716 lines
37 KiB
CSV
716 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,205300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,205200,1985867050,33400,33400,33400,33400,0
|
|
20240418,205100,1985867050,33400,33400,33400,33400,0
|
|
20240418,205000,1985867050,33400,33400,33400,33400,0
|
|
20240418,204900,1985867050,33400,33400,33400,33400,0
|
|
20240418,204800,1985867050,33400,33400,33400,33400,0
|
|
20240418,204700,1985867050,33400,33400,33400,33400,0
|
|
20240418,204600,1985867050,33400,33400,33400,33400,0
|
|
20240418,204500,1985867050,33400,33400,33400,33400,0
|
|
20240418,204400,1985867050,33400,33400,33400,33400,0
|
|
20240418,204300,1985867050,33400,33400,33400,33400,0
|
|
20240418,204200,1985867050,33400,33400,33400,33400,0
|
|
20240418,204100,1985867050,33400,33400,33400,33400,0
|
|
20240418,204000,1985867050,33400,33400,33400,33400,0
|
|
20240418,203900,1985867050,33400,33400,33400,33400,0
|
|
20240418,203800,1985867050,33400,33400,33400,33400,0
|
|
20240418,203700,1985867050,33400,33400,33400,33400,0
|
|
20240418,203600,1985867050,33400,33400,33400,33400,0
|
|
20240418,203500,1985867050,33400,33400,33400,33400,0
|
|
20240418,203400,1985867050,33400,33400,33400,33400,0
|
|
20240418,203300,1985867050,33400,33400,33400,33400,0
|
|
20240418,203200,1985867050,33400,33400,33400,33400,0
|
|
20240418,203100,1985867050,33400,33400,33400,33400,0
|
|
20240418,203000,1985867050,33400,33400,33400,33400,0
|
|
20240418,202900,1985867050,33400,33400,33400,33400,0
|
|
20240418,202800,1985867050,33400,33400,33400,33400,0
|
|
20240418,202700,1985867050,33400,33400,33400,33400,0
|
|
20240418,202600,1985867050,33400,33400,33400,33400,0
|
|
20240418,202500,1985867050,33400,33400,33400,33400,0
|
|
20240418,202400,1985867050,33400,33400,33400,33400,0
|
|
20240418,202300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,202200,1985867050,33400,33400,33400,33400,0
|
|
20240418,202100,1985867050,33400,33400,33400,33400,0
|
|
20240418,202000,1985867050,33400,33400,33400,33400,0
|
|
20240418,201900,1985867050,33400,33400,33400,33400,0
|
|
20240418,201800,1985867050,33400,33400,33400,33400,0
|
|
20240418,201700,1985867050,33400,33400,33400,33400,0
|
|
20240418,201600,1985867050,33400,33400,33400,33400,0
|
|
20240418,201500,1985867050,33400,33400,33400,33400,0
|
|
20240418,201400,1985867050,33400,33400,33400,33400,0
|
|
20240418,201300,1985867050,33400,33400,33400,33400,0
|
|
20240418,201200,1985867050,33400,33400,33400,33400,0
|
|
20240418,201100,1985867050,33400,33400,33400,33400,0
|
|
20240418,201000,1985867050,33400,33400,33400,33400,0
|
|
20240418,200900,1985867050,33400,33400,33400,33400,0
|
|
20240418,200800,1985867050,33400,33400,33400,33400,0
|
|
20240418,200700,1985867050,33400,33400,33400,33400,0
|
|
20240418,200600,1985867050,33400,33400,33400,33400,0
|
|
20240418,200500,1985867050,33400,33400,33400,33400,0
|
|
20240418,200400,1985867050,33400,33400,33400,33400,0
|
|
20240418,200300,1985867050,33400,33400,33400,33400,0
|
|
20240418,200200,1985867050,33400,33400,33400,33400,0
|
|
20240418,200100,1985867050,33400,33400,33400,33400,0
|
|
20240418,200000,1985867050,33400,33400,33400,33400,0
|
|
20240418,195900,1985867050,33400,33400,33400,33400,0
|
|
20240418,195800,1985867050,33400,33400,33400,33400,0
|
|
20240418,195700,1985867050,33400,33400,33400,33400,0
|
|
20240418,195600,1985867050,33400,33400,33400,33400,0
|
|
20240418,195500,1985867050,33400,33400,33400,33400,0
|
|
20240418,195400,1985867050,33400,33400,33400,33400,0
|
|
20240418,195300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,195200,1985867050,33400,33400,33400,33400,0
|
|
20240418,195100,1985867050,33400,33400,33400,33400,0
|
|
20240418,195000,1985867050,33400,33400,33400,33400,0
|
|
20240418,194900,1985867050,33400,33400,33400,33400,0
|
|
20240418,194800,1985867050,33400,33400,33400,33400,0
|
|
20240418,194700,1985867050,33400,33400,33400,33400,0
|
|
20240418,194600,1985867050,33400,33400,33400,33400,0
|
|
20240418,194500,1985867050,33400,33400,33400,33400,0
|
|
20240418,194400,1985867050,33400,33400,33400,33400,0
|
|
20240418,194300,1985867050,33400,33400,33400,33400,0
|
|
20240418,194200,1985867050,33400,33400,33400,33400,0
|
|
20240418,194100,1985867050,33400,33400,33400,33400,0
|
|
20240418,194000,1985867050,33400,33400,33400,33400,0
|
|
20240418,193900,1985867050,33400,33400,33400,33400,0
|
|
20240418,193800,1985867050,33400,33400,33400,33400,0
|
|
20240418,193700,1985867050,33400,33400,33400,33400,0
|
|
