716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,205300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,205200,2986769700,33250,33250,33250,33250,0
|
|
20240416,205100,2986769700,33250,33250,33250,33250,0
|
|
20240416,205000,2986769700,33250,33250,33250,33250,0
|
|
20240416,204900,2986769700,33250,33250,33250,33250,0
|
|
20240416,204800,2986769700,33250,33250,33250,33250,0
|
|
20240416,204700,2986769700,33250,33250,33250,33250,0
|
|
20240416,204600,2986769700,33250,33250,33250,33250,0
|
|
20240416,204500,2986769700,33250,33250,33250,33250,0
|
|
20240416,204400,2986769700,33250,33250,33250,33250,0
|
|
20240416,204300,2986769700,33250,33250,33250,33250,0
|
|
20240416,204200,2986769700,33250,33250,33250,33250,0
|
|
20240416,204100,2986769700,33250,33250,33250,33250,0
|
|
20240416,204000,2986769700,33250,33250,33250,33250,0
|
|
20240416,203900,2986769700,33250,33250,33250,33250,0
|
|
20240416,203800,2986769700,33250,33250,33250,33250,0
|
|
20240416,203700,2986769700,33250,33250,33250,33250,0
|
|
20240416,203600,2986769700,33250,33250,33250,33250,0
|
|
20240416,203500,2986769700,33250,33250,33250,33250,0
|
|
20240416,203400,2986769700,33250,33250,33250,33250,0
|
|
20240416,203300,2986769700,33250,33250,33250,33250,0
|
|
20240416,203200,2986769700,33250,33250,33250,33250,0
|
|
20240416,203100,2986769700,33250,33250,33250,33250,0
|
|
20240416,203000,2986769700,33250,33250,33250,33250,0
|
|
20240416,202900,2986769700,33250,33250,33250,33250,0
|
|
20240416,202800,2986769700,33250,33250,33250,33250,0
|
|
20240416,202700,2986769700,33250,33250,33250,33250,0
|
|
20240416,202600,2986769700,33250,33250,33250,33250,0
|
|
20240416,202500,2986769700,33250,33250,33250,33250,0
|
|
20240416,202400,2986769700,33250,33250,33250,33250,0
|
|
20240416,202300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,202200,2986769700,33250,33250,33250,33250,0
|
|
20240416,202100,2986769700,33250,33250,33250,33250,0
|
|
20240416,202000,2986769700,33250,33250,33250,33250,0
|
|
20240416,201900,2986769700,33250,33250,33250,33250,0
|
|
20240416,201800,2986769700,33250,33250,33250,33250,0
|
|
20240416,201700,2986769700,33250,33250,33250,33250,0
|
|
20240416,201600,2986769700,33250,33250,33250,33250,0
|
|
20240416,201500,2986769700,33250,33250,33250,33250,0
|
|
20240416,201400,2986769700,33250,33250,33250,33250,0
|
|
20240416,201300,2986769700,33250,33250,33250,33250,0
|
|
20240416,201200,2986769700,33250,33250,33250,33250,0
|
|
20240416,201100,2986769700,33250,33250,33250,33250,0
|
|
20240416,201000,2986769700,33250,33250,33250,33250,0
|
|
20240416,200900,2986769700,33250,33250,33250,33250,0
|
|
20240416,200800,2986769700,33250,33250,33250,33250,0
|
|
20240416,200700,2986769700,33250,33250,33250,33250,0
|
|
20240416,200600,2986769700,33250,33250,33250,33250,0
|
|
20240416,200500,2986769700,33250,33250,33250,33250,0
|
|
20240416,200400,2986769700,33250,33250,33250,33250,0
|
|
20240416,200300,2986769700,33250,33250,33250,33250,0
|
|
20240416,200200,2986769700,33250,33250,33250,33250,0
|
|
20240416,200100,2986769700,33250,33250,33250,33250,0
|
|
20240416,200000,2986769700,33250,33250,33250,33250,0
|
|
20240416,195900,2986769700,33250,33250,33250,33250,0
|
|
20240416,195800,2986769700,33250,33250,33250,33250,0
|
|
20240416,195700,2986769700,33250,33250,33250,33250,0
|
|
20240416,195600,2986769700,33250,33250,33250,33250,0
|
|
20240416,195500,2986769700,33250,33250,33250,33250,0
|
|
20240416,195400,2986769700,33250,33250,33250,33250,0
|
|
20240416,195300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,195200,2986769700,33250,33250,33250,33250,0
|
|
20240416,195100,2986769700,33250,33250,33250,33250,0
|
|
20240416,195000,2986769700,33250,33250,33250,33250,0
|
|
20240416,194900,2986769700,33250,33250,33250,33250,0
|
|
20240416,194800,2986769700,33250,33250,33250,33250,0
|
|
20240416,194700,2986769700,33250,33250,33250,33250,0
|
|
20240416,194600,2986769700,33250,33250,33250,33250,0
|
|
20240416,194500,2986769700,33250,33250,33250,33250,0
|
|
20240416,194400,2986769700,33250,33250,33250,33250,0
|
|
20240416,194300,2986769700,33250,33250,33250,33250,0
|
|
20240416,194200,2986769700,33250,33250,33250,33250,0
|
|
20240416,194100,2986769700,33250,33250,33250,33250,0
|
|
20240416,194000,2986769700,33250,33250,33250,33250,0
|
|
20240416,193900,2986769700,33250,33250,33250,33250,0
|
|
20240416,193800,2986769700,33250,33250,33250,33250,0
|
|
20240416,193700,2986769700,33250,33250,33250,33250,0
|
|
20240416,193600,2986769700,33250,33250,33250,33250,0
|
|
20240416,193500,2986769700,33250,33250,33250,33250,0
|
|
20240416,193400,2986769700,33250,33250,33250,33250,0
|
|
20240416,193300,2986769700,33250,33250,33250,33250,0
|
|
20240416,193200,2986769700,33250,33250,33250,33250,0
|
|
20240416,193100,2986769700,33250,33250,33250,33250,0
|
|
20240416,193000,2986769700,33250,33250,33250,33250,0
|
|
20240416,192900,2986769700,33250,33250,33250,33250,0
|
|
20240416,192800,2986769700,33250,33250,33250,33250,0
|
|
20240416,192700,2986769700,33250,33250,33250,33250,0
|
|
20240416,192600,2986769700,33250,33250,33250,33250,0
|
|
20240416,192500,2986769700,33250,33250,33250,33250,0
|
|
