716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,205300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,205200,4876905050,32500,32500,32500,32500,0
|
|
20240417,205100,4876905050,32500,32500,32500,32500,0
|
|
20240417,205000,4876905050,32500,32500,32500,32500,0
|
|
20240417,204900,4876905050,32500,32500,32500,32500,0
|
|
20240417,204800,4876905050,32500,32500,32500,32500,0
|
|
20240417,204700,4876905050,32500,32500,32500,32500,0
|
|
20240417,204600,4876905050,32500,32500,32500,32500,0
|
|
20240417,204500,4876905050,32500,32500,32500,32500,0
|
|
20240417,204400,4876905050,32500,32500,32500,32500,0
|
|
20240417,204300,4876905050,32500,32500,32500,32500,0
|
|
20240417,204200,4876905050,32500,32500,32500,32500,0
|
|
20240417,204100,4876905050,32500,32500,32500,32500,0
|
|
20240417,204000,4876905050,32500,32500,32500,32500,0
|
|
20240417,203900,4876905050,32500,32500,32500,32500,0
|
|
20240417,203800,4876905050,32500,32500,32500,32500,0
|
|
20240417,203700,4876905050,32500,32500,32500,32500,0
|
|
20240417,203600,4876905050,32500,32500,32500,32500,0
|
|
20240417,203500,4876905050,32500,32500,32500,32500,0
|
|
20240417,203400,4876905050,32500,32500,32500,32500,0
|
|
20240417,203300,4876905050,32500,32500,32500,32500,0
|
|
20240417,203200,4876905050,32500,32500,32500,32500,0
|
|
20240417,203100,4876905050,32500,32500,32500,32500,0
|
|
20240417,203000,4876905050,32500,32500,32500,32500,0
|
|
20240417,202900,4876905050,32500,32500,32500,32500,0
|
|
20240417,202800,4876905050,32500,32500,32500,32500,0
|
|
20240417,202700,4876905050,32500,32500,32500,32500,0
|
|
20240417,202600,4876905050,32500,32500,32500,32500,0
|
|
20240417,202500,4876905050,32500,32500,32500,32500,0
|
|
20240417,202400,4876905050,32500,32500,32500,32500,0
|
|
20240417,202300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,202200,4876905050,32500,32500,32500,32500,0
|
|
20240417,202100,4876905050,32500,32500,32500,32500,0
|
|
20240417,202000,4876905050,32500,32500,32500,32500,0
|
|
20240417,201900,4876905050,32500,32500,32500,32500,0
|
|
20240417,201800,4876905050,32500,32500,32500,32500,0
|
|
20240417,201700,4876905050,32500,32500,32500,32500,0
|
|
20240417,201600,4876905050,32500,32500,32500,32500,0
|
|
20240417,201500,4876905050,32500,32500,32500,32500,0
|
|
20240417,201400,4876905050,32500,32500,32500,32500,0
|
|
20240417,201300,4876905050,32500,32500,32500,32500,0
|
|
20240417,201200,4876905050,32500,32500,32500,32500,0
|
|
20240417,201100,4876905050,32500,32500,32500,32500,0
|
|
20240417,201000,4876905050,32500,32500,32500,32500,0
|
|
20240417,200900,4876905050,32500,32500,32500,32500,0
|
|
20240417,200800,4876905050,32500,32500,32500,32500,0
|
|
20240417,200700,4876905050,32500,32500,32500,32500,0
|
|
20240417,200600,4876905050,32500,32500,32500,32500,0
|
|
20240417,200500,4876905050,32500,32500,32500,32500,0
|
|
20240417,200400,4876905050,32500,32500,32500,32500,0
|
|
20240417,200300,4876905050,32500,32500,32500,32500,0
|
|
20240417,200200,4876905050,32500,32500,32500,32500,0
|
|
20240417,200100,4876905050,32500,32500,32500,32500,0
|
|
20240417,200000,4876905050,32500,32500,32500,32500,0
|
|
20240417,195900,4876905050,32500,32500,32500,32500,0
|
|
20240417,195800,4876905050,32500,32500,32500,32500,0
|
|
20240417,195700,4876905050,32500,32500,32500,32500,0
|
|
20240417,195600,4876905050,32500,32500,32500,32500,0
|
|
20240417,195500,4876905050,32500,32500,32500,32500,0
|
|
20240417,195400,4876905050,32500,32500,32500,32500,0
|
|
20240417,195300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,195200,4876905050,32500,32500,32500,32500,0
|
|
20240417,195100,4876905050,32500,32500,32500,32500,0
|
|
20240417,195000,4876905050,32500,32500,32500,32500,0
|
|
20240417,194900,4876905050,32500,32500,32500,32500,0
|
|
20240417,194800,4876905050,32500,32500,32500,32500,0
|
|
20240417,194700,4876905050,32500,32500,32500,32500,0
|
|
20240417,194600,4876905050,32500,32500,32500,32500,0
|
|
20240417,194500,4876905050,32500,32500,32500,32500,0
|
|
20240417,194400,4876905050,32500,32500,32500,32500,0
|
|
20240417,194300,4876905050,32500,32500,32500,32500,0
|
|
20240417,194200,4876905050,32500,32500,32500,32500,0
|
|
20240417,194100,4876905050,32500,32500,32500,32500,0
|
|
20240417,194000,4876905050,32500,32500,32500,32500,0
|
|
20240417,193900,4876905050,32500,32500,32500,32500,0
|
|
20240417,193800,4876905050,32500,32500,32500,32500,0
|
|
20240417,193700,4876905050,32500,32500,32500,32500,0
|
|
20240417,193600,4876905050,32500,32500,32500,32500,0
|
|
20240417,193500,4876905050,32500,32500,32500,32500,0
|
|
20240417,193400,4876905050,32500,32500,32500,32500,0
|
|
20240417,193300,4876905050,32500,32500,32500,32500,0
|
|
20240417,193200,4876905050,32500,32500,32500,32500,0
|
|
20240417,193100,4876905050,32500,32500,32500,32500,0
|
|
20240417,193000,4876905050,32500,32500,32500,32500,0
|
|
20240417,192900,4876905050,32500,32500,32500,32500,0
|
|
20240417,192800,4876905050,32500,32500,32500,32500,0
|
|
20240417,192700,4876905050,32500,32500,32500,32500,0
|
|
20240417,192600,4876905050,32500,32500,32500,32500,0
|
|
20240417,192500,4876905050,32500,32500,32500,32500,0
|
|
20240417,192400,4876905050,32500,32500,32500,32500,0