20240418,193600,1985867050,33400,33400,33400,33400,0
|
|
20240418,193500,1985867050,33400,33400,33400,33400,0
|
|
20240418,193400,1985867050,33400,33400,33400,33400,0
|
|
20240418,193300,1985867050,33400,33400,33400,33400,0
|
|
20240418,193200,1985867050,33400,33400,33400,33400,0
|
|
20240418,193100,1985867050,33400,33400,33400,33400,0
|
|
20240418,193000,1985867050,33400,33400,33400,33400,0
|
|
20240418,192900,1985867050,33400,33400,33400,33400,0
|
|
20240418,192800,1985867050,33400,33400,33400,33400,0
|
|
20240418,192700,1985867050,33400,33400,33400,33400,0
|
|
20240418,192600,1985867050,33400,33400,33400,33400,0
|
|
20240418,192500,1985867050,33400,33400,33400,33400,0
|
|
20240418,192400,1985867050,33400,33400,33400,33400,0
|
|
20240418,192300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,192200,1985867050,33400,33400,33400,33400,0
|
|
20240418,192100,1985867050,33400,33400,33400,33400,0
|
|
20240418,192000,1985867050,33400,33400,33400,33400,0
|
|
20240418,191900,1985867050,33400,33400,33400,33400,0
|
|
20240418,191800,1985867050,33400,33400,33400,33400,0
|
|
20240418,191700,1985867050,33400,33400,33400,33400,0
|
|
20240418,191600,1985867050,33400,33400,33400,33400,0
|
|
20240418,191500,1985867050,33400,33400,33400,33400,0
|
|
20240418,191400,1985867050,33400,33400,33400,33400,0
|
|
20240418,191300,1985867050,33400,33400,33400,33400,0
|
|
20240418,191200,1985867050,33400,33400,33400,33400,0
|
|
20240418,191100,1985867050,33400,33400,33400,33400,0
|
|
20240418,191000,1985867050,33400,33400,33400,33400,0
|
|
20240418,190900,1985867050,33400,33400,33400,33400,0
|
|
20240418,190800,1985867050,33400,33400,33400,33400,0
|
|
20240418,190700,1985867050,33400,33400,33400,33400,0
|
|
20240418,190600,1985867050,33400,33400,33400,33400,0
|
|
20240418,190500,1985867050,33400,33400,33400,33400,0
|
|
20240418,190400,1985867050,33400,33400,33400,33400,0
|
|
20240418,190300,1985867050,33400,33400,33400,33400,0
|
|
20240418,190200,1985867050,33400,33400,33400,33400,0
|
|
20240418,190100,1985867050,33400,33400,33400,33400,0
|
|
20240418,190000,1985867050,33400,33400,33400,33400,0
|
|
20240418,185900,1985867050,33400,33400,33400,33400,0
|
|
20240418,185800,1985867050,33400,33400,33400,33400,0
|
|
20240418,185700,1985867050,33400,33400,33400,33400,0
|
|
20240418,185600,1985867050,33400,33400,33400,33400,0
|
|
20240418,185500,1985867050,33400,33400,33400,33400,0
|
|
20240418,185400,1985867050,33400,33400,33400,33400,0
|
|
20240418,185300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,185200,1985867050,33400,33400,33400,33400,0
|
|
20240418,185100,1985867050,33400,33400,33400,33400,0
|
|
20240418,185000,1985867050,33400,33400,33400,33400,0
|
|
20240418,184900,1985867050,33400,33400,33400,33400,0
|
|
20240418,184800,1985867050,33400,33400,33400,33400,0
|
|
20240418,184700,1985867050,33400,33400,33400,33400,0
|
|
20240418,184600,1985867050,33400,33400,33400,33400,0
|
|
20240418,184500,1985867050,33400,33400,33400,33400,0
|
|
20240418,184400,1985867050,33400,33400,33400,33400,0
|
|
20240418,184300,1985867050,33400,33400,33400,33400,0
|
|
20240418,184200,1985867050,33400,33400,33400,33400,0
|
|
20240418,184100,1985867050,33400,33400,33400,33400,0
|
|
20240418,184000,1985867050,33400,33400,33400,33400,0
|
|
20240418,183900,1985867050,33400,33400,33400,33400,0
|
|
20240418,183800,1985867050,33400,33400,33400,33400,0
|
|
20240418,183700,1985867050,33400,33400,33400,33400,0
|
|
20240418,183600,1985867050,33400,33400,33400,33400,0
|
|
20240418,183500,1985867050,33400,33400,33400,33400,0
|
|
20240418,183400,1985867050,33400,33400,33400,33400,0
|
|
20240418,183300,1985867050,33400,33400,33400,33400,0
|
|
20240418,183200,1985867050,33400,33400,33400,33400,0
|
|
20240418,183100,1985867050,33400,33400,33400,33400,0
|
|
20240418,183000,1985867050,33400,33400,33400,33400,0
|
|
20240418,182900,1985867050,33400,33400,33400,33400,0
|
|
20240418,182800,1985867050,33400,33400,33400,33400,0
|
|
20240418,182700,1985867050,33400,33400,33400,33400,0
|
|
20240418,182600,1985867050,33400,33400,33400,33400,0
|
|
20240418,182500,1985867050,33400,33400,33400,33400,0
|
|
20240418,182400,1985867050,33400,33400,33400,33400,0
|
|
20240418,182300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,182200,1985867050,33400,33400,33400,33400,0
|
|
20240418,182100,1985867050,33400,33400,33400,33400,0
|
|
20240418,182000,1985867050,33400,33400,33400,33400,0
|
|
20240418,181900,1985867050,33400,33400,33400,33400,0
|
|
20240418,181800,1985867050,33400,33400,33400,33400,0