20240416,192400,2986769700,33250,33250,33250,33250,0
|
|
20240416,192300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,192200,2986769700,33250,33250,33250,33250,0
|
|
20240416,192100,2986769700,33250,33250,33250,33250,0
|
|
20240416,192000,2986769700,33250,33250,33250,33250,0
|
|
20240416,191900,2986769700,33250,33250,33250,33250,0
|
|
20240416,191800,2986769700,33250,33250,33250,33250,0
|
|
20240416,191700,2986769700,33250,33250,33250,33250,0
|
|
20240416,191600,2986769700,33250,33250,33250,33250,0
|
|
20240416,191500,2986769700,33250,33250,33250,33250,0
|
|
20240416,191400,2986769700,33250,33250,33250,33250,0
|
|
20240416,191300,2986769700,33250,33250,33250,33250,0
|
|
20240416,191200,2986769700,33250,33250,33250,33250,0
|
|
20240416,191100,2986769700,33250,33250,33250,33250,0
|
|
20240416,191000,2986769700,33250,33250,33250,33250,0
|
|
20240416,190900,2986769700,33250,33250,33250,33250,0
|
|
20240416,190800,2986769700,33250,33250,33250,33250,0
|
|
20240416,190700,2986769700,33250,33250,33250,33250,0
|
|
20240416,190600,2986769700,33250,33250,33250,33250,0
|
|
20240416,190500,2986769700,33250,33250,33250,33250,0
|
|
20240416,190400,2986769700,33250,33250,33250,33250,0
|
|
20240416,190300,2986769700,33250,33250,33250,33250,0
|
|
20240416,190200,2986769700,33250,33250,33250,33250,0
|
|
20240416,190100,2986769700,33250,33250,33250,33250,0
|
|
20240416,190000,2986769700,33250,33250,33250,33250,0
|
|
20240416,185900,2986769700,33250,33250,33250,33250,0
|
|
20240416,185800,2986769700,33250,33250,33250,33250,0
|
|
20240416,185700,2986769700,33250,33250,33250,33250,0
|
|
20240416,185600,2986769700,33250,33250,33250,33250,0
|
|
20240416,185500,2986769700,33250,33250,33250,33250,0
|
|
20240416,185400,2986769700,33250,33250,33250,33250,0
|
|
20240416,185300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,185200,2986769700,33250,33250,33250,33250,0
|
|
20240416,185100,2986769700,33250,33250,33250,33250,0
|
|
20240416,185000,2986769700,33250,33250,33250,33250,0
|
|
20240416,184900,2986769700,33250,33250,33250,33250,0
|
|
20240416,184800,2986769700,33250,33250,33250,33250,0
|
|
20240416,184700,2986769700,33250,33250,33250,33250,0
|
|
20240416,184600,2986769700,33250,33250,33250,33250,0
|
|
20240416,184500,2986769700,33250,33250,33250,33250,0
|
|
20240416,184400,2986769700,33250,33250,33250,33250,0
|
|
20240416,184300,2986769700,33250,33250,33250,33250,0
|
|
20240416,184200,2986769700,33250,33250,33250,33250,0
|
|
20240416,184100,2986769700,33250,33250,33250,33250,0
|
|
20240416,184000,2986769700,33250,33250,33250,33250,0
|
|
20240416,183900,2986769700,33250,33250,33250,33250,0
|
|
20240416,183800,2986769700,33250,33250,33250,33250,0
|
|
20240416,183700,2986769700,33250,33250,33250,33250,0
|
|
20240416,183600,2986769700,33250,33250,33250,33250,0
|
|
20240416,183500,2986769700,33250,33250,33250,33250,0
|
|
20240416,183400,2986769700,33250,33250,33250,33250,0
|
|
20240416,183300,2986769700,33250,33250,33250,33250,0
|
|
20240416,183200,2986769700,33250,33250,33250,33250,0
|
|
20240416,183100,2986769700,33250,33250,33250,33250,0
|
|
20240416,183000,2986769700,33250,33250,33250,33250,0
|
|
20240416,182900,2986769700,33250,33250,33250,33250,0
|
|
20240416,182800,2986769700,33250,33250,33250,33250,0
|
|
20240416,182700,2986769700,33250,33250,33250,33250,0
|
|
20240416,182600,2986769700,33250,33250,33250,33250,0
|
|
20240416,182500,2986769700,33250,33250,33250,33250,0
|
|
20240416,182400,2986769700,33250,33250,33250,33250,0
|
|
20240416,182300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,182200,2986769700,33250,33250,33250,33250,0
|
|
20240416,182100,2986769700,33250,33250,33250,33250,0
|
|
20240416,182000,2986769700,33250,33250,33250,33250,0
|
|
20240416,181900,2986769700,33250,33250,33250,33250,0
|
|
20240416,181800,2986769700,33250,33250,33250,33250,0
|
|
20240416,181700,2986769700,33250,33250,33250,33250,0
|
|
20240416,181600,2986769700,33250,33250,33250,33250,0
|
|
20240416,181500,2986769700,33250,33250,33250,33250,0
|
|
20240416,181400,2986769700,33250,33250,33250,33250,0
|
|
20240416,181300,2986769700,33250,33250,33250,33250,0
|
|
20240416,181200,2986769700,33250,33250,33250,33250,0
|
|
20240416,181100,2986769700,33250,33250,33250,33250,0
|
|
20240416,181000,2986769700,33250,33250,33250,33250,0
|
|
20240416,180900,2986769700,33250,33250,33250,33250,0
|
|
20240416,180800,2986769700,33250,33250,33250,33250,0
|
|
20240416,180700,2986769700,33250,33250,33250,33250,0
|
|
20240416,180600,2986769700,33250,33250,33250,33250,0
|
|
20240416,180500,2986769700,33250,33250,33250,33250,0
|
|
20240416,180400,2986769700,33250,33250,33250,33250,0
|
|
20240416,180300,2986769700,33250,33250,33250,33250,0
|
|
20240416,180200,2986769700,33250,33250,33250,33250,0
|
|
20240416,180100,2986769700,33250,33250,33250,33250,0
|
|
20240416,180000,2986769700,33250,33250,33250,33250,0
|
|
20240416,175900,2986769700,33250,33250,33250,33250,0
|
|
20240416,175800,2986769700,33250,33250,33250,33250,0
|
|
20240416,175700,2986769700,33250,33250,33250,33250,0
|
|
20240416,175600,2986769700,33250,33250,33250,33250,0
|
|
20240416,175500,2986769700,33250,33250,33250,33250,0
|
|
20240416,175400,2986769700,33250,33250,33250,33250,0