|
|
20240417,192300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,192200,4876905050,32500,32500,32500,32500,0
|
|
20240417,192100,4876905050,32500,32500,32500,32500,0
|
|
20240417,192000,4876905050,32500,32500,32500,32500,0
|
|
20240417,191900,4876905050,32500,32500,32500,32500,0
|
|
20240417,191800,4876905050,32500,32500,32500,32500,0
|
|
20240417,191700,4876905050,32500,32500,32500,32500,0
|
|
20240417,191600,4876905050,32500,32500,32500,32500,0
|
|
20240417,191500,4876905050,32500,32500,32500,32500,0
|
|
20240417,191400,4876905050,32500,32500,32500,32500,0
|
|
20240417,191300,4876905050,32500,32500,32500,32500,0
|
|
20240417,191200,4876905050,32500,32500,32500,32500,0
|
|
20240417,191100,4876905050,32500,32500,32500,32500,0
|
|
20240417,191000,4876905050,32500,32500,32500,32500,0
|
|
20240417,190900,4876905050,32500,32500,32500,32500,0
|
|
20240417,190800,4876905050,32500,32500,32500,32500,0
|
|
20240417,190700,4876905050,32500,32500,32500,32500,0
|
|
20240417,190600,4876905050,32500,32500,32500,32500,0
|
|
20240417,190500,4876905050,32500,32500,32500,32500,0
|
|
20240417,190400,4876905050,32500,32500,32500,32500,0
|
|
20240417,190300,4876905050,32500,32500,32500,32500,0
|
|
20240417,190200,4876905050,32500,32500,32500,32500,0
|
|
20240417,190100,4876905050,32500,32500,32500,32500,0
|
|
20240417,190000,4876905050,32500,32500,32500,32500,0
|
|
20240417,185900,4876905050,32500,32500,32500,32500,0
|
|
20240417,185800,4876905050,32500,32500,32500,32500,0
|
|
20240417,185700,4876905050,32500,32500,32500,32500,0
|
|
20240417,185600,4876905050,32500,32500,32500,32500,0
|
|
20240417,185500,4876905050,32500,32500,32500,32500,0
|
|
20240417,185400,4876905050,32500,32500,32500,32500,0
|
|
20240417,185300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,185200,4876905050,32500,32500,32500,32500,0
|
|
20240417,185100,4876905050,32500,32500,32500,32500,0
|
|
20240417,185000,4876905050,32500,32500,32500,32500,0
|
|
20240417,184900,4876905050,32500,32500,32500,32500,0
|
|
20240417,184800,4876905050,32500,32500,32500,32500,0
|
|
20240417,184700,4876905050,32500,32500,32500,32500,0
|
|
20240417,184600,4876905050,32500,32500,32500,32500,0
|
|
20240417,184500,4876905050,32500,32500,32500,32500,0
|
|
20240417,184400,4876905050,32500,32500,32500,32500,0
|
|
20240417,184300,4876905050,32500,32500,32500,32500,0
|
|
20240417,184200,4876905050,32500,32500,32500,32500,0
|
|
20240417,184100,4876905050,32500,32500,32500,32500,0
|
|
20240417,184000,4876905050,32500,32500,32500,32500,0
|
|
20240417,183900,4876905050,32500,32500,32500,32500,0
|
|
20240417,183800,4876905050,32500,32500,32500,32500,0
|
|
20240417,183700,4876905050,32500,32500,32500,32500,0
|
|
20240417,183600,4876905050,32500,32500,32500,32500,0
|
|
20240417,183500,4876905050,32500,32500,32500,32500,0
|
|
20240417,183400,4876905050,32500,32500,32500,32500,0
|
|
20240417,183300,4876905050,32500,32500,32500,32500,0
|
|
20240417,183200,4876905050,32500,32500,32500,32500,0
|
|
20240417,183100,4876905050,32500,32500,32500,32500,0
|
|
20240417,183000,4876905050,32500,32500,32500,32500,0
|
|
20240417,182900,4876905050,32500,32500,32500,32500,0
|
|
20240417,182800,4876905050,32500,32500,32500,32500,0
|
|
20240417,182700,4876905050,32500,32500,32500,32500,0
|
|
20240417,182600,4876905050,32500,32500,32500,32500,0
|
|
20240417,182500,4876905050,32500,32500,32500,32500,0
|
|
20240417,182400,4876905050,32500,32500,32500,32500,0
|
|
20240417,182300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,182200,4876905050,32500,32500,32500,32500,0
|
|
20240417,182100,4876905050,32500,32500,32500,32500,0
|
|
20240417,182000,4876905050,32500,32500,32500,32500,0
|
|
20240417,181900,4876905050,32500,32500,32500,32500,0
|
|
20240417,181800,4876905050,32500,32500,32500,32500,0
|
|
20240417,181700,4876905050,32500,32500,32500,32500,0
|
|
20240417,181600,4876905050,32500,32500,32500,32500,0
|
|
20240417,181500,4876905050,32500,32500,32500,32500,0
|
|
20240417,181400,4876905050,32500,32500,32500,32500,0
|
|
20240417,181300,4876905050,32500,32500,32500,32500,0
|
|
20240417,181200,4876905050,32500,32500,32500,32500,0
|
|
20240417,181100,4876905050,32500,32500,32500,32500,0
|
|
20240417,181000,4876905050,32500,32500,32500,32500,0
|
|
20240417,180900,4876905050,32500,32500,32500,32500,0
|
|
20240417,180800,4876905050,32500,32500,32500,32500,0
|
|
20240417,180700,4876905050,32500,32500,32500,32500,0
|
|
20240417,180600,4876905050,32500,32500,32500,32500,0
|
|
20240417,180500,4876905050,32500,32500,32500,32500,0
|
|
20240417,180400,4876905050,32500,32500,32500,32500,0
|
|
20240417,180300,4876905050,32500,32500,32500,32500,0
|
|
20240417,180200,4876905050,32500,32500,32500,32500,0
|
|
20240417,180100,4876905050,32500,32500,32500,32500,0
|
|
20240417,180000,4876905050,32500,32500,32500,32500,0
|
|
20240417,175900,4876905050,32500,32500,32500,32500,0
|
|
20240417,175800,4876905050,32500,32500,32500,32500,0
|
|
20240417,175700,4876905050,32500,32500,32500,32500,0
|
|
20240417,175600,4876905050,32500,32500,32500,32500,0
|
|
20240417,175500,4876905050,32500,32500,32500,32500,0
|
|
20240417,175400,4876905050,32500,32500,32500,32500,0
|
|