|
|
20240418,181700,1985867050,33400,33400,33400,33400,0
|
|
20240418,181600,1985867050,33400,33400,33400,33400,0
|
|
20240418,181500,1985867050,33400,33400,33400,33400,0
|
|
20240418,181400,1985867050,33400,33400,33400,33400,0
|
|
20240418,181300,1985867050,33400,33400,33400,33400,0
|
|
20240418,181200,1985867050,33400,33400,33400,33400,0
|
|
20240418,181100,1985867050,33400,33400,33400,33400,0
|
|
20240418,181000,1985867050,33400,33400,33400,33400,0
|
|
20240418,180900,1985867050,33400,33400,33400,33400,0
|
|
20240418,180800,1985867050,33400,33400,33400,33400,0
|
|
20240418,180700,1985867050,33400,33400,33400,33400,0
|
|
20240418,180600,1985867050,33400,33400,33400,33400,0
|
|
20240418,180500,1985867050,33400,33400,33400,33400,0
|
|
20240418,180400,1985867050,33400,33400,33400,33400,0
|
|
20240418,180300,1985867050,33400,33400,33400,33400,0
|
|
20240418,180200,1985867050,33400,33400,33400,33400,0
|
|
20240418,180100,1985867050,33400,33400,33400,33400,0
|
|
20240418,180000,1985867050,33400,33400,33400,33400,0
|
|
20240418,175900,1985867050,33400,33400,33400,33400,0
|
|
20240418,175800,1985867050,33400,33400,33400,33400,0
|
|
20240418,175700,1985867050,33400,33400,33400,33400,0
|
|
20240418,175600,1985867050,33400,33400,33400,33400,0
|
|
20240418,175500,1985867050,33400,33400,33400,33400,0
|
|
20240418,175400,1985867050,33400,33400,33400,33400,0
|
|
20240418,175300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,175200,1985867050,33400,33400,33400,33400,0
|
|
20240418,175100,1985867050,33400,33400,33400,33400,0
|
|
20240418,175000,1985867050,33400,33400,33400,33400,0
|
|
20240418,174900,1985867050,33400,33400,33400,33400,0
|
|
20240418,174800,1985867050,33400,33400,33400,33400,0
|
|
20240418,174700,1985867050,33400,33400,33400,33400,0
|
|
20240418,174600,1985867050,33400,33400,33400,33400,0
|
|
20240418,174500,1985867050,33400,33400,33400,33400,0
|
|
20240418,174400,1985867050,33400,33400,33400,33400,0
|
|
20240418,174300,1985867050,33400,33400,33400,33400,0
|
|
20240418,174200,1985867050,33400,33400,33400,33400,0
|
|
20240418,174100,1985867050,33400,33400,33400,33400,0
|
|
20240418,174000,1985867050,33400,33400,33400,33400,0
|
|
20240418,173900,1985867050,33400,33400,33400,33400,0
|
|
20240418,173800,1985867050,33400,33400,33400,33400,0
|
|
20240418,173700,1985867050,33400,33400,33400,33400,0
|
|
20240418,173600,1985867050,33400,33400,33400,33400,0
|
|
20240418,173500,1985867050,33400,33400,33400,33400,0
|
|
20240418,173400,1985867050,33400,33400,33400,33400,0
|
|
20240418,173300,1985867050,33400,33400,33400,33400,0
|
|
20240418,173200,1985867050,33400,33400,33400,33400,0
|
|
20240418,173100,1985867050,33400,33400,33400,33400,0
|
|
20240418,173000,1985867050,33400,33400,33400,33400,0
|
|
20240418,172900,1985867050,33400,33400,33400,33400,0
|
|
20240418,172800,1985867050,33400,33400,33400,33400,0
|
|
20240418,172700,1985867050,33400,33400,33400,33400,0
|
|
20240418,172600,1985867050,33400,33400,33400,33400,0
|
|
20240418,172500,1985867050,33400,33400,33400,33400,0
|
|
20240418,172400,1985867050,33400,33400,33400,33400,0
|
|
20240418,172300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,172200,1985867050,33400,33400,33400,33400,0
|
|
20240418,172100,1985867050,33400,33400,33400,33400,0
|
|
20240418,172000,1985867050,33400,33400,33400,33400,0
|
|
20240418,171900,1985867050,33400,33400,33400,33400,0
|
|
20240418,171800,1985867050,33400,33400,33400,33400,0
|
|
20240418,171700,1985867050,33400,33400,33400,33400,0
|
|
20240418,171600,1985867050,33400,33400,33400,33400,0
|
|
20240418,171500,1985867050,33400,33400,33400,33400,0
|
|
20240418,171400,1985867050,33400,33400,33400,33400,0
|
|
20240418,171300,1985867050,33400,33400,33400,33400,0
|
|
20240418,171200,1985867050,33400,33400,33400,33400,0
|
|
20240418,171100,1985867050,33400,33400,33400,33400,0
|
|
20240418,171000,1985867050,33400,33400,33400,33400,0
|
|
20240418,170900,1985867050,33400,33400,33400,33400,0
|
|
20240418,170800,1985867050,33400,33400,33400,33400,0
|
|
20240418,170700,1985867050,33400,33400,33400,33400,0
|
|
20240418,170600,1985867050,33400,33400,33400,33400,0
|
|
20240418,170500,1985867050,33400,33400,33400,33400,0
|
|
20240418,170400,1985867050,33400,33400,33400,33400,0
|
|
20240418,170300,1985867050,33400,33400,33400,33400,0
|
|
20240418,170200,1985867050,33400,33400,33400,33400,0
|
|
20240418,170100,1985867050,33400,33400,33400,33400,0
|
|
20240418,170000,1985867050,33400,33400,33400,33400,0
|
|
20240418,165900,1985867050,33400,33400,33400,33400,0