|
|
20240416,175300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,175200,2986769700,33250,33250,33250,33250,0
|
|
20240416,175100,2986769700,33250,33250,33250,33250,0
|
|
20240416,175000,2986769700,33250,33250,33250,33250,0
|
|
20240416,174900,2986769700,33250,33250,33250,33250,0
|
|
20240416,174800,2986769700,33250,33250,33250,33250,0
|
|
20240416,174700,2986769700,33250,33250,33250,33250,0
|
|
20240416,174600,2986769700,33250,33250,33250,33250,0
|
|
20240416,174500,2986769700,33250,33250,33250,33250,0
|
|
20240416,174400,2986769700,33250,33250,33250,33250,0
|
|
20240416,174300,2986769700,33250,33250,33250,33250,0
|
|
20240416,174200,2986769700,33250,33250,33250,33250,0
|
|
20240416,174100,2986769700,33250,33250,33250,33250,0
|
|
20240416,174000,2986769700,33250,33250,33250,33250,0
|
|
20240416,173900,2986769700,33250,33250,33250,33250,0
|
|
20240416,173800,2986769700,33250,33250,33250,33250,0
|
|
20240416,173700,2986769700,33250,33250,33250,33250,0
|
|
20240416,173600,2986769700,33250,33250,33250,33250,0
|
|
20240416,173500,2986769700,33250,33250,33250,33250,0
|
|
20240416,173400,2986769700,33250,33250,33250,33250,0
|
|
20240416,173300,2986769700,33250,33250,33250,33250,0
|
|
20240416,173200,2986769700,33250,33250,33250,33250,0
|
|
20240416,173100,2986769700,33250,33250,33250,33250,0
|
|
20240416,173000,2986769700,33250,33250,33250,33250,0
|
|
20240416,172900,2986769700,33250,33250,33250,33250,0
|
|
20240416,172800,2986769700,33250,33250,33250,33250,0
|
|
20240416,172700,2986769700,33250,33250,33250,33250,0
|
|
20240416,172600,2986769700,33250,33250,33250,33250,0
|
|
20240416,172500,2986769700,33250,33250,33250,33250,0
|
|
20240416,172400,2986769700,33250,33250,33250,33250,0
|
|
20240416,172300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,172200,2986769700,33250,33250,33250,33250,0
|
|
20240416,172100,2986769700,33250,33250,33250,33250,0
|
|
20240416,172000,2986769700,33250,33250,33250,33250,0
|
|
20240416,171900,2986769700,33250,33250,33250,33250,0
|
|
20240416,171800,2986769700,33250,33250,33250,33250,0
|
|
20240416,171700,2986769700,33250,33250,33250,33250,0
|
|
20240416,171600,2986769700,33250,33250,33250,33250,0
|
|
20240416,171500,2986769700,33250,33250,33250,33250,0
|
|
20240416,171400,2986769700,33250,33250,33250,33250,0
|
|
20240416,171300,2986769700,33250,33250,33250,33250,0
|
|
20240416,171200,2986769700,33250,33250,33250,33250,0
|
|
20240416,171100,2986769700,33250,33250,33250,33250,0
|
|
20240416,171000,2986769700,33250,33250,33250,33250,0
|
|
20240416,170900,2986769700,33250,33250,33250,33250,0
|
|
20240416,170800,2986769700,33250,33250,33250,33250,0
|
|
20240416,170700,2986769700,33250,33250,33250,33250,0
|
|
20240416,170600,2986769700,33250,33250,33250,33250,0
|
|
20240416,170500,2986769700,33250,33250,33250,33250,0
|
|
20240416,170400,2986769700,33250,33250,33250,33250,0
|
|
20240416,170300,2986769700,33250,33250,33250,33250,0
|
|
20240416,170200,2986769700,33250,33250,33250,33250,0
|
|
20240416,170100,2986769700,33250,33250,33250,33250,0
|
|
20240416,170000,2986769700,33250,33250,33250,33250,0
|
|
20240416,165900,2986769700,33250,33250,33250,33250,0
|
|
20240416,165800,2986769700,33250,33250,33250,33250,0
|
|
20240416,165700,2986769700,33250,33250,33250,33250,0
|
|
20240416,165600,2986769700,33250,33250,33250,33250,0
|
|
20240416,165500,2986769700,33250,33250,33250,33250,0
|
|
20240416,165400,2986769700,33250,33250,33250,33250,0
|
|
20240416,165300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,165200,2986769700,33250,33250,33250,33250,0
|
|
20240416,165100,2986769700,33250,33250,33250,33250,0
|
|
20240416,165000,2986769700,33250,33250,33250,33250,0
|
|
20240416,164900,2986769700,33250,33250,33250,33250,0
|
|
20240416,164800,2986769700,33250,33250,33250,33250,0
|
|
20240416,164700,2986769700,33250,33250,33250,33250,0
|
|
20240416,164600,2986769700,33250,33250,33250,33250,0
|
|
20240416,164500,2986769700,33250,33250,33250,33250,0
|
|
20240416,164400,2986769700,33250,33250,33250,33250,0
|
|
20240416,164300,2986769700,33250,33250,33250,33250,0
|
|
20240416,164200,2986769700,33250,33250,33250,33250,0
|
|
20240416,164100,2986769700,33250,33250,33250,33250,0
|
|
20240416,164000,2986769700,33250,33250,33250,33250,0
|
|
20240416,163900,2986769700,33250,33250,33250,33250,0
|
|
20240416,163800,2986769700,33250,33250,33250,33250,0
|
|
20240416,163700,2986769700,33250,33250,33250,33250,0
|
|
20240416,163600,2986769700,33250,33250,33250,33250,0
|
|
20240416,163500,2986769700,33250,33250,33250,33250,0
|
|
20240416,163400,2986769700,33250,33250,33250,33250,0
|
|
20240416,163300,2986769700,33250,33250,33250,33250,0
|
|
20240416,163200,2986769700,33250,33250,33250,33250,0
|
|
20240416,163100,2986769700,33250,33250,33250,33250,0
|
|
20240416,163000,2986769700,33250,33250,33250,33250,0
|
|
20240416,162900,2986769700,33250,33250,33250,33250,0
|
|
20240416,162800,2986769700,33250,33250,33250,33250,0
|
|
20240416,162700,2986769700,33250,33250,33250,33250,0
|
|
20240416,162600,2986769700,33250,33250,33250,33250,0
|
|
20240416,162500,2986769700,33250,33250,33250,33250,0
|
|
20240416,162400,2986769700,33250,33250,33250,33250,0
|
|
