20240415,114900,1065302550,33750,33750,33750,33750,90
|
|
20240415,114800,1062265050,33750,33750,33750,33700,82
|
|
20240415,114700,1059498550,33750,33750,33750,33750,15
|
|
20240415,114600,1058992300,33700,33750,33850,33700,370
|
|
20240415,114500,1046489350,33750,33750,33750,33750,19
|
|
20240415,114400,1045848100,33750,33700,33750,33700,32
|
|
20240415,114300,1044769600,33700,33700,33700,33650,197
|
|
20240415,114200,1038130850,33700,33700,33750,33700,27
|
|
20240415,114100,1037220450,33750,33750,33750,33750,0
|
|
20240415,114000,1037220450,33750,33750,33750,33750,2
|
|
20240415,113900,1037152950,33700,33650,33700,33600,747
|
|
20240415,113800,1012001500,33700,33600,33700,33600,612
|
|
20240415,113700,991436550,33650,33650,33650,33650,2
|
|
20240415,113600,991369250,33650,33650,33650,33650,11
|
|
20240415,113500,990999100,33600,33600,33600,33600,3
|
|
20240415,113400,990898300,33550,33750,33750,33550,237
|
|
20240415,113300,982925000,33750,33750,33750,33700,120
|
|
20240415,113200,978880550,33750,33750,33750,33750,118
|
|
20240415,113100,974898050,33750,33750,33750,33750,1
|
|
20240415,113000,974864300,33750,33750,33800,33750,103
|
|
20240415,112900,971387750,33800,33750,33800,33750,17
|
|
20240415,112800,970813900,33800,33800,33800,33750,221
|
|
20240415,112700,963349850,33850,33850,33900,33850,344
|
|
20240415,112600,951702950,33900,33800,33900,33800,635
|
|
20240415,112500,930207550,33800,33800,33800,33800,1
|
|
20240415,112400,930173750,33750,33800,33800,33750,19
|
|
20240415,112300,929532450,33800,33800,33800,33800,31
|
|
20240415,112200,928484650,33800,33800,33800,33800,33
|
|
20240415,112100,927369250,33800,33750,33800,33750,39
|
|
20240415,112000,926052700,33750,33800,33800,33750,227
|
|
20240415,111900,918391100,33800,33800,33850,33800,248
|
|
20240415,111800,910008650,33800,33850,33900,33800,58
|
|
20240415,111700,908045750,33800,33750,33900,33750,1252
|
|
20240415,111600,865669400,33800,33750,33800,33750,247
|
|
20240415,111500,857330650,33750,33800,33800,33700,670
|
|
20240415,111400,834747600,33800,33750,33800,33700,13
|
|
20240415,111300,834308550,33750,33650,33850,33600,1488
|
|
20240415,111200,784156500,33650,33650,33650,33650,4
|
|
20240415,111100,784021900,33650,33650,33650,33650,22
|
|
20240415,111000,783281600,33650,33650,33650,33600,23
|
|
20240415,110900,782507700,33600,33550,33650,33550,502
|
|
20240415,110800,765656600,33550,33550,33550,33550,22
|
|
20240415,110700,764918500,33550,33550,33550,33550,53
|
|
20240415,110600,763140350,33550,33550,33550,33500,57
|
|
20240415,110500,761228250,33550,33450,33550,33450,750
|
|
20240415,110400,736120000,33450,33450,33450,33450,18
|
|
20240415,110300,735517900,33450,33450,33450,33450,2
|
|
20240415,110200,735451000,33400,33400,33400,33400,3
|
|
20240415,110100,735350800,33400,33400,33400,33400,0
|
|
20240415,110000,735350800,33400,33400,33400,33400,239
|
|
20240415,105900,727368200,33400,33400,33400,33400,2
|
|
20240415,105800,727301400,33350,33400,33400,33350,314
|
|
20240415,105700,716813950,33400,33400,33400,33400,1
|
|
20240415,105600,716780550,33400,33450,33450,33400,79
|
|
20240415,105500,714141500,33400,33450,33450,33400,165
|
|
20240415,105400,708622950,33400,33400,33400,33400,64
|
|
20240415,105300,706485350,33450,33400,33450,33400,22