|
|
20240418,165800,1985867050,33400,33400,33400,33400,0
|
|
20240418,165700,1985867050,33400,33400,33400,33400,0
|
|
20240418,165600,1985867050,33400,33400,33400,33400,0
|
|
20240418,165500,1985867050,33400,33400,33400,33400,0
|
|
20240418,165400,1985867050,33400,33400,33400,33400,0
|
|
20240418,165300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,165200,1985867050,33400,33400,33400,33400,0
|
|
20240418,165100,1985867050,33400,33400,33400,33400,0
|
|
20240418,165000,1985867050,33400,33400,33400,33400,0
|
|
20240418,164900,1985867050,33400,33400,33400,33400,0
|
|
20240418,164800,1985867050,33400,33400,33400,33400,0
|
|
20240418,164700,1985867050,33400,33400,33400,33400,0
|
|
20240418,164600,1985867050,33400,33400,33400,33400,0
|
|
20240418,164500,1985867050,33400,33400,33400,33400,0
|
|
20240418,164400,1985867050,33400,33400,33400,33400,0
|
|
20240418,164300,1985867050,33400,33400,33400,33400,0
|
|
20240418,164200,1985867050,33400,33400,33400,33400,0
|
|
20240418,164100,1985867050,33400,33400,33400,33400,0
|
|
20240418,164000,1985867050,33400,33400,33400,33400,0
|
|
20240418,163900,1985867050,33400,33400,33400,33400,0
|
|
20240418,163800,1985867050,33400,33400,33400,33400,0
|
|
20240418,163700,1985867050,33400,33400,33400,33400,0
|
|
20240418,163600,1985867050,33400,33400,33400,33400,0
|
|
20240418,163500,1985867050,33400,33400,33400,33400,0
|
|
20240418,163400,1985867050,33400,33400,33400,33400,0
|
|
20240418,163300,1985867050,33400,33400,33400,33400,0
|
|
20240418,163200,1985867050,33400,33400,33400,33400,0
|
|
20240418,163100,1985867050,33400,33400,33400,33400,0
|
|
20240418,163000,1985867050,33400,33400,33400,33400,0
|
|
20240418,162900,1985867050,33400,33400,33400,33400,0
|
|
20240418,162800,1985867050,33400,33400,33400,33400,0
|
|
20240418,162700,1985867050,33400,33400,33400,33400,0
|
|
20240418,162600,1985867050,33400,33400,33400,33400,0
|
|
20240418,162500,1985867050,33400,33400,33400,33400,0
|
|
20240418,162400,1985867050,33400,33400,33400,33400,0
|
|
20240418,162300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,162200,1985867050,33400,33400,33400,33400,0
|
|
20240418,162100,1985867050,33400,33400,33400,33400,0
|
|
20240418,162000,1985867050,33400,33400,33400,33400,0
|
|
20240418,161900,1985867050,33400,33400,33400,33400,0
|
|
20240418,161800,1985867050,33400,33400,33400,33400,0
|
|
20240418,161700,1985867050,33400,33400,33400,33400,0
|
|
20240418,161600,1985867050,33400,33400,33400,33400,0
|
|
20240418,161500,1985867050,33400,33400,33400,33400,0
|
|
20240418,161400,1985867050,33400,33400,33400,33400,0
|
|
20240418,161300,1985867050,33400,33400,33400,33400,0
|
|
20240418,161200,1985867050,33400,33400,33400,33400,0
|
|
20240418,161100,1985867050,33400,33400,33400,33400,0
|
|
20240418,161000,1985867050,33400,33400,33400,33400,0
|
|
20240418,160900,1985867050,33400,33400,33400,33400,0
|
|
20240418,160800,1985867050,33400,33400,33400,33400,0
|
|
20240418,160700,1985867050,33400,33400,33400,33400,0
|
|
20240418,160600,1985867050,33400,33400,33400,33400,0
|
|
20240418,160500,1985867050,33400,33400,33400,33400,0
|
|
20240418,160400,1985867050,33400,33400,33400,33400,0
|
|
20240418,160300,1985867050,33400,33400,33400,33400,0
|
|
20240418,160200,1985867050,33400,33400,33400,33400,0
|
|
20240418,160100,1985867050,33400,33400,33400,33400,0
|
|
20240418,160000,1985867050,33400,33400,33400,33400,0
|
|
20240418,155900,1985867050,33400,33400,33400,33400,0
|
|
20240418,155800,1985867050,33400,33400,33400,33400,0
|
|
20240418,155700,1985867050,33400,33400,33400,33400,0
|
|
20240418,155600,1985867050,33400,33400,33400,33400,0
|
|
20240418,155500,1985867050,33400,33400,33400,33400,0
|
|
20240418,155400,1985867050,33400,33400,33400,33400,0
|
|
20240418,155300,1985867050,33400,33400,33400,33400,14272
|
|
20240418,155200,1985867050,33400,33400,33400,33400,0
|
|
20240418,155100,1985867050,33400,33400,33400,33400,0
|
|
20240418,155000,1985867050,33400,33400,33400,33400,0
|
|
20240418,154900,1985867050,33400,33400,33400,33400,0
|
|
20240418,154800,1985867050,33400,33400,33400,33400,0
|
|
20240418,154700,1985867050,33400,33400,33400,33400,0
|
|
20240418,154600,1985867050,33400,33400,33400,33400,0
|
|
20240418,154500,1985867050,33400,33400,33400,33400,0
|
|
20240418,154400,1985867050,33400,33400,33400,33400,0
|
|
20240418,154300,1985867050,33400,33400,33400,33400,0
|
|
20240418,154200,1985867050,33400,33400,33400,33400,0
|
|
20240418,154100,1985867050,33400,33400,33400,33400,0
|
|