20240416,162300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,162200,2986769700,33250,33250,33250,33250,0
|
|
20240416,162100,2986769700,33250,33250,33250,33250,0
|
|
20240416,162000,2986769700,33250,33250,33250,33250,0
|
|
20240416,161900,2986769700,33250,33250,33250,33250,0
|
|
20240416,161800,2986769700,33250,33250,33250,33250,0
|
|
20240416,161700,2986769700,33250,33250,33250,33250,0
|
|
20240416,161600,2986769700,33250,33250,33250,33250,0
|
|
20240416,161500,2986769700,33250,33250,33250,33250,0
|
|
20240416,161400,2986769700,33250,33250,33250,33250,0
|
|
20240416,161300,2986769700,33250,33250,33250,33250,0
|
|
20240416,161200,2986769700,33250,33250,33250,33250,0
|
|
20240416,161100,2986769700,33250,33250,33250,33250,0
|
|
20240416,161000,2986769700,33250,33250,33250,33250,0
|
|
20240416,160900,2986769700,33250,33250,33250,33250,0
|
|
20240416,160800,2986769700,33250,33250,33250,33250,0
|
|
20240416,160700,2986769700,33250,33250,33250,33250,0
|
|
20240416,160600,2986769700,33250,33250,33250,33250,0
|
|
20240416,160500,2986769700,33250,33250,33250,33250,0
|
|
20240416,160400,2986769700,33250,33250,33250,33250,0
|
|
20240416,160300,2986769700,33250,33250,33250,33250,0
|
|
20240416,160200,2986769700,33250,33250,33250,33250,0
|
|
20240416,160100,2986769700,33250,33250,33250,33250,0
|
|
20240416,160000,2986769700,33250,33250,33250,33250,0
|
|
20240416,155900,2986769700,33250,33250,33250,33250,0
|
|
20240416,155800,2986769700,33250,33250,33250,33250,0
|
|
20240416,155700,2986769700,33250,33250,33250,33250,0
|
|
20240416,155600,2986769700,33250,33250,33250,33250,0
|
|
20240416,155500,2986769700,33250,33250,33250,33250,0
|
|
20240416,155400,2986769700,33250,33250,33250,33250,0
|
|
20240416,155300,2986769700,33250,33250,33250,33250,5081
|
|
20240416,155200,2986769700,33250,33250,33250,33250,0
|
|
20240416,155100,2986769700,33250,33250,33250,33250,0
|
|
20240416,155000,2986769700,33250,33250,33250,33250,0
|
|
20240416,154900,2986769700,33250,33250,33250,33250,0
|
|
20240416,154800,2986769700,33250,33250,33250,33250,0
|
|
20240416,154700,2986769700,33250,33250,33250,33250,0
|
|
20240416,154600,2986769700,33250,33250,33250,33250,0
|
|
20240416,154500,2986769700,33250,33250,33250,33250,0
|
|
20240416,154400,2986769700,33250,33250,33250,33250,0
|
|
20240416,154300,2986769700,33250,33250,33250,33250,0
|
|
20240416,154200,2986769700,33250,33250,33250,33250,0
|
|
20240416,154100,2986769700,33250,33250,33250,33250,0
|
|
20240416,154000,2986769700,33250,33250,33250,33250,0
|
|
20240416,153900,2986769700,33250,33250,33250,33250,0
|
|
20240416,153800,2986769700,33250,33250,33250,33250,0
|
|
20240416,153700,2986769700,33250,33250,33250,33250,0
|
|
20240416,153600,2986769700,33250,33250,33250,33250,0
|
|
20240416,153500,2986769700,33250,33250,33250,33250,0
|
|
20240416,153400,2986769700,33250,33250,33250,33250,0
|
|
20240416,153300,2986769700,33250,33250,33250,33250,0
|
|
20240416,153200,2986769700,33250,33250,33250,33250,0
|
|
20240416,153100,2986769700,33250,33250,33250,33250,0
|
|
20240416,153000,2986769700,33250,33250,33250,33250,5081
|
|
20240416,152900,2817826450,33300,33300,33300,33300,0
|
|
20240416,152800,2817826450,33300,33300,33300,33300,0
|
|
20240416,152700,2817826450,33300,33300,33300,33300,0
|
|
20240416,152600,2817826450,33300,33300,33300,33300,0
|
|
20240416,152500,2817826450,33300,33300,33300,33300,0
|
|
20240416,152400,2817826450,33300,33300,33300,33300,0
|
|
20240416,152300,2817826450,33300,33300,33300,33300,0
|
|
20240416,152200,2817826450,33300,33300,33300,33300,0
|
|
20240416,152100,2817826450,33300,33300,33300,33300,0
|
|
20240416,152000,2817826450,33300,33300,33300,33300,0
|
|
20240416,151900,2817826450,33300,33350,33350,33300,78
|
|
20240416,151800,2815226150,33350,33350,33450,33350,153
|
|
20240416,151700,2810119000,33400,33300,33450,33300,52
|
|
20240416,151600,2808383300,33450,33300,33450,33300,140
|
|
20240416,151500,2803717000,33450,33400,33450,33300,57
|
|
20240416,151400,2801811900,33450,33500,33500,33400,29
|
|
20240416,151300,2800842050,33450,33450,33500,33350,98
|
|
20240416,151200,2797566900,33500,33400,33500,33400,10
|
|
20240416,151100,2797232250,33500,33500,33500,33400,66
|
|
20240416,151000,2795024100,33400,33500,33500,33400,29
|
|
20240416,150900,2794053600,33500,33500,33500,33400,98
|
|
20240416,150800,2790774750,33500,33500,33500,33350,12
|
|
20240416,150700,2790373350,33500,33450,33500,33350,77
|
|
20240416,150600,2787803500,33450,33450,33450,33400,20
|
|
20240416,150500,2787134750,33350,33450,33450,33350,35
|
|
20240416,150400,2785965650,33450,33450,33450,33350,10
|
|
20240416,150300,2785631550,33450,33450,33450,33350,225
|
|
20240416,150200,2778106200,33450,33400,33450,33350,63
|
|
20240416,150100,2776000000,33350,33400,33400,33250,36
|
|
20240416,150000,2774798300,33400,33350,33400,33250,229
|
|
20240416,145900,2767170000,33350,33300,33400,33300,93
|
|
20240416,145800,2764070350,33300,33400,33400,33300,62
|
|
20240416,145700,2762002250,33350,33400,33400,33350,149
|
|
20240416,145600,2757032800,33400,33450,33450,33350,40
|
|
20240416,145500,2755697250,33450,33350,33450,33350,61
|
|
20240416,145400,2753659900,33350,33400,33400,33350,77