20240417,175300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,175200,4876905050,32500,32500,32500,32500,0
|
|
20240417,175100,4876905050,32500,32500,32500,32500,0
|
|
20240417,175000,4876905050,32500,32500,32500,32500,0
|
|
20240417,174900,4876905050,32500,32500,32500,32500,0
|
|
20240417,174800,4876905050,32500,32500,32500,32500,0
|
|
20240417,174700,4876905050,32500,32500,32500,32500,0
|
|
20240417,174600,4876905050,32500,32500,32500,32500,0
|
|
20240417,174500,4876905050,32500,32500,32500,32500,0
|
|
20240417,174400,4876905050,32500,32500,32500,32500,0
|
|
20240417,174300,4876905050,32500,32500,32500,32500,0
|
|
20240417,174200,4876905050,32500,32500,32500,32500,0
|
|
20240417,174100,4876905050,32500,32500,32500,32500,0
|
|
20240417,174000,4876905050,32500,32500,32500,32500,0
|
|
20240417,173900,4876905050,32500,32500,32500,32500,0
|
|
20240417,173800,4876905050,32500,32500,32500,32500,0
|
|
20240417,173700,4876905050,32500,32500,32500,32500,0
|
|
20240417,173600,4876905050,32500,32500,32500,32500,0
|
|
20240417,173500,4876905050,32500,32500,32500,32500,0
|
|
20240417,173400,4876905050,32500,32500,32500,32500,0
|
|
20240417,173300,4876905050,32500,32500,32500,32500,0
|
|
20240417,173200,4876905050,32500,32500,32500,32500,0
|
|
20240417,173100,4876905050,32500,32500,32500,32500,0
|
|
20240417,173000,4876905050,32500,32500,32500,32500,0
|
|
20240417,172900,4876905050,32500,32500,32500,32500,0
|
|
20240417,172800,4876905050,32500,32500,32500,32500,0
|
|
20240417,172700,4876905050,32500,32500,32500,32500,0
|
|
20240417,172600,4876905050,32500,32500,32500,32500,0
|
|
20240417,172500,4876905050,32500,32500,32500,32500,0
|
|
20240417,172400,4876905050,32500,32500,32500,32500,0
|
|
20240417,172300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,172200,4876905050,32500,32500,32500,32500,0
|
|
20240417,172100,4876905050,32500,32500,32500,32500,0
|
|
20240417,172000,4876905050,32500,32500,32500,32500,0
|
|
20240417,171900,4876905050,32500,32500,32500,32500,0
|
|
20240417,171800,4876905050,32500,32500,32500,32500,0
|
|
20240417,171700,4876905050,32500,32500,32500,32500,0
|
|
20240417,171600,4876905050,32500,32500,32500,32500,0
|
|
20240417,171500,4876905050,32500,32500,32500,32500,0
|
|
20240417,171400,4876905050,32500,32500,32500,32500,0
|
|
20240417,171300,4876905050,32500,32500,32500,32500,0
|
|
20240417,171200,4876905050,32500,32500,32500,32500,0
|
|
20240417,171100,4876905050,32500,32500,32500,32500,0
|
|
20240417,171000,4876905050,32500,32500,32500,32500,0
|
|
20240417,170900,4876905050,32500,32500,32500,32500,0
|
|
20240417,170800,4876905050,32500,32500,32500,32500,0
|
|
20240417,170700,4876905050,32500,32500,32500,32500,0
|
|
20240417,170600,4876905050,32500,32500,32500,32500,0
|
|
20240417,170500,4876905050,32500,32500,32500,32500,0
|
|
20240417,170400,4876905050,32500,32500,32500,32500,0
|
|
20240417,170300,4876905050,32500,32500,32500,32500,0
|
|
20240417,170200,4876905050,32500,32500,32500,32500,0
|
|
20240417,170100,4876905050,32500,32500,32500,32500,0
|
|
20240417,170000,4876905050,32500,32500,32500,32500,0
|
|
20240417,165900,4876905050,32500,32500,32500,32500,0
|
|
20240417,165800,4876905050,32500,32500,32500,32500,0
|
|
20240417,165700,4876905050,32500,32500,32500,32500,0
|
|
20240417,165600,4876905050,32500,32500,32500,32500,0
|
|
20240417,165500,4876905050,32500,32500,32500,32500,0
|
|
20240417,165400,4876905050,32500,32500,32500,32500,0
|
|
20240417,165300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,165200,4876905050,32500,32500,32500,32500,0
|
|
20240417,165100,4876905050,32500,32500,32500,32500,0
|
|
20240417,165000,4876905050,32500,32500,32500,32500,0
|
|
20240417,164900,4876905050,32500,32500,32500,32500,0
|
|
20240417,164800,4876905050,32500,32500,32500,32500,0
|
|
20240417,164700,4876905050,32500,32500,32500,32500,0
|
|
20240417,164600,4876905050,32500,32500,32500,32500,0
|
|
20240417,164500,4876905050,32500,32500,32500,32500,0
|
|
20240417,164400,4876905050,32500,32500,32500,32500,0
|
|
20240417,164300,4876905050,32500,32500,32500,32500,0
|
|
20240417,164200,4876905050,32500,32500,32500,32500,0
|
|
20240417,164100,4876905050,32500,32500,32500,32500,0
|
|
20240417,164000,4876905050,32500,32500,32500,32500,0
|
|
20240417,163900,4876905050,32500,32500,32500,32500,0
|
|
20240417,163800,4876905050,32500,32500,32500,32500,0
|
|
20240417,163700,4876905050,32500,32500,32500,32500,0
|
|
20240417,163600,4876905050,32500,32500,32500,32500,0
|
|
20240417,163500,4876905050,32500,32500,32500,32500,0
|
|
20240417,163400,4876905050,32500,32500,32500,32500,0
|
|
20240417,163300,4876905050,32500,32500,32500,32500,0
|
|
20240417,163200,4876905050,32500,32500,32500,32500,0
|
|
20240417,163100,4876905050,32500,32500,32500,32500,0
|
|
20240417,163000,4876905050,32500,32500,32500,32500,0
|
|
20240417,162900,4876905050,32500,32500,32500,32500,0
|
|
20240417,162800,4876905050,32500,32500,32500,32500,0
|
|
20240417,162700,4876905050,32500,32500,32500,32500,0
|
|
20240417,162600,4876905050,32500,32500,32500,32500,0
|
|
20240417,162500,4876905050,32500,32500,32500,32500,0
|
|
20240417,162400,4876905050,32500,32500,32500,32500,0
|
|