20240418,154000,1985867050,33400,33400,33400,33400,0
|
|
20240418,153900,1985867050,33400,33400,33400,33400,0
|
|
20240418,153800,1985867050,33400,33400,33400,33400,0
|
|
20240418,153700,1985867050,33400,33400,33400,33400,0
|
|
20240418,153600,1985867050,33400,33400,33400,33400,0
|
|
20240418,153500,1985867050,33400,33400,33400,33400,0
|
|
20240418,153400,1985867050,33400,33400,33400,33400,0
|
|
20240418,153300,1985867050,33400,33400,33400,33400,0
|
|
20240418,153200,1985867050,33400,33400,33400,33400,0
|
|
20240418,153100,1985867050,33400,33400,33400,33400,0
|
|
20240418,153000,1985867050,33400,33400,33400,33400,14272
|
|
20240418,152900,1509182250,33100,33100,33100,33100,0
|
|
20240418,152800,1509182250,33100,33100,33100,33100,0
|
|
20240418,152700,1509182250,33100,33100,33100,33100,0
|
|
20240418,152600,1509182250,33100,33100,33100,33100,0
|
|
20240418,152500,1509182250,33100,33100,33100,33100,0
|
|
20240418,152400,1509182250,33100,33100,33100,33100,0
|
|
20240418,152300,1509182250,33100,33100,33100,33100,0
|
|
20240418,152200,1509182250,33100,33100,33100,33100,0
|
|
20240418,152100,1509182250,33100,33100,33100,33100,0
|
|
20240418,152000,1509182250,33100,33100,33100,33100,0
|
|
20240418,151900,1509182250,33100,33100,33150,32950,393
|
|
20240418,151800,1496184350,33100,33100,33100,33000,80
|
|
20240418,151700,1493536650,33100,33000,33100,32950,561
|
|
20240418,151600,1475021250,33000,32950,33000,32950,11
|
|
20240418,151500,1474658600,32950,32950,33000,32950,20
|
|
20240418,151400,1473999050,33000,33000,33000,32950,420
|
|
20240418,151300,1460141900,33050,33000,33050,33000,52
|
|
20240418,151200,1458424400,33050,33000,33050,33000,37
|
|
20240418,151100,1457202900,33050,33000,33100,33000,34
|
|
20240418,151000,1456079700,33100,33050,33100,33000,131
|
|
20240418,150900,1451753900,33000,33050,33100,33000,242
|
|
20240418,150800,1443756200,33100,33100,33100,33050,18
|
|
20240418,150700,1443160550,33100,33050,33100,33000,360
|
|
20240418,150600,1431262050,33050,33000,33050,33000,76
|
|
20240418,150500,1428753600,33050,33000,33050,33000,5
|
|
20240418,150400,1428588450,33050,33050,33050,33000,47
|
|
20240418,150300,1427036650,33000,33000,33050,33000,98
|
|
20240418,150200,1423802000,32950,33050,33050,32950,175
|
|
20240418,150100,1418027250,33050,33050,33050,33000,30
|
|
20240418,150000,1417037000,33050,33050,33050,33000,43
|
|
20240418,145900,1415617250,33000,33000,33050,33000,33
|
|
20240418,145800,1414527550,33000,33000,33050,33000,40
|
|
20240418,145700,1413207100,33000,33050,33050,33000,39
|
|
20240418,145600,1411919300,33000,33050,33050,33000,17
|
|
20240418,145500,1411357950,33000,33000,33050,33000,37
|
|
20240418,145400,1410136600,33000,33050,33050,33000,14
|
|
20240418,145300,1409674000,33050,33000,33050,33000,54
|
|
20240418,145200,1407891700,33000,33000,33050,33000,45
|
|
20240418,145100,1406406100,33000,33000,33050,33000,9
|
|
20240418,145000,1406109000,33050,33000,33050,32950,93
|
|
20240418,144900,1403039350,33050,33050,33050,33000,176
|
|
20240418,144800,1397229950,33000,33050,33050,33000,12
|
|
20240418,144700,1396833800,33000,33050,33050,33000,37
|
|
20240418,144600,1395612500,33050,33000,33050,33000,16
|
|
20240418,144500,1395084050,33000,33000,33050,33000,36
|
|
20240418,144400,1393895750,33050,33000,33050,33000,41
|
|
20240418,144300,1392542400,33050,33000,33050,33000,38
|
|
20240418,144200,1391288100,33050,33050,33050,33000,47
|
|
20240418,144100,1389736200,33000,33000,33050,33000,19
|
|
20240418,144000,1389109000,33050,33000,33050,33000,39
|
|
20240418,143900,1387821700,33050,33000,33050,33000,64
|
|
20240418,143800,1385709200,32950,32950,33000,32950,59
|
|
20240418,143700,1383764750,33000,32950,33000,32950,61
|
|
20240418,143600,1381754000,32950,33050,33050,32950,136
|
|
20240418,143500,1377266100,33000,33000,33050,33000,41
|
|
20240418,143400,1375912500,33000,33000,33050,33000,74
|
|
20240418,143300,1373469200,33050,33000,33050,33000,34
|
|
20240418,143200,1372346950,33000,33050,33050,33000,38
|
|
20240418,143100,1371092500,33000,33000,33050,33000,41
|
|
20240418,143000,1369738800,33000,33000,33050,33000,41
|
|
20240418,142900,1368385400,33000,33050,33050,32900,99
|
|
20240418,142800,1365118700,32900,32950,33050,32900,120
|
|
20240418,142700,1361167250,33000,33000,33050,32950,66
|
|
20240418,142600,1358991500,33050,33050,33050,32950,130
|
|
20240418,142500,1354698550,33100,33000,33100,32950,127
|
|
20240418,142400,1350502400,33000,32950,33000,32950,38
|
|
20240418,142300,1349249850,32950,33000,33000,32950,40