|
|
20240416,145300,2751088250,33400,33450,33450,33400,22
|
|
20240416,145200,2750352850,33450,33400,33450,33400,28
|
|
20240416,145100,2749416300,33450,33400,33450,33350,594
|
|
20240416,145000,2729575700,33450,33350,33450,33350,60
|
|
20240416,144900,2727572300,33350,33350,33400,33350,40
|
|
20240416,144800,2726237000,33400,33400,33450,33400,120
|
|
20240416,144700,2722228250,33400,33400,33400,33350,36
|
|
20240416,144600,2721026300,33400,33350,33500,33350,1634
|
|
20240416,144500,2666460300,33350,33300,33350,33200,341
|
|
20240416,144400,2655104250,33300,33300,33300,33200,39
|
|
20240416,144300,2653808450,33300,33300,33300,33200,165
|
|
20240416,144200,2648320750,33300,33200,33300,33200,38
|
|
20240416,144100,2647057950,33200,33250,33300,33200,24
|
|
20240416,144000,2646259900,33300,33250,33300,33200,29
|
|
20240416,143900,2645295600,33300,33300,33300,33250,24
|
|
20240416,143800,2644496850,33250,33250,33300,33200,717
|
|
20240416,143700,2620690750,33250,33200,33250,33200,152
|
|
20240416,143600,2615637950,33200,33250,33250,33200,166
|
|
20240416,143500,2610124000,33250,33250,33250,33200,67
|
|
20240416,143400,2607899000,33250,33250,33250,33200,43
|
|
20240416,143300,2606470000,33250,33250,33250,33200,56
|
|
20240416,143200,2604609450,33250,33300,33300,33250,40
|
|
20240416,143100,2603277650,33300,33250,33300,33200,28
|
|
20240416,143000,2602346850,33300,33250,33300,33200,95
|
|
20240416,142900,2599186050,33250,33300,33300,33250,132
|
|
20240416,142800,2594793250,33250,33300,33300,33250,55
|
|
20240416,142700,2592963600,33250,33250,33300,33200,74
|
|
20240416,142600,2590502300,33300,33250,33300,33200,112
|
|
20240416,142500,2586779950,33250,33250,33300,33200,44
|
|
20240416,142400,2585317050,33300,33200,33300,33200,133
|
|
20240416,142300,2580893050,33300,33200,33300,33200,88
|
|
20240416,142200,2577968450,33250,33200,33300,33200,116
|
|
20240416,142100,2574110300,33250,33150,33300,33150,259
|
|
20240416,142000,2565503050,33200,33200,33250,33150,80
|
|
20240416,141900,2562848900,33250,33200,33250,33150,309
|
|
20240416,141800,2552597400,33250,33200,33250,33150,81
|
|
20240416,141700,2549911100,33150,33200,33250,33150,404
|
|
20240416,141600,2536508200,33150,33150,33200,33150,100
|
|
20240416,141500,2533191700,33200,33200,33200,33150,18
|
|
20240416,141400,2532594400,33250,33200,33250,33150,122
|
|
20240416,141300,2528543500,33150,33250,33250,33150,46
|
|
20240416,141200,2527016650,33250,33150,33250,33100,102
|
|
20240416,141100,2523629250,33050,33250,33250,33050,46
|
|
20240416,141000,2522105250,33200,33150,33250,33050,482
|
|
20240416,140900,2506172100,33250,33250,33250,33100,80
|
|
20240416,140800,2503515800,33150,33150,33250,33050,57
|
|
20240416,140700,2501625600,33200,33150,33250,33100,101
|
|
20240416,140600,2498274200,33100,33100,33250,33100,230
|
|
20240416,140500,2490650050,33150,33150,33250,33100,211
|
|
20240416,140400,2483661050,33100,33100,33250,33050,82
|
|
20240416,140300,2480937200,33250,33100,33250,33050,96
|
|
20240416,140200,2477757200,33150,33250,33250,33100,126
|
|
20240416,140100,2473576600,33250,33200,33250,33100,139
|
|
20240416,140000,2468964900,33150,33150,33200,33150,121
|
|
20240416,135900,2464951150,33150,33150,33200,33100,245
|
|
20240416,135800,2456835950,33100,33100,33150,33100,221
|
|
20240416,135700,2449519550,33150,33150,33150,33100,203
|
|
20240416,135600,2442792300,33100,33150,33150,33100,71
|
|
20240416,135500,2440440800,33150,33150,33250,33100,56
|
|
20240416,135400,2438586000,33100,33100,33150,33100,212
|
|
20240416,135300,2431561150,33150,33150,33150,33100,55
|
|
20240416,135200,2429739800,33100,33200,33250,33100,124
|
|
20240416,135100,2425626950,33200,33150,33250,33100,64
|
|
20240416,135000,2423506900,33100,33150,33150,33100,60
|
|
20240416,134900,2421520150,33150,33100,33200,33100,192
|
|
20240416,134800,2415151350,33150,33100,33200,33100,51
|
|
20240416,134700,2413461800,33200,33100,33200,33100,204
|
|
20240416,134600,2406702050,33200,33150,33250,33100,91
|
|
20240416,134500,2403684700,33100,33250,33250,33100,76
|
|
20240416,134400,2401165100,33250,33150,33250,33100,74
|
|
20240416,134300,2398710600,33150,33150,33200,33050,79
|
|
20240416,134200,2396094550,33100,33100,33100,33050,121
|
|
20240416,134100,2392089500,33100,33100,33100,33050,70
|
|
20240416,134000,2389775500,33100,33100,33100,33050,96
|
|
20240416,133900,2386600950,33100,33100,33100,33050,90
|
|
20240416,133800,2383623650,33050,33100,33150,33050,150
|
|
20240416,133700,2378657050,33150,33150,33250,33100,164
|
|
20240416,133600,2373212050,33250,33150,33250,33100,138
|
|
20240416,133500,2368638600,33150,33200,33200,33100,52
|
|
20240416,133400,2366913200,33100,33100,33250,33100,256
|
|
20240416,133300,2358429100,33100,33100,33200,33100,131
|
|
20240416,133200,2354086700,33150,33150,33200,33100,102
|
|
20240416,133100,2350703100,33150,33100,33150,33100,149
|
|
20240416,133000,2345766000,33150,33150,33150,33100,74
|
|
20240416,132900,2343314750,33100,33150,33150,33100,123
|
|
20240416,132800,2339239750,33150,33100,33150,33100,69
|
|
20240416,132700,2336954200,33100,33150,33200,33100,93
|
|
20240416,132600,2333868900,33150,33100,33200,33100,234
|