20240417,162300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,162200,4876905050,32500,32500,32500,32500,0
|
|
20240417,162100,4876905050,32500,32500,32500,32500,0
|
|
20240417,162000,4876905050,32500,32500,32500,32500,0
|
|
20240417,161900,4876905050,32500,32500,32500,32500,0
|
|
20240417,161800,4876905050,32500,32500,32500,32500,0
|
|
20240417,161700,4876905050,32500,32500,32500,32500,0
|
|
20240417,161600,4876905050,32500,32500,32500,32500,0
|
|
20240417,161500,4876905050,32500,32500,32500,32500,0
|
|
20240417,161400,4876905050,32500,32500,32500,32500,0
|
|
20240417,161300,4876905050,32500,32500,32500,32500,0
|
|
20240417,161200,4876905050,32500,32500,32500,32500,0
|
|
20240417,161100,4876905050,32500,32500,32500,32500,0
|
|
20240417,161000,4876905050,32500,32500,32500,32500,0
|
|
20240417,160900,4876905050,32500,32500,32500,32500,0
|
|
20240417,160800,4876905050,32500,32500,32500,32500,0
|
|
20240417,160700,4876905050,32500,32500,32500,32500,0
|
|
20240417,160600,4876905050,32500,32500,32500,32500,0
|
|
20240417,160500,4876905050,32500,32500,32500,32500,0
|
|
20240417,160400,4876905050,32500,32500,32500,32500,0
|
|
20240417,160300,4876905050,32500,32500,32500,32500,0
|
|
20240417,160200,4876905050,32500,32500,32500,32500,0
|
|
20240417,160100,4876905050,32500,32500,32500,32500,0
|
|
20240417,160000,4876905050,32500,32500,32500,32500,0
|
|
20240417,155900,4876905050,32500,32500,32500,32500,0
|
|
20240417,155800,4876905050,32500,32500,32500,32500,0
|
|
20240417,155700,4876905050,32500,32500,32500,32500,0
|
|
20240417,155600,4876905050,32500,32500,32500,32500,0
|
|
20240417,155500,4876905050,32500,32500,32500,32500,0
|
|
20240417,155400,4876905050,32500,32500,32500,32500,0
|
|
20240417,155300,4876905050,32500,32500,32500,32500,4093
|
|
20240417,155200,4876905050,32500,32500,32500,32500,0
|
|
20240417,155100,4876905050,32500,32500,32500,32500,0
|
|
20240417,155000,4876905050,32500,32500,32500,32500,0
|
|
20240417,154900,4876905050,32500,32500,32500,32500,0
|
|
20240417,154800,4876905050,32500,32500,32500,32500,0
|
|
20240417,154700,4876905050,32500,32500,32500,32500,0
|
|
20240417,154600,4876905050,32500,32500,32500,32500,0
|
|
20240417,154500,4876905050,32500,32500,32500,32500,0
|
|
20240417,154400,4876905050,32500,32500,32500,32500,0
|
|
20240417,154300,4876905050,32500,32500,32500,32500,0
|
|
20240417,154200,4876905050,32500,32500,32500,32500,0
|
|
20240417,154100,4876905050,32500,32500,32500,32500,0
|
|
20240417,154000,4876905050,32500,32500,32500,32500,0
|
|
20240417,153900,4876905050,32500,32500,32500,32500,0
|
|
20240417,153800,4876905050,32500,32500,32500,32500,0
|
|
20240417,153700,4876905050,32500,32500,32500,32500,0
|
|
20240417,153600,4876905050,32500,32500,32500,32500,0
|
|
20240417,153500,4876905050,32500,32500,32500,32500,0
|
|
20240417,153400,4876905050,32500,32500,32500,32500,0
|
|
20240417,153300,4876905050,32500,32500,32500,32500,0
|
|
20240417,153200,4876905050,32500,32500,32500,32500,0
|
|
20240417,153100,4876905050,32500,32500,32500,32500,0
|
|
20240417,153000,4876905050,32500,32500,32500,32500,4093
|
|
20240417,152900,4743882550,32500,32500,32500,32500,0
|
|
20240417,152800,4743882550,32500,32500,32500,32500,0
|
|
20240417,152700,4743882550,32500,32500,32500,32500,0
|
|
20240417,152600,4743882550,32500,32500,32500,32500,0
|
|
20240417,152500,4743882550,32500,32500,32500,32500,0
|
|
20240417,152400,4743882550,32500,32500,32500,32500,0
|
|
20240417,152300,4743882550,32500,32500,32500,32500,0
|
|
20240417,152200,4743882550,32500,32500,32500,32500,0
|
|
20240417,152100,4743882550,32500,32500,32500,32500,0
|
|
20240417,152000,4743882550,32500,32500,32500,32500,0
|
|
20240417,151900,4743882550,32500,32250,32500,32150,1451
|
|
20240417,151800,4697079850,32200,32250,32350,32200,829
|
|
20240417,151700,4670354200,32200,32300,32300,32200,691
|
|
20240417,151600,4648080150,32200,32250,32300,32200,1327
|
|
20240417,151500,4605297050,32250,32300,32300,32250,923
|
|
20240417,151400,4575505600,32300,32300,32350,32250,630
|
|
20240417,151300,4555168750,32300,32300,32350,32300,557
|
|
20240417,151200,4537171050,32300,32500,32500,32300,1173
|
|
20240417,151100,4499165800,32500,32450,32500,32400,777
|
|
20240417,151000,4473946150,32450,32250,32500,32250,7097
|
|
20240417,150900,4244431400,32400,32350,32400,32300,3852
|
|
20240417,150800,4119969950,32400,32300,32400,32300,160
|
|
20240417,150700,4114790700,32300,32300,32300,32300,0
|
|
20240417,150600,4114790700,32300,32400,32400,32300,494
|
|
20240417,150500,4098806600,32400,32400,32400,32400,53
|
|
20240417,150400,4097089400,32400,32400,32400,32350,119
|
|
20240417,150300,4093237700,32400,32450,32450,32350,67
|
|
20240417,150200,4091066450,32350,32450,32450,32350,88
|
|
20240417,150100,4088214500,32350,32450,32500,32350,170
|
|
20240417,150000,4082699650,32450,32450,32500,32450,154
|
|
20240417,145900,4077698600,32450,32400,32450,32400,205
|
|
20240417,145800,4071048550,32450,32450,32450,32400,76
|
|
20240417,145700,4068584350,32500,32500,32500,32450,212
|
|
20240417,145600,4061703400,32500,32500,32500,32500,0
|
|
20240417,145500,4061703400,32500,32350,32500,32350,298
|
|
20240417,145400,4052032550,32450,32350,32450,32350,14
|
|