|
|
20240418,142200,1347931500,32950,33000,33000,32950,8
|
|
20240418,142100,1347667800,33000,32950,33000,32900,85
|
|
20240418,142000,1344867800,32950,33000,33050,32950,179
|
|
20240418,141900,1338964300,33000,33050,33100,33000,238
|
|
20240418,141800,1331099100,33100,33000,33100,33000,6
|
|
20240418,141700,1330900800,32950,33000,33100,32950,487
|
|
20240418,141600,1314829800,32950,32950,33000,32950,36
|
|
20240418,141500,1313643450,33000,32950,33000,32950,37
|
|
20240418,141400,1312423850,33000,33000,33000,32950,25
|
|
20240418,141300,1311599650,32950,32950,33000,32950,34
|
|
20240418,141200,1310479000,32950,32950,33000,32950,28
|
|
20240418,141100,1309556150,33000,33000,33050,32950,177
|
|
20240418,141000,1303716600,33000,33050,33050,33000,34
|
|
20240418,140900,1302594250,33000,33050,33050,33000,26
|
|
20240418,140800,1301735950,33000,33050,33050,33000,19
|
|
20240418,140700,1301108850,33000,32950,33100,32950,37
|
|
20240418,140600,1299889100,32950,32950,33100,32950,33
|
|
20240418,140500,1298801050,33000,33000,33050,32950,39
|
|
20240418,140400,1297513350,32900,32950,33000,32900,254
|
|
20240418,140300,1289144850,33000,32950,33050,32950,42
|
|
20240418,140200,1287760350,32950,33000,33050,32900,168
|
|
20240418,140100,1282223250,33000,33000,33050,32950,81
|
|
20240418,140000,1279550550,33000,33000,33050,33000,54
|
|
20240418,135900,1277768150,33000,33000,33050,33000,46
|
|
20240418,135800,1276249800,33050,33050,33100,33000,106
|
|
20240418,135700,1272746650,33050,33100,33100,33050,33
|
|
20240418,135600,1271655650,33100,33100,33100,33050,51
|
|
20240418,135500,1269969700,33100,33050,33100,33050,36
|
|
20240418,135400,1268779500,33050,33050,33050,33050,25
|
|
20240418,135300,1267953250,33100,33000,33100,33000,62
|
|
20240418,135200,1265905050,33050,33000,33050,33000,14
|
|
20240418,135100,1265442950,33000,33000,33050,33000,40
|
|
20240418,135000,1264122200,33050,33000,33050,33000,55
|
|
20240418,134900,1262306250,33000,32950,33050,32950,72
|
|
20240418,134800,1259931150,33000,33000,33000,32950,110
|
|
20240418,134700,1256305000,33050,33000,33050,32950,160
|
|
20240418,134600,1251025050,33050,33050,33050,33000,19
|
|
20240418,134500,1250397400,33050,33100,33100,33050,12
|
|
20240418,134400,1250000400,33150,33150,33150,33100,95
|
|
20240418,134300,1246855350,33150,33000,33150,33000,67
|
|
20240418,134200,1244641150,33000,33100,33150,33000,80
|
|
20240418,134100,1241995000,33150,33100,33150,33100,36
|
|
20240418,134000,1240803300,33150,33100,33150,33050,70
|
|
20240418,133900,1238487000,33100,33050,33100,33050,87
|
|
20240418,133800,1235609000,33050,33050,33100,33050,36
|
|
20240418,133700,1234419050,33050,33150,33150,33050,87
|
|
20240418,133600,1231539750,33150,33100,33150,33100,41
|
|
20240418,133500,1230182500,33100,33050,33100,33050,52
|
|
20240418,133400,1228462600,33050,33100,33150,33050,66
|
|
20240418,133300,1226278150,33050,33100,33150,33050,122
|
|
20240418,133200,1222239750,33100,33100,33150,33050,168
|
|
20240418,133100,1216677850,33050,33100,33100,33050,61
|
|
20240418,133000,1214660450,33100,33050,33100,33050,257
|
|
20240418,132900,1206156500,33050,33100,33100,33050,6
|
|
20240418,132800,1205958100,33100,33050,33100,33050,52
|
|
20240418,132700,1204239100,33100,33050,33100,33050,24
|
|
20240418,132600,1203445500,33050,33050,33100,33050,166
|
|
20240418,132500,1197953000,33100,33100,33100,33050,32
|
|
20240418,132400,1196894900,33050,33050,33100,33050,50
|
|
20240418,132300,1195242050,33050,33050,33100,33050,27
|
|
20240418,132200,1194349500,33100,33050,33100,33050,56
|
|
20240418,132100,1192498400,33050,33050,33100,33050,61
|
|
20240418,132000,1190482050,33100,33100,33100,33050,37
|
|
20240418,131900,1189258750,33100,33050,33100,33050,25
|
|
20240418,131800,1188432300,33050,33050,33100,33050,43
|
|
20240418,131700,1187010950,33050,33050,33100,33050,47
|
|
20240418,131600,1185456750,33050,33150,33150,33050,4
|
|
20240418,131500,1185324450,33150,33150,33150,33050,168
|
|
20240418,131400,1179769950,33150,33100,33150,33100,30
|
|
20240418,131300,1178776750,33100,33100,33100,33050,66
|
|
20240418,131200,1176593700,33100,33050,33100,33050,34
|
|
20240418,131100,1175469700,33000,33150,33150,33000,130
|
|
20240418,131000,1171161250,33150,33150,33150,32900,2216
|
|
20240418,130900,1098037950,33150,33150,33150,33100,140
|
|
20240418,130800,1093398250,33150,33150,33150,33100,36
|
|
20240418,130700,1092205900,33100,33100,33150,33100,21
|
|
20240418,130600,1091510550,33100,33150,33150,33100,203