|
20240416,132500,2326104000,33250,33150,33250,33100,487
|
|
20240416,132400,2309958950,33100,33150,33150,33100,101
|
|
20240416,132300,2306613150,33100,33100,33150,33100,49
|
|
20240416,132200,2304990550,33150,33200,33200,33100,86
|
|
20240416,132100,2302142550,33200,33050,33200,33050,267
|
|
20240416,132000,2293294650,33100,33150,33150,33050,57
|
|
20240416,131900,2291407800,33100,33150,33200,33050,94
|
|
20240416,131800,2288294700,33150,33100,33150,33050,91
|
|
20240416,131700,2285280950,33100,33050,33150,33050,172
|
|
20240416,131600,2279582350,33150,33050,33150,33050,110
|
|
20240416,131500,2275941450,33100,33100,33100,33050,181
|
|
20240416,131400,2269953200,33100,33100,33100,33000,123
|
|
20240416,131300,2265887550,33050,33050,33100,33050,1813
|
|
20240416,131200,2205966750,33100,33100,33100,33050,391
|
|
20240416,131100,2193042750,33100,33100,33100,33050,338
|
|
20240416,131000,2181867900,33050,33100,33100,33050,188
|
|
20240416,130900,2175648250,33100,33100,33100,33050,156
|
|
20240416,130800,2170487450,33050,33100,33100,33050,79
|
|
20240416,130700,2167875800,33050,33050,33100,33050,102
|
|
20240416,130600,2164502750,33050,33100,33100,33050,182
|
|
20240416,130500,2158482950,33100,33050,33100,33050,162
|
|
20240416,130400,2153123700,33100,33100,33100,33050,164
|
|
20240416,130300,2147698750,33100,33100,33100,33050,73
|
|
20240416,130200,2145285250,33100,33100,33100,33050,49
|
|
20240416,130100,2143665200,33100,33050,33100,33050,332
|
|
20240416,130000,2132689050,33100,33150,33150,33050,45
|
|
20240416,125900,2131199000,33150,33050,33150,33050,913
|
|
20240416,125800,2101018850,33150,33100,33150,33050,262
|
|
20240416,125700,2092358150,33050,33150,33150,33050,86
|
|
20240416,125600,2089512700,33150,33050,33150,33050,117
|
|
20240416,125500,2085638600,33050,33100,33150,33050,60
|
|
20240416,125400,2083652400,33100,33100,33150,33100,175
|
|
20240416,125300,2077856750,33150,33150,33150,33100,66
|
|
20240416,125200,2075671650,33100,33100,33150,33100,113
|
|
20240416,125100,2071929900,33100,33100,33150,33100,110
|
|
20240416,125000,2068285800,33100,33100,33150,33100,51
|
|
20240416,124900,2066597450,33100,33100,33150,33050,262
|
|
20240416,124800,2057915800,33100,33100,33150,33050,64
|
|
20240416,124700,2055799650,33100,33100,33100,33050,342
|
|
20240416,124600,2044481200,33100,33050,33150,33050,64
|
|
20240416,124500,2042362800,33050,33100,33150,33050,63
|
|
20240416,124400,2040277700,33100,33100,33200,33100,108
|
|
20240416,124300,2036699750,33100,33100,33150,33100,58
|
|
20240416,124200,2034779150,33150,33150,33200,33100,153
|
|
20240416,124100,2029712900,33100,33150,33200,33100,197
|
|
20240416,124000,2023188000,33100,33150,33150,33100,118
|
|
20240416,123900,2019279950,33100,33200,33200,33100,110
|
|
20240416,123800,2015628900,33100,33100,33200,33100,196
|
|
20240416,123700,2009135950,33150,33150,33150,33100,101
|
|
20240416,123600,2005790750,33100,33150,33150,33100,234
|
|
20240416,123500,1998042550,33100,33150,33150,33100,174
|
|
20240416,123400,1992282400,33150,33100,33150,33100,201
|
|
20240416,123300,1985625100,33150,33100,33150,33100,35
|
|
20240416,123200,1984466200,33150,33150,33150,33100,55
|
|
20240416,123100,1982644950,33100,33150,33150,33100,70
|
|
20240416,123000,1980325250,33150,33200,33200,33100,30
|
|
20240416,122900,1979331300,33250,33150,33250,33100,196
|
|
20240416,122800,1972833900,33150,33200,33200,33100,50
|
|
20240416,122700,1971178300,33100,33150,33200,33100,22
|
|
20240416,122600,1970448450,33200,33150,33200,33100,89
|
|
20240416,122500,1967496550,33150,33100,33200,33100,56
|
|
20240416,122400,1965640500,33100,33150,33200,33100,69
|
|
20240416,122300,1963350200,33200,33150,33200,33100,39
|
|
20240416,122200,1962058450,33200,33100,33250,33100,29
|
|
20240416,122100,1961097650,33250,33150,33250,33100,65
|
|
20240416,122000,1958937650,33150,33100,33150,33100,32
|
|
20240416,121900,1957876950,33100,33150,33150,33100,93
|
|
20240416,121800,1954795450,33100,33150,33150,33100,26
|
|
20240416,121700,1953934100,33150,33150,33150,33100,209
|
|
20240416,121600,1947015500,33200,33200,33250,33100,68
|
|
20240416,121500,1944756700,33100,33100,33150,33100,87
|
|
20240416,121400,1941874800,33150,33150,33150,33100,180
|
|
20240416,121300,1935908900,33150,33200,33200,33100,61
|
|
20240416,121200,1933885850,33200,33150,33200,33100,35
|
|
20240416,121100,1932724500,33150,33100,33250,33100,71
|
|
20240416,121000,1930364500,33250,33150,33250,33100,49
|
|
20240416,120900,1928741500,33100,33150,33150,33100,62
|
|
20240416,120800,1926686550,33100,33100,33150,33100,35
|
|
20240416,120700,1925527200,33150,33100,33150,33100,25
|
|
20240416,120600,1924699450,33100,33100,33150,33100,91
|
|
20240416,120500,1921684200,33150,33150,33150,33100,28
|
|
20240416,120400,1920756600,33150,33100,33150,33100,25
|
|
20240416,120300,1919928850,33100,33150,33150,33100,281
|
|
20240416,120200,1910624600,33100,33150,33150,33100,191
|
|
20240416,120100,1904302200,33150,33100,33250,33100,124
|
|
20240416,120000,1900192300,33150,33200,33250,33150,139
|
|
20240416,115900,1895578950,33150,33150,33250,33100,93
|
|
20240416,115800,1892499200,33250,33100,33250,33100,82
|
|