20240417,145300,4051578750,32400,32400,32450,32350,226
|
|
20240417,145200,4044256300,32400,32450,32450,32400,263
|
|
20240417,145100,4035732750,32450,32450,32450,32450,14
|
|
20240417,145000,4035278450,32450,32400,32450,32400,85
|
|
20240417,144900,4032524100,32450,32450,32500,32400,123
|
|
20240417,144800,4028529750,32450,32350,32450,32350,149
|
|
20240417,144700,4023699100,32350,32400,32400,32350,93
|
|
20240417,144600,4020687350,32400,32450,32450,32350,131
|
|
20240417,144500,4016444550,32450,32400,32450,32400,155
|
|
20240417,144400,4011422450,32400,32400,32400,32400,23
|
|
20240417,144300,4010677250,32400,32400,32450,32350,88
|
|
20240417,144200,4007827700,32450,32450,32450,32400,161
|
|
20240417,144100,4002608900,32450,32450,32450,32450,200
|
|
20240417,144000,3996118900,32450,32450,32500,32400,492
|
|
20240417,143900,3980159700,32500,32500,32500,32500,10
|
|
20240417,143800,3979834700,32500,32450,32500,32450,95
|
|
20240417,143700,3976751050,32500,32400,32500,32400,280
|
|
20240417,143600,3967665350,32400,32400,32450,32400,49
|
|
20240417,143500,3966075550,32450,32500,32500,32450,156
|
|
20240417,143400,3961012900,32450,32400,32450,32400,208
|
|
20240417,143300,3954264750,32400,32400,32400,32400,51
|
|
20240417,143200,3952612350,32450,32450,32450,32400,51
|
|
20240417,143100,3950959450,32400,32400,32400,32400,58
|
|
20240417,143000,3949080250,32450,32400,32450,32350,312
|
|
20240417,142900,3938972900,32400,32400,32450,32400,95
|
|
20240417,142800,3935894450,32400,32400,32450,32400,73
|
|
20240417,142700,3933529100,32400,32400,32500,32400,149
|
|
20240417,142600,3928699650,32400,32500,32500,32300,6162
|
|
20240417,142500,3729272200,32500,32500,32500,32450,447
|
|
20240417,142400,3714746700,32500,32550,32550,32500,335
|
|
20240417,142300,3703858800,32500,32550,32550,32500,85
|
|
20240417,142200,3701096150,32500,32550,32550,32500,194
|
|
20240417,142100,3694791000,32550,32500,32550,32500,147
|
|
20240417,142000,3690013050,32500,32500,32500,32500,140
|
|
20240417,141900,3685463050,32550,32550,32550,32500,262
|
|
20240417,141800,3676947200,32500,32500,32550,32500,58
|
|
20240417,141700,3675061800,32500,32500,32550,32500,83
|
|
20240417,141600,3672363950,32500,32500,32550,32500,97
|
|
20240417,141500,3669211200,32550,32500,32550,32500,94
|
|
20240417,141400,3666155150,32500,32500,32550,32500,128
|
|
20240417,141300,3661995100,32500,32550,32550,32500,132
|
|
20240417,141200,3657704650,32550,32500,32550,32500,27
|
|
20240417,141100,3656827050,32500,32550,32550,32500,82
|
|
20240417,141000,3654161250,32500,32500,32550,32500,61
|
|
20240417,140900,3652178300,32500,32550,32550,32500,167
|
|
20240417,140800,3646745750,32550,32550,32550,32550,300
|
|
20240417,140700,3636980750,32550,32600,32600,32550,36
|
|
20240417,140600,3635808400,32550,32500,32550,32500,213
|
|
20240417,140500,3628877400,32500,32600,32600,32500,201
|
|
20240417,140400,3622334950,32600,32600,32600,32550,35
|
|
20240417,140300,3621195200,32550,32550,32550,32550,66
|
|
20240417,140200,3619046900,32600,32600,32600,32550,58
|
|
20240417,140100,3617158600,32550,32550,32600,32550,143
|
|
20240417,140000,3612503550,32600,32550,32600,32550,149
|
|
20240417,135900,3607649650,32600,32650,32650,32600,56
|
|
20240417,135800,3605823700,32600,32600,32650,32600,126
|
|
20240417,135700,3601715900,32650,32550,32650,32550,56
|
|
20240417,135600,3599892300,32600,32650,32650,32600,79
|
|
20240417,135500,3597316600,32650,32550,32650,32550,409
|
|
20240417,135400,3583975350,32600,32600,32600,32600,2
|
|
20240417,135300,3583910150,32550,32600,32650,32550,341
|
|
20240417,135200,3572791950,32550,32600,32600,32550,505
|
|
20240417,135100,3556331300,32550,32550,32550,32550,25
|
|
20240417,135000,3555517550,32550,32600,32600,32550,143
|
|
20240417,134900,3550862350,32550,32550,32550,32550,89
|
|
20240417,134800,3547965400,32550,32600,32600,32550,66
|
|
20240417,134700,3545816550,32550,32600,32600,32550,196
|
|
20240417,134600,3539436150,32550,32550,32550,32550,65
|
|
20240417,134500,3537320400,32550,32550,32600,32500,156
|
|
20240417,134400,3532242300,32600,32550,32600,32500,247
|
|
20240417,134300,3524209950,32550,32600,32600,32550,89
|
|
20240417,134200,3521312950,32600,32550,32600,32500,1099
|
|
20240417,134100,3485553950,32600,32550,32600,32550,48
|
|
20240417,134000,3483991350,32550,32600,32600,32550,212
|
|
20240417,133900,3477090650,32550,32600,32600,32550,57
|
|
20240417,133800,3475234600,32600,32550,32600,32550,13
|
|
20240417,133700,3474810850,32550,32600,32600,32550,63
|
|
20240417,133600,3472759100,32600,32600,32600,32550,333
|
|
20240417,133500,3461919800,32550,32550,32600,32550,84
|
|
20240417,133400,3459183700,32550,32600,32600,32550,100
|
|
20240417,133300,3455925750,32600,32550,32600,32550,390
|
|
20240417,133200,3443213800,32600,32550,32600,32550,26
|
|
20240417,133100,3442366800,32550,32600,32600,32550,58
|
|
20240417,133000,3440478050,32550,32600,32600,32550,5
|
|
20240417,132900,3440315150,32550,32600,32600,32550,45
|
|
20240417,132800,3438850300,32600,32550,32600,32550,48
|
|
20240417,132700,3437287550,32600,32550,32600,32550,36
|
|
20240417,132600,3436115650,32600,32550,32600,32550,411
|
|