|
|
20240418,130500,1084782500,33150,33150,33150,33100,74
|
|
20240418,130400,1082329650,33100,33100,33150,33100,199
|
|
20240418,130300,1075741700,33100,33050,33150,33050,893
|
|
20240418,130200,1046178450,33100,33100,33100,33050,57
|
|
20240418,130100,1044294050,33100,33050,33100,33050,24
|
|
20240418,130000,1043500500,33100,33100,33100,33050,49
|
|
20240418,125900,1041880900,33050,33050,33100,33050,38
|
|
20240418,125800,1040624500,33050,33050,33050,33050,27
|
|
20240418,125700,1039732150,33050,33050,33100,33050,60
|
|
20240418,125600,1037748200,33050,33100,33100,33050,34
|
|
20240418,125500,1036623250,33100,33000,33100,33000,216
|
|
20240418,125400,1029484450,33050,33050,33050,33000,31
|
|
20240418,125300,1028461150,33000,33000,33000,33000,72
|
|
20240418,125200,1026085150,33050,33050,33050,33000,13
|
|
20240418,125100,1025655650,33000,33000,33050,33000,55
|
|
20240418,125000,1023840100,33050,33000,33050,33000,33
|
|
20240418,124900,1022750900,33050,33050,33050,33000,130
|
|
20240418,124800,1018455650,33000,33050,33050,33000,86
|
|
20240418,124700,1015617100,33050,32950,33050,32950,93
|
|
20240418,124600,1012547200,32950,32950,33000,32950,42
|
|
20240418,124500,1011162850,32950,32950,33000,32950,46
|
|
20240418,124400,1009647000,33000,32950,33000,32950,33
|
|
20240418,124300,1008559250,33000,32950,33050,32950,51
|
|
20240418,124200,1006877350,32950,33000,33050,32950,18
|
|
20240418,124100,1006283250,32950,32950,32950,32950,39
|
|
20240418,124000,1004998200,32950,33050,33050,32950,71
|
|
20240418,123900,1002655200,33050,33000,33050,32950,179
|
|
20240418,123800,996749750,33000,33000,33000,33000,1
|
|
20240418,123700,996716750,33000,33050,33100,33000,8
|
|
20240418,123600,996452500,33000,33100,33100,33000,7
|
|
20240418,123500,996221350,33100,33100,33100,33050,144
|
|
20240418,123400,991461200,33100,33000,33100,33000,147
|
|
20240418,123300,986608700,33000,33100,33100,33000,19
|
|
20240418,123200,985981600,33100,33050,33100,33000,46
|
|
20240418,123100,984462050,33100,33000,33100,33000,387
|
|
20240418,123000,971669950,33050,33000,33050,33000,26
|
|
20240418,122900,970811700,33000,33050,33050,33000,36
|
|
20240418,122800,969623350,33000,33000,33050,33000,30
|
|
20240418,122700,968633050,33000,33050,33050,33000,23
|
|
20240418,122600,967874000,33050,33000,33050,33000,47
|
|
20240418,122500,966322600,33050,33000,33050,33000,10
|
|
20240418,122400,965992250,33000,33000,33050,32950,209
|
|
20240418,122300,959095000,33050,33050,33050,33050,2
|
|
20240418,122200,959028900,33000,33050,33050,33000,38
|
|
20240418,122100,957774200,33050,33050,33050,33000,3
|
|
20240418,122000,957675100,33000,33000,33050,33000,22
|
|
20240418,121900,956949000,33000,33050,33050,33000,7
|
|
20240418,121800,956717700,33050,33000,33050,33000,20
|
|
20240418,121700,956057650,33000,33000,33000,33000,1
|
|
20240418,121600,956024650,33000,33100,33100,33000,88
|
|
20240418,121500,953118850,33100,33000,33100,33000,25
|
|
20240418,121400,952292600,32950,33050,33050,32950,56
|
|
20240418,121300,950444600,33050,33000,33050,33000,11
|
|
20240418,121200,950081150,33000,33000,33000,33000,21
|
|
20240418,121100,949388150,33000,33000,33100,32950,143
|
|
20240418,121000,944668250,33000,33050,33100,33000,130
|
|
20240418,120900,940372250,33100,33100,33100,33050,28
|
|
20240418,120800,939446600,33100,33050,33100,33000,675
|
|
20240418,120700,917136850,33000,33000,33000,33000,0
|
|
20240418,120600,917136850,33000,33050,33050,33000,138
|
|
20240418,120500,912577350,33000,33000,33000,32950,59
|
|
20240418,120400,910630400,33000,33000,33050,33000,47
|
|
20240418,120300,909079300,33050,33000,33050,32950,137
|
|
20240418,120200,904557100,32950,32950,33000,32950,25
|
|
20240418,120100,903733150,33000,32950,33000,32950,66
|
|
20240418,120000,901556050,33000,32950,33000,32950,48
|
|
20240418,115900,899974050,33000,33000,33000,33000,37
|
|
20240418,115800,898753050,33000,33000,33000,32950,431
|
|
20240418,115700,884531550,32950,33000,33000,32950,67
|
|
20240418,115600,882323050,33000,33000,33000,32950,30
|
|
20240418,115500,881334250,33000,32950,33000,32950,132
|
|
20240418,115400,876981600,33000,32950,33000,32950,74
|
|
20240418,115300,874540800,33000,32950,33000,32950,52
|
|
20240418,115200,872826900,33000,33050,33050,33000,29
|
|
20240418,115100,871869400,33000,33050,33050,32950,188
|
|
20240418,115000,865665800,33050,33000,33050,32950,94
|
|
20240418,114900,862564550,33000,32950,33000,32950,62
|
|
20240418,114800,860520950,33000,32950,33000,32900,113