20240416,115700,1889776600,33100,33250,33250,33100,10
|
|
20240416,115600,1889444700,33200,33150,33250,33150,74
|
|
20240416,115500,1886985500,33150,33150,33150,33100,34
|
|
20240416,115400,1885858550,33150,33150,33150,33100,56
|
|
20240416,115300,1884002700,33100,33100,33250,33100,99
|
|
20240416,115200,1880720100,33150,33250,33250,33150,24
|
|
20240416,115100,1879923400,33200,33150,33250,33150,58
|
|
20240416,115000,1878000200,33150,33150,33200,33100,323
|
|
20240416,114900,1867292450,33200,33250,33250,33150,24
|
|
20240416,114800,1866495850,33250,33150,33250,33150,79
|
|
20240416,114700,1863870850,33250,33200,33250,33200,5
|
|
20240416,114600,1863704750,33250,33200,33250,33150,107
|
|
20240416,114500,1860151550,33200,33250,33300,33200,70
|
|
20240416,114400,1857824500,33300,33300,33300,33100,160
|
|
20240416,114300,1852523900,33300,33150,33300,33150,116
|
|
20240416,114200,1848664300,33150,33100,33300,33100,18
|
|
20240416,114100,1848067750,33300,33100,33300,33100,110
|
|
20240416,114000,1844418350,33100,33150,33200,33100,22
|
|
20240416,113900,1843689150,33300,33100,33300,33100,16
|
|
20240416,113800,1843158750,33300,33200,33300,33100,69
|
|
20240416,113700,1840870850,33150,33150,33200,33100,49
|
|
20240416,113600,1839246400,33100,33150,33200,33100,237
|
|
20240416,113500,1831386650,33150,33200,33300,33150,27
|
|
20240416,113400,1830490250,33300,33150,33300,33150,10
|
|
20240416,113300,1830157750,33300,33300,33300,33150,61
|
|
20240416,113200,1828126750,33150,33050,33250,33050,21
|
|
20240416,113100,1827430650,33200,33250,33300,33050,186
|
|
20240416,113000,1821256050,33050,33100,33250,33050,739
|
|
20240416,112900,1796826750,33100,33200,33300,33100,130
|
|
20240416,112800,1792521700,33200,33300,33300,33200,101
|
|
20240416,112700,1789161400,33200,33150,33300,33150,20
|
|
20240416,112600,1788496450,33150,33150,33350,33100,154
|
|
20240416,112500,1783392100,33150,33100,33200,33100,19
|
|
20240416,112400,1782761900,33200,33150,33200,33100,12
|
|
20240416,112300,1782364250,33200,33150,33200,33050,287
|
|
20240416,112200,1772865250,33100,33200,33200,33050,28
|
|
20240416,112100,1771937400,33150,33150,33200,33050,167
|
|
20240416,112000,1766403350,33150,33150,33200,33100,103
|
|
20240416,111900,1762992200,33150,33150,33200,33100,19
|
|
20240416,111800,1762362350,33200,33050,33200,33050,1203
|
|
20240416,111700,1722587250,33100,33100,33100,33050,231
|
|
20240416,111600,1714951800,33050,33050,33100,33050,96
|
|
20240416,111500,1711775200,33050,33050,33100,33050,26
|
|
20240416,111400,1710914950,33050,33050,33100,33050,28
|
|
20240416,111300,1709988250,33050,33050,33100,33050,77
|
|
20240416,111200,1707440600,33050,33100,33100,33050,50
|
|
20240416,111100,1705786000,33050,33100,33100,33050,62
|
|
20240416,111000,1703734150,33100,33050,33100,33050,14
|
|
20240416,110900,1703270900,33050,33100,33200,33050,138
|
|
20240416,110800,1698703050,33100,33100,33200,33100,73
|
|
20240416,110700,1696281350,33200,33200,33200,33100,26
|
|
20240416,110600,1695418550,33050,33100,33200,33050,307
|
|
20240416,110500,1685252900,33100,33150,33150,33100,54
|
|
20240416,110400,1683464750,33100,33150,33200,33100,28
|
|
20240416,110300,1682536500,33150,33100,33200,33100,88
|
|
20240416,110200,1679619700,33150,33100,33150,33050,117
|
|
20240416,110100,1675747700,33100,33150,33150,33050,77
|
|
20240416,110000,1673196750,33100,33050,33150,33050,108
|
|
20240416,105900,1669626250,33050,33100,33150,33050,32
|
|
20240416,105800,1668566200,33150,33200,33200,33100,89
|
|
20240416,105700,1665614000,33200,33150,33200,33150,21
|
|
20240416,105600,1664917600,33100,33200,33200,33100,421
|
|
20240416,105500,1650974200,33200,33100,33200,33100,17
|
|
20240416,105400,1650410450,33200,33100,33200,33050,528
|
|
20240416,105300,1632946000,33100,33100,33150,33100,133
|
|
20240416,105200,1628540350,33100,33100,33150,33050,268
|
|
20240416,105100,1619679350,33100,33100,33100,33050,24
|
|
20240416,105000,1618885350,33100,33050,33100,33000,109
|
|
20240416,104900,1615280750,33050,33150,33150,33050,22
|
|
20240416,104800,1614551950,33050,33200,33200,33000,72
|
|
20240416,104700,1612162800,33200,33200,33200,33000,62
|
|
20240416,104600,1610114100,33100,32950,33150,32950,1316
|
|
20240416,104500,1566623200,33000,32950,33000,32950,389
|
|
20240416,104400,1553802350,33000,32950,33000,32950,198
|
|
20240416,104300,1547270850,32950,33000,33000,32950,234
|
|
20240416,104200,1539557450,32950,33050,33050,32950,515
|
|
20240416,104100,1522585350,33000,33100,33100,33000,10711
|
|
20240416,104000,1168704150,33100,33100,33100,33050,2687
|
|
20240416,103900,1079778000,33150,33150,33150,33100,73
|
|
20240416,103800,1077359550,33150,33050,33150,33050,65
|
|
20240416,103700,1075205150,33100,33100,33150,33050,32
|
|
20240416,103600,1074145850,33200,33050,33200,33050,11
|
|
20240416,103500,1073781650,33200,33100,33200,33050,95
|
|
20240416,103400,1070630100,33100,33200,33200,33100,76
|
|
20240416,103300,1068113550,33100,33100,33150,33050,133
|
|
20240416,103200,1063711200,33100,33050,33100,33050,30
|
|
20240416,103100,1062718600,33050,33050,33100,33050,272
|
|
20240416,103000,1053717600,33050,33050,33100,33050,101
|
|