20240417,132500,3422737500,32600,32600,32600,32550,134
|
|
20240417,132400,3418371150,32600,32550,32600,32550,4
|
|
20240417,132300,3418240800,32600,32550,32600,32550,75
|
|
20240417,132200,3415798100,32600,32600,32600,32600,264
|
|
20240417,132100,3407191700,32550,32550,32550,32550,43
|
|
20240417,132000,3405792050,32600,32600,32600,32550,57
|
|
20240417,131900,3403936150,32600,32600,32600,32600,35
|
|
20240417,131800,3402795150,32600,32600,32600,32550,100
|
|
20240417,131700,3399537200,32600,32600,32600,32550,77
|
|
20240417,131600,3397029050,32600,32550,32600,32550,133
|
|
20240417,131500,3392694900,32550,32550,32550,32550,41
|
|
20240417,131400,3391360350,32600,32600,32600,32600,274
|
|
20240417,131300,3382427950,32550,32600,32600,32550,54
|
|
20240417,131200,3380669700,32550,32600,32600,32550,279
|
|
20240417,131100,3371576350,32600,32600,32600,32600,24
|
|
20240417,131000,3370793950,32600,32600,32600,32550,114
|
|
20240417,130900,3367079650,32600,32550,32600,32550,48
|
|
20240417,130800,3365516900,32600,32600,32600,32550,105
|
|
20240417,130700,3362096950,32600,32550,32600,32550,47
|
|
20240417,130600,3360567000,32600,32550,32600,32550,18
|
|
20240417,130500,3359980350,32550,32600,32600,32550,45
|
|
20240417,130400,3358515400,32550,32550,32550,32550,45
|
|
20240417,130300,3357050650,32600,32600,32600,32600,10
|
|
20240417,130200,3356724650,32600,32600,32600,32550,53
|
|
20240417,130100,3354998900,32600,32550,32600,32550,46
|
|
20240417,130000,3353501350,32600,32550,32600,32550,9
|
|
20240417,125900,3353208050,32600,32600,32600,32550,62
|
|
20240417,125800,3351188900,32600,32600,32650,32550,313
|
|
20240417,125700,3340991100,32600,32600,32600,32550,130
|
|
20240417,125600,3336755150,32600,32600,32600,32600,41
|
|
20240417,125500,3335418550,32650,32550,32700,32550,448
|
|
20240417,125400,3320795150,32600,32650,32650,32600,381
|
|
20240417,125300,3308374450,32600,32650,32650,32600,62
|
|
20240417,125200,3306352300,32650,32600,32650,32600,7
|
|
20240417,125100,3306123800,32600,32650,32650,32600,47
|
|
20240417,125000,3304591300,32650,32650,32650,32600,14
|
|
20240417,124900,3304134300,32600,32650,32650,32600,93
|
|
20240417,124800,3301102000,32650,32650,32650,32600,58
|
|
20240417,124700,3299210350,32600,32650,32650,32600,25
|
|
20240417,124600,3298395250,32650,32600,32650,32600,74
|
|
20240417,124500,3295981300,32650,32600,32650,32600,44
|
|
20240417,124400,3294546800,32600,32650,32650,32600,12
|
|
20240417,124300,3294155100,32600,32600,32650,32600,78
|
|
20240417,124200,3291612200,32650,32650,32650,32650,2
|
|
20240417,124100,3291546900,32600,32650,32650,32600,89
|
|
20240417,124000,3288644600,32650,32650,32650,32600,130
|
|
20240417,123900,3284402150,32650,32650,32650,32650,309
|
|
20240417,123800,3274313300,32650,32700,32700,32650,121
|
|
20240417,123700,3270362300,32700,32650,32700,32650,185
|
|
20240417,123600,3264321950,32650,32700,32700,32650,45
|
|
20240417,123500,3262852550,32700,32700,32700,32650,80
|
|
20240417,123400,3260239600,32700,32650,32700,32650,79
|
|
20240417,123300,3257658600,32750,32650,32750,32600,264
|
|
20240417,123200,3249038900,32600,32600,32600,32600,45
|
|
20240417,123100,3247571900,32650,32650,32650,32600,40
|
|
20240417,123000,3246266500,32700,32650,32700,32600,421
|
|
20240417,122900,3232532250,32650,32650,32650,32600,16
|
|
20240417,122800,3232009900,32650,32650,32650,32650,235
|
|
20240417,122700,3224337150,32700,32650,32700,32650,56
|
|
20240417,122600,3222508350,32650,32700,32700,32650,44
|
|
20240417,122500,3221071650,32650,32700,32700,32650,73
|
|
20240417,122400,3218686600,32650,32650,32700,32650,71
|
|
20240417,122300,3216368050,32650,32650,32700,32650,109
|
|
20240417,122200,3212808950,32650,32650,32650,32650,62
|
|
20240417,122100,3210784650,32700,32750,32750,32700,219
|
|
20240417,122000,3203622300,32750,32750,32750,32700,15
|
|
20240417,121900,3203131650,32700,32750,32750,32700,66
|
|
20240417,121800,3200972600,32750,32750,32750,32750,2
|
|
20240417,121700,3200907100,32750,32750,32750,32700,50
|
|
20240417,121600,3199271750,32750,32750,32750,32700,150
|
|
20240417,121500,3194361350,32800,32800,32800,32800,2
|
|
20240417,121400,3194295750,32800,32800,32800,32750,63
|
|
20240417,121300,3192231400,32800,32800,32850,32800,111
|
|
20240417,121200,3188589600,32850,32850,32850,32850,29
|
|
20240417,121100,3187636950,32800,32800,32850,32800,442
|
|
20240417,121000,3173137900,32800,32700,32800,32700,1204
|
|
20240417,120900,3133721600,32650,32700,32700,32650,75
|
|
20240417,120800,3131271100,32700,32700,32700,32650,75
|
|
20240417,120700,3128821150,32650,32700,32700,32650,31
|
|
20240417,120600,3127808300,32700,32700,32700,32650,76
|
|
20240417,120500,3125325150,32700,32650,32700,32650,642
|
|
20240417,120400,3104361900,32600,32650,32650,32600,236
|
|
20240417,120300,3096667650,32650,32600,32650,32600,43
|
|
20240417,120200,3095265750,32650,32650,32650,32650,17
|
|
20240417,120100,3094710700,32600,32650,32650,32600,46
|
|
20240417,120000,3093210850,32650,32650,32650,32600,52
|
|
20240417,115900,3091515100,32650,32650,32650,32650,18
|
|
20240417,115800,3090927400,32600,32600,32650,32600,198
|
|
20240417,115700,3084471050,32600,32550,32600,32550,67