|
|
20240415,105200,705750450,33400,33450,33450,33400,24
|
|
20240415,105100,704948400,33450,33400,33450,33400,133
|
|
20240415,105000,700505900,33400,33400,33450,33400,357
|
|
20240415,104900,688581750,33400,33400,33400,33400,47
|
|
20240415,104800,687011950,33400,33400,33400,33400,33
|
|
20240415,104700,685909750,33400,33400,33400,33350,39
|
|
20240415,104600,684607350,33400,33400,33400,33400,20
|
|
20240415,104500,683939350,33400,33400,33400,33400,39
|
|
20240415,104400,682636750,33400,33400,33400,33350,18
|
|
20240415,104300,682035750,33400,33400,33400,33350,269
|
|
20240415,104200,673060750,33400,33400,33400,33400,20
|
|
20240415,104100,672392750,33400,33400,33400,33400,30
|
|
20240415,104000,671390750,33400,33400,33400,33350,122
|
|
20240415,103900,667316100,33400,33400,33400,33400,87
|
|
20240415,103800,664410300,33400,33400,33400,33400,6
|
|
20240415,103700,664209900,33400,33400,33400,33400,3
|
|
20240415,103600,664109700,33350,33350,33350,33350,3
|
|
20240415,103500,664009650,33350,33400,33400,33350,255
|
|
20240415,103400,655505350,33400,33350,33400,33350,173
|
|
20240415,103300,649735500,33400,33400,33400,33350,32
|
|
20240415,103200,648667550,33400,33400,33400,33400,75
|
|
20240415,103100,646162550,33350,33350,33350,33350,288
|
|
20240415,103000,636557750,33350,33350,33350,33350,10
|
|
20240415,102900,636224250,33350,33350,33350,33300,14
|
|
20240415,102800,635757500,33350,33350,33350,33300,61
|
|
20240415,102700,633725400,33350,33350,33350,33350,217
|
|
20240415,102600,626488450,33400,33400,33400,33400,8
|
|
20240415,102500,626221250,33350,33350,33350,33350,53
|
|
20240415,102400,624453700,33350,33350,33350,33350,240
|
|
20240415,102300,616449700,33350,33350,33400,33350,50
|
|
20240415,102200,614782050,33350,33350,33400,33350,75
|
|
20240415,102100,612280550,33400,33400,33400,33400,17
|
|
20240415,102000,611712750,33350,33300,33350,33300,20
|
|
20240415,101900,611046000,33350,33400,33400,33350,149
|
|
20240415,101800,606076750,33350,33350,33350,33350,277
|
|
20240415,101700,596838800,33350,33350,33350,33350,0
|
|
20240415,101600,596838800,33350,33400,33400,33350,3
|
|
20240415,101500,596738650,33400,33400,33400,33400,102
|
|
20240415,101400,593331850,33350,33400,33400,33350,410
|
|
20240415,101300,579638000,33450,33400,33450,33400,152
|
|
20240415,101200,574561100,33450,33400,33450,33400,62
|
|
20240415,101100,572489700,33450,33400,33450,33400,16
|
|
20240415,101000,571954650,33400,33400,33400,33400,7
|
|
20240415,100900,571720850,33400,33450,33450,33400,39
|
|
20240415,100800,570418150,33450,33450,33450,33450,4
|
|
20240415,100700,570284350,33450,33450,33450,33400,15
|
|
20240415,100600,569782750,33450,33400,33450,33400,51
|
|
20240415,100500,568079300,33400,33450,33450,33400,384
|
|
20240415,100400,555248650,33450,33450,33450,33450,3
|
|
20240415,100300,555148300,33400,33400,33400,33400,33
|
|
20240415,100200,554046100,33450,33450,33450,33450,8
|
|
20240415,100100,553778500,33450,33450,33450,33400,4
|
|
20240415,100000,553644800,33450,33400,33450,33400,6
|
|
20240415,095900,553444150,33400,33400,33450,33400,824
|
|
20240415,095800,525922350,33400,33400,33400,33400,11
|
|
20240415,095700,525554950,33400,33400,33400,33400,72
|
|
20240415,095600,523150150,33450,33350,33450,33350,245