20240416,102900,1050377000,33100,33050,33100,33050,241
|
|
20240416,102800,1042411050,33050,33100,33100,33050,78
|
|
20240416,102700,1039830150,33050,33050,33100,33050,302
|
|
20240416,102600,1029844050,33050,33050,33100,33050,424
|
|
20240416,102500,1015830150,33050,33200,33200,33050,3453
|
|
20240416,102400,901490200,33200,33200,33200,33150,1490
|
|
20240416,102300,852023900,33200,33250,33250,33200,368
|
|
20240416,102200,839788800,33200,33200,33250,33200,163
|
|
20240416,102100,834376800,33200,33250,33250,33200,72
|
|
20240416,102000,831985700,33250,33350,33400,33250,2209
|
|
20240416,101900,758504900,33350,33350,33400,33350,29
|
|
20240416,101800,757537350,33350,33300,33400,33300,59
|
|
20240416,101700,755568200,33350,33350,33350,33300,90
|
|
20240416,101600,752568050,33300,33400,33400,33300,342
|
|
20240416,101500,741171750,33350,33250,33350,33250,661
|
|
20240416,101400,719168100,33250,33250,33300,33250,92
|
|
20240416,101300,716107650,33250,33250,33250,33250,8
|
|
20240416,101200,715841650,33250,33300,33300,33250,35
|
|
20240416,101100,714676450,33300,33250,33300,33250,38
|
|
20240416,101000,713412800,33250,33300,33300,33250,43
|
|
20240416,100900,711981700,33250,33300,33300,33250,29
|
|
20240416,100800,711017400,33300,33300,33300,33250,41
|
|
20240416,100700,709652850,33300,33250,33300,33250,59
|
|
20240416,100600,707689600,33250,33300,33300,33250,181
|
|
20240416,100500,701668900,33250,33300,33300,33250,63
|
|
20240416,100400,699572300,33250,33300,33300,33250,26
|
|
20240416,100300,698707550,33300,33300,33350,33300,77
|
|
20240416,100200,696143400,33300,33350,33350,33300,4
|
|
20240416,100100,696010100,33300,33300,33350,33300,247
|
|
20240416,100000,687784200,33300,33250,33300,33250,52
|
|
20240416,095900,686052750,33300,33250,33300,33250,229
|
|
20240416,095800,678427200,33300,33300,33300,33250,73
|
|
20240416,095700,675996850,33250,33250,33250,33250,48
|
|
20240416,095600,674400850,33250,33250,33300,33250,64
|
|
20240416,095500,672271900,33300,33250,33300,33250,31
|
|
20240416,095400,671240000,33250,33250,33300,33250,297
|
|
20240416,095300,661361600,33300,33250,33300,33250,31
|
|
20240416,095200,660329850,33300,33300,33300,33300,379
|
|
20240416,095100,647709150,33300,33300,33350,33300,17
|
|
20240416,095000,647143000,33300,33300,33350,33300,500
|
|
20240416,094900,630492750,33300,33300,33400,33300,27
|
|
20240416,094800,629593350,33350,33350,33400,33300,213
|
|
20240416,094700,622497900,33350,33300,33350,33300,167
|
|
20240416,094600,616936500,33250,33300,33300,33250,24
|
|
20240416,094500,616137650,33250,33300,33300,33250,34
|
|
20240416,094400,615005550,33250,33200,33300,33200,471
|
|
20240416,094300,599346600,33200,33200,33250,33200,44
|
|
20240416,094200,597885700,33200,33250,33250,33200,53
|
|
20240416,094100,596124950,33250,33250,33250,33200,46
|
|
20240416,094000,594597300,33200,33250,33250,33200,78
|
|
20240416,093900,592006700,33200,33200,33250,33200,42
|
|
20240416,093800,590611750,33250,33250,33250,33200,88
|
|
20240416,093700,587687050,33250,33200,33250,33200,136
|
|
20240416,093600,583171500,33300,33250,33300,33200,154
|
|
20240416,093500,578051450,33300,33200,33300,33200,380
|
|
20240416,093400,565433850,33250,33200,33250,33200,250
|
|
20240416,093300,557125350,33200,33250,33250,33200,73
|
|
20240416,093200,554701250,33200,33250,33250,33200,626
|
|
20240416,093100,533905950,33250,33300,33350,33250,1456
|
|
20240416,093000,485432450,33350,33350,33400,33300,493
|
|
20240416,092900,468994150,33350,33350,33350,33350,33
|
|
20240416,092800,467893600,33400,33350,33400,33350,100
|
|
20240416,092700,464554800,33350,33350,33400,33350,56
|
|
20240416,092600,462685650,33350,33350,33350,33350,36
|
|
20240416,092500,461485050,33350,33350,33350,33350,32
|
|
20240416,092400,460417850,33400,33400,33400,33400,67
|
|
20240416,092300,458180050,33350,33400,33400,33350,134
|
|
20240416,092200,453706500,33400,33400,33400,33400,26
|
|
20240416,092100,452838100,33400,33400,33400,33350,104
|
|
20240416,092000,449364650,33450,33400,33450,33350,361
|
|
20240416,091900,437312400,33400,33400,33400,33400,112
|
|
20240416,091800,433571600,33450,33450,33450,33450,61
|
|
20240416,091700,431531150,33450,33350,33550,33350,992
|
|
20240416,091600,398270250,33400,33550,33550,33300,474
|
|
20240416,091500,382431200,33550,33550,33650,33550,54
|
|
20240416,091400,380614700,33850,33350,33850,33300,5374
|
|
20240416,091300,200654000,33350,33300,33350,33300,138
|
|
20240416,091200,196057200,33350,33300,33350,33300,157
|
|
20240416,091100,190823500,33300,33350,33350,33300,136
|
|
20240416,091000,186293500,33350,33400,33400,33350,1199
|
|
20240416,090900,146305350,33400,33400,33400,33400,52
|
|
20240416,090800,144568550,33400,33400,33400,33400,574
|
|
20240416,090700,125396950,33400,33500,33500,33400,41
|
|
20240416,090600,124023550,33500,33450,33600,33400,95
|
|
20240416,090500,120847550,33450,33450,33800,33450,1384
|
|
20240416,090400,74545450,33450,33600,33800,33450,220
|
|
20240416,090300,67181750,33600,33500,33600,33500,127
|
|
20240416,090200,62919850,33500,33600,33600,33500,5
|
|
20240416,090100,62752150,33300,33400,33600,33300,551
|
|
20240416,090000,44339000,33600,33300,33600,33300,1331
|