|
|
20240417,115600,3082290150,32600,32600,32600,32550,20
|
|
20240417,115500,3081638200,32600,32600,32600,32600,32
|
|
20240417,115400,3080595000,32600,32550,32600,32550,178
|
|
20240417,115300,3074793600,32550,32600,32600,32550,55
|
|
20240417,115200,3073002650,32600,32550,32600,32550,45
|
|
20240417,115100,3071537800,32550,32550,32600,32550,19
|
|
20240417,115000,3070918950,32600,32600,32650,32600,53
|
|
20240417,114900,3069191100,32650,32650,32650,32600,72
|
|
20240417,114800,3066843000,32650,32600,32650,32600,218
|
|
20240417,114700,3059734950,32600,32650,32650,32600,48
|
|
20240417,114600,3058169800,32600,32650,32650,32600,32
|
|
20240417,114500,3057126000,32600,32600,32650,32600,96
|
|
20240417,114400,3053995200,32650,32600,32650,32600,43
|
|
20240417,114300,3052593300,32650,32700,32700,32650,29
|
|
20240417,114200,3051645850,32700,32600,32700,32550,250
|
|
20240417,114100,3043493050,32600,32550,32600,32550,43
|
|
20240417,114000,3042093300,32550,32650,32650,32550,41
|
|
20240417,113900,3040756250,32600,32600,32600,32550,183
|
|
20240417,113800,3034792500,32600,32600,32600,32600,4
|
|
20240417,113700,3034662100,32550,32600,32600,32550,47
|
|
20240417,113600,3033131950,32600,32550,32600,32550,79
|
|
20240417,113500,3030559950,32600,32550,32600,32550,4
|
|
20240417,113400,3030429650,32550,32550,32600,32550,461
|
|
20240417,113300,3015422250,32550,32500,32550,32450,346
|
|
20240417,113200,3004185900,32500,32450,32500,32450,4
|
|
20240417,113100,3004056000,32500,32450,32500,32450,50
|
|
20240417,113000,3002433050,32500,32500,32500,32500,16
|
|
20240417,112900,3001913050,32450,32450,32500,32400,110
|
|
20240417,112800,2998343650,32400,32450,32500,32400,604
|
|
20240417,112700,2978717800,32450,32450,32450,32450,316
|
|
20240417,112600,2968463600,32500,32450,32500,32450,362
|
|
20240417,112500,2956716150,32450,32500,32500,32450,96
|
|
20240417,112400,2953599750,32500,32500,32500,32450,10
|
|
20240417,112300,2953274850,32450,32500,32500,32450,51
|
|
20240417,112200,2951619500,32500,32500,32500,32500,240
|
|
20240417,112100,2943819500,32500,32500,32500,32450,53
|
|
20240417,112000,2942099050,32500,32450,32500,32450,49
|
|
20240417,111900,2940508700,32500,32500,32500,32450,76
|
|
20240417,111800,2938041700,32500,32450,32500,32450,42
|
|
20240417,111700,2936678750,32500,32500,32550,32500,67
|
|
20240417,111600,2934501200,32550,32550,32550,32500,36
|
|
20240417,111500,2933329500,32550,32550,32600,32500,69
|
|
20240417,111400,2931085150,32550,32550,32550,32500,53
|
|
20240417,111300,2929360100,32550,32500,32550,32500,632
|
|
20240417,111200,2908814500,32450,32500,32500,32450,64
|
|
20240417,111100,2906736800,32500,32500,32500,32500,73
|
|
20240417,111000,2904364300,32500,32500,32500,32450,45
|
|
20240417,110900,2902903850,32450,32450,32550,32450,67
|
|
20240417,110800,2900728200,32500,32500,32550,32450,175
|
|
20240417,110700,2895044450,32500,32500,32500,32450,71
|
|
20240417,110600,2892739000,32500,32350,32550,32350,2205
|
|
20240417,110500,2821246100,32350,32350,32350,32300,89
|
|
20240417,110400,2818369100,32300,32350,32350,32300,96
|
|
20240417,110300,2815265550,32350,32350,32350,32350,26
|
|
20240417,110200,2814424450,32350,32350,32350,32300,546
|
|
20240417,110100,2796769400,32350,32300,32350,32300,77
|
|
20240417,110000,2794280500,32350,32300,32350,32300,3
|
|
20240417,105900,2794183500,32350,32350,32350,32300,91
|
|
20240417,105800,2791241700,32350,32350,32350,32350,581
|
|
20240417,105700,2772446350,32300,32350,32350,32300,208
|
|
20240417,105600,2765719650,32350,32350,32350,32300,78
|
|
20240417,105500,2763198400,32350,32350,32350,32350,207
|
|
20240417,105400,2756501950,32350,32350,32350,32300,66
|
|
20240417,105300,2754368900,32350,32300,32350,32300,76
|
|
20240417,105200,2751914050,32350,32300,32350,32250,127
|
|
20240417,105100,2747811650,32250,32350,32350,32250,42
|
|
20240417,105000,2746457050,32250,32350,32350,32250,47
|
|
20240417,104900,2744939150,32350,32300,32350,32300,80
|
|
20240417,104800,2742354150,32300,32300,32350,32300,58
|
|
20240417,104700,2740480300,32250,32350,32350,32250,189
|
|
20240417,104600,2734377100,32350,32400,32400,32300,295
|
|
20240417,104500,2724847450,32350,32300,32400,32300,57
|
|
20240417,104400,2723005450,32350,32400,32400,32350,2626
|
|
20240417,104300,2638053200,32400,32400,32450,32400,151
|
|
20240417,104200,2633160700,32450,32450,32450,32400,32
|
|
20240417,104100,2632123050,32400,32400,32450,32400,81
|
|
20240417,104000,2629498200,32400,32400,32450,32400,54
|
|
20240417,103900,2627748250,32450,32450,32450,32450,3
|
|
20240417,103800,2627650900,32400,32450,32500,32400,151
|
|
20240417,103700,2622755700,32450,32400,32450,32400,112
|
|
20240417,103600,2619124450,32450,32400,32450,32400,628
|
|
20240417,103500,2598765950,32400,32350,32400,32350,109
|
|
20240417,103400,2595237750,32400,32450,32450,32400,100
|
|
20240417,103300,2591997400,32450,32400,32450,32350,71
|
|
20240417,103200,2589698850,32400,32400,32450,32350,259
|
|
20240417,103100,2581306950,32450,32500,32500,32450,14
|
|
20240417,103000,2580852150,32500,32300,32500,32300,420
|
|
20240417,102900,2567257350,32350,32350,32350,32350,43
|
|
20240417,102800,2565866300,32500,32500,32500,32400,923