|
|
20240415,095500,514967700,33400,33350,33400,33350,286
|
|
20240415,095400,505428850,33400,33400,33400,33400,147
|
|
20240415,095300,500519050,33350,33300,33350,33300,525
|
|
20240415,095200,483011200,33350,33350,33350,33300,352
|
|
20240415,095100,471289400,33300,33300,33300,33300,15
|
|
20240415,095000,470789900,33300,33300,33300,33300,115
|
|
20240415,094900,466960400,33300,33300,33350,33300,63
|
|
20240415,094800,464862300,33350,33350,33350,33300,16
|
|
20240415,094700,464328850,33350,33300,33350,33300,6
|
|
20240415,094600,464129000,33300,33300,33300,33300,340
|
|
20240415,094500,452807000,33350,33400,33400,33300,49
|
|
20240415,094400,451171800,33400,33400,33400,33250,620
|
|
20240415,094300,430530300,33400,33300,33400,33300,2
|
|
20240415,094200,430463600,33400,33400,33400,33350,529
|
|
20240415,094100,412821150,33400,33350,33400,33350,33
|
|
20240415,094000,411719250,33400,33350,33400,33300,299
|
|
20240415,093900,401760050,33350,33350,33400,33350,136
|
|
20240415,093800,397224350,33400,33350,33400,33350,6
|
|
20240415,093700,397024000,33400,33400,33400,33400,33
|
|
20240415,093600,395921800,33450,33350,33450,33350,490
|
|
20240415,093500,379559100,33350,33350,33400,33350,80
|
|
20240415,093400,376890100,33400,33400,33400,33350,156
|
|
20240415,093300,371679900,33400,33400,33400,33400,104
|
|
20240415,093200,368206300,33400,33400,33400,33350,295
|
|
20240415,093100,358367900,33300,33350,33350,33300,268
|
|
20240415,093000,349434350,33350,33300,33400,33300,591
|
|
20240415,092900,329720800,33300,33350,33350,33300,158
|
|
20240415,092800,324459250,33350,33400,33400,33350,2
|
|
20240415,092700,324392500,33400,33400,33400,33300,286
|
|
20240415,092600,314856150,33400,33400,33400,33350,44
|
|
20240415,092500,313386700,33400,33350,33400,33250,20
|
|
20240415,092400,312719150,33350,33350,33400,33350,16
|
|
20240415,092300,312185000,33350,33400,33400,33350,5
|
|
20240415,092200,312018200,33400,33450,33450,33400,12
|
|
20240415,092100,311616900,33450,33350,33450,33200,76
|
|
20240415,092000,309089150,33250,33250,33250,33250,174
|
|
20240415,091900,303303650,33250,33300,33300,33200,131
|
|
20240415,091800,298952750,33250,33300,33350,33200,124
|
|
20240415,091700,294828150,33300,33300,33300,33150,45
|
|
20240415,091600,293332950,33300,33150,33300,33150,491
|
|
20240415,091500,277056000,33200,33200,33200,33150,196
|
|
20240415,091400,270549600,33200,33250,33250,33200,366
|
|
20240415,091300,258398050,33250,33200,33250,33200,162
|
|
20240415,091200,253017800,33300,33300,33300,33200,105
|
|
20240415,091100,249531300,33250,33300,33300,33250,141
|
|
20240415,091000,244840200,33300,33450,33450,33300,120
|
|
20240415,090900,240836100,33350,33250,33500,33250,474
|
|
20240415,090800,225074750,33250,33250,33400,33250,185
|
|
20240415,090700,218922750,33300,33200,33450,33150,1327
|
|
20240415,090600,174657800,33150,33100,33150,33050,11
|
|
20240415,090500,174293300,33200,33100,33200,33050,397
|
|
20240415,090400,161148350,33100,33100,33200,33100,3107
|
|
20240415,090300,58298150,33100,33100,33100,33000,522
|
|
20240415,090200,41044750,33100,33250,33250,33100,145
|
|
20240415,090100,36242500,33250,33250,33250,33250,2
|
|
20240415,090000,36176000,33250,33100,33300,33100,1092
|