|
|
20240417,102700,2535953550,32500,32350,32600,32300,2797
|
|
20240417,102600,2445367500,32350,32350,32600,32350,882
|
|
20240417,102500,2416779300,32350,32350,32450,32200,1061
|
|
20240417,102400,2382406450,32350,32250,32400,32200,1314
|
|
20240417,102300,2339919300,32250,32050,32300,32050,628
|
|
20240417,102200,2319743200,32100,32100,32100,32050,58
|
|
20240417,102100,2317883550,32100,32050,32100,32000,207
|
|
20240417,102000,2311247000,32050,32050,32050,32000,2377
|
|
20240417,101900,2235164100,32050,32000,32050,32000,227
|
|
20240417,101800,2227899550,32050,32100,32100,32000,2172
|
|
20240417,101700,2158356250,32100,32150,32150,32050,237
|
|
20240417,101600,2150755100,32100,32100,32100,32050,475
|
|
20240417,101500,2135510100,32100,32150,32150,32100,365
|
|
20240417,101400,2123788800,32150,32200,32200,32150,259
|
|
20240417,101300,2115451700,32150,32150,32150,32100,367
|
|
20240417,101200,2103655950,32150,32100,32150,32100,628
|
|
20240417,101100,2083496800,32100,32050,32100,32050,169
|
|
20240417,101000,2078078100,32050,32200,32200,31950,5586
|
|
20240417,100900,1899076000,32150,32200,32200,32150,603
|
|
20240417,100800,1879662100,32250,32400,32400,32200,2121
|
|
20240417,100700,1811176750,32400,32350,32400,32300,496
|
|
20240417,100600,1795133550,32350,32400,32400,32350,724
|
|
20240417,100500,1771710800,32400,32400,32400,32400,554
|
|
20240417,100400,1753761200,32450,32450,32450,32450,40
|
|
20240417,100300,1752463200,32450,32450,32450,32400,301
|
|
20240417,100200,1742697900,32450,32450,32450,32450,14
|
|
20240417,100100,1742243600,32400,32500,32500,32350,1177
|
|
20240417,100000,1704090400,32500,32400,32500,32350,1560
|
|
20240417,095900,1653544800,32400,32550,32550,32350,3647
|
|
20240417,095800,1535050050,32600,32650,32650,32600,2554
|
|
20240417,095700,1451788900,32600,32600,32650,32600,46
|
|
20240417,095600,1450289100,32650,32700,32700,32600,1920
|
|
20240417,095500,1387607350,32700,32700,32700,32650,95
|
|
20240417,095400,1384503400,32700,32750,32800,32700,1152
|
|
20240417,095300,1346823950,32750,32750,32800,32750,374
|
|
20240417,095200,1334560250,32750,32800,32800,32750,1037
|
|
20240417,095100,1300559150,32800,32800,32800,32750,26
|
|
20240417,095000,1299707500,32750,32800,32800,32750,79
|
|
20240417,094900,1297119650,32750,32750,32750,32750,41
|
|
20240417,094800,1295776900,32800,32800,32800,32800,4
|
|
20240417,094700,1295645700,32750,32750,32800,32750,255
|
|
20240417,094600,1287286900,32750,32700,32750,32700,337
|
|
20240417,094500,1276264350,32700,32800,32800,32650,897
|
|
20240417,094400,1246923400,32800,32850,32850,32800,512
|
|
20240417,094300,1230126400,32850,32850,32900,32800,391
|
|
20240417,094200,1217282400,32850,32850,32850,32800,7759
|
|
20240417,094100,962715150,32900,32900,32900,32900,3
|
|
20240417,094000,962616450,32900,32950,32950,32900,329
|
|
20240417,093900,951791950,32950,32900,32950,32900,42
|
|
20240417,093800,950410100,32950,32950,32950,32950,138
|
|
20240417,093700,945863000,33000,33050,33050,33000,344
|
|
20240417,093600,934498900,32950,32900,32950,32900,708
|
|
20240417,093500,911172800,32950,32950,32950,32950,9
|
|
20240417,093400,910876250,32950,33050,33050,32950,15846
|
|
20240417,093300,387870800,33050,33050,33100,33050,97
|
|
20240417,093200,384663500,33100,33150,33150,33050,372
|
|
20240417,093100,372351900,33150,33100,33150,33050,210
|
|
20240417,093000,365402850,33100,33100,33100,33050,158
|
|
20240417,092900,360173950,33050,33050,33100,33050,316
|
|
20240417,092800,349727700,33050,33100,33150,33050,224
|
|
20240417,092700,342314900,33100,33150,33150,33100,258
|
|
20240417,092600,333762750,33150,33100,33150,33100,120
|
|
20240417,092500,329788000,33150,33150,33150,33100,75
|
|
20240417,092400,327302200,33150,33150,33150,33100,36
|
|
20240417,092300,326110500,33100,33150,33150,33100,127
|
|
20240417,092200,321902200,33150,33150,33150,33100,78
|
|
20240417,092100,319317950,33150,33150,33150,33100,60
|
|
20240417,092000,317331150,33150,33100,33150,33100,375
|
|
20240417,091900,304918500,33100,33100,33100,33050,834
|
|
20240417,091800,277319500,33100,33100,33100,33100,349
|
|
20240417,091700,265767600,33100,33100,33150,33100,293
|
|
20240417,091600,256069250,33100,33100,33100,33100,95
|
|
20240417,091500,252924750,33100,33100,33150,33100,528
|
|
20240417,091400,235447900,33100,33150,33150,33100,748
|
|
20240417,091300,210682400,33150,33150,33150,33150,16
|
|
20240417,091200,210152000,33150,33150,33250,33150,675
|
|
20240417,091100,187774300,33100,33250,33250,33100,1460
|
|
20240417,091000,139260800,33250,33250,33300,33250,123
|
|
20240417,090900,135168550,33250,33250,33300,33250,122
|
|
20240417,090800,131112000,33250,33250,33250,33250,214
|
|
20240417,090700,123996500,33250,33350,33350,33250,245
|
|
20240417,090600,115845050,33350,33350,33400,33350,60
|
|
20240417,090500,113844000,33400,33350,33400,33250,2331
|
|
20240417,090400,36124150,33400,33350,33400,33350,88
|
|
20240417,090300,33189300,33400,33350,33400,33350,78
|
|
20240417,090200,30586900,33350,33350,33400,33350,61
|
|
20240417,090100,28552350,33350,33400,33400,33350,60
|
|
20240417,090000,26551300,33450,33400,33450,33350,795
|