|
|
20240418,114700,856796450,32950,32900,33000,32900,84
|
|
20240418,114600,854031100,32950,32950,33000,32950,8
|
|
20240418,114500,853767400,32950,32950,33000,32900,73
|
|
20240418,114400,851362750,32900,32900,33000,32900,75
|
|
20240418,114300,848894350,33000,32950,33050,32900,55
|
|
20240418,114200,847084200,32950,32950,33050,32950,50
|
|
20240418,114100,845436000,32950,33000,33000,32950,40
|
|
20240418,114000,844116050,33050,32950,33050,32950,76
|
|
20240418,113900,841608750,32950,33000,33050,32950,92
|
|
20240418,113800,838572500,33000,33050,33050,33000,26
|
|
20240418,113700,837714450,32950,33050,33050,32950,62
|
|
20240418,113600,835669700,33000,33050,33050,33000,36
|
|
20240418,113500,834481600,33000,33050,33050,33000,69
|
|
20240418,113400,832204100,33050,33000,33050,33000,68
|
|
20240418,113300,829959700,33000,33000,33050,33000,4
|
|
20240418,113200,829827600,33000,33050,33050,33000,33
|
|
20240418,113100,828738100,33050,33150,33150,33050,1512
|
|
20240418,113000,778705600,33150,33050,33150,33050,263
|
|
20240418,112900,770003500,33050,33100,33150,33050,70
|
|
20240418,112800,767686400,33100,33100,33150,33050,339
|
|
20240418,112700,756465800,33150,33100,33150,33050,81
|
|
20240418,112600,753785450,33100,33000,33100,33000,26
|
|
20240418,112500,752926400,33000,32950,33150,32950,167
|
|
20240418,112400,747417250,33150,32900,33150,32850,2742
|
|
20240418,112300,656940850,32900,32900,32900,32850,77
|
|
20240418,112200,654410550,32900,32900,32900,32850,84
|
|
20240418,112100,651650550,32850,32850,32900,32850,40
|
|
20240418,112000,650335800,32900,32850,32900,32850,48
|
|
20240418,111900,648758850,32900,32900,32900,32900,5
|
|
20240418,111800,648594350,32850,32850,32850,32800,98
|
|
20240418,111700,645377350,32850,32800,32850,32800,28
|
|
20240418,111600,644458800,32900,32900,32900,32800,246
|
|
20240418,111500,636372450,32850,32850,32900,32750,179
|
|
20240418,111400,630498150,32850,32850,32850,32800,44
|
|
20240418,111300,629054800,32850,32800,32900,32800,128
|
|
20240418,111200,624854000,32850,32900,32900,32750,45
|
|
20240418,111100,623378800,32900,32850,32900,32800,64
|
|
20240418,111000,621278500,32800,32850,32850,32750,75
|
|
20240418,110900,618820050,32800,32750,32800,32750,31
|
|
20240418,110800,617803300,32850,32850,32900,32750,78
|
|
20240418,110700,615246250,32900,32800,32900,32750,106
|
|
20240418,110600,611765850,32850,32850,32850,32850,31
|
|
20240418,110500,610747500,32900,32850,32900,32850,163
|
|
20240418,110400,605391850,32850,32750,32950,32750,146
|
|
20240418,110300,600591300,32750,32800,32850,32750,50
|
|
20240418,110200,598952050,32800,32800,32800,32800,55
|
|
20240418,110100,597148050,32800,32800,32850,32750,69
|
|
20240418,110000,594885550,32800,32850,32850,32800,37
|
|
20240418,105900,593671350,32850,32950,32950,32850,63
|
|
20240418,105800,591600550,32850,32850,32950,32850,70
|
|
20240418,105700,589299650,32850,32900,32950,32800,143
|
|
20240418,105600,584601650,32900,32850,32900,32850,103
|
|
20240418,105500,581215850,32850,32800,32850,32800,59
|
|
20240418,105400,579280250,32800,32850,32900,32800,49
|
|
20240418,105300,577670350,32850,32850,32900,32850,131
|
|
20240418,105200,573366650,32850,32900,32900,32850,4
|
|
20240418,105100,573235100,32900,32900,32950,32800,118
|
|
20240418,105000,569353450,32900,32850,32900,32800,65
|
|
20240418,104900,567218300,32850,32900,32900,32850,73
|
|
20240418,104800,564817550,32950,32850,32950,32850,68
|
|
20240418,104700,562581950,32850,32900,32900,32850,132
|
|
20240418,104600,558239700,32900,32900,32950,32900,32
|
|
20240418,104500,557186800,32950,32900,32950,32900,56
|
|
20240418,104400,555343200,32900,32900,32950,32900,37
|
|
20240418,104300,554125250,32900,32850,32900,32850,92
|
|
20240418,104200,551101000,32900,32900,32900,32850,73
|
|
20240418,104100,548702200,32850,32850,32850,32850,48
|
|
20240418,104000,547125400,32950,32850,32950,32850,59
|
|
20240418,103900,545184650,32850,32900,32900,32850,37
|
|
20240418,103800,543969000,32850,32950,32950,32850,65
|
|
20240418,103700,541831950,32900,32900,32950,32900,45
|
|
20240418,103600,540351350,32900,32900,32900,32900,61
|
|
20240418,103500,538344450,32900,32900,32950,32900,79
|
|
20240418,103400,535744650,32950,32850,32950,32850,201
|
|
20240418,103300,529138650,32900,32900,32900,32850,252
|
|
20240418,103200,520859650,32900,32850,32900,32850,56
|
|
20240418,103100,519019350,32850,32900,32900,32850,55
|
|
20240418,103000,517212350,32850,32900,32900,32850,205
|
|
20240418,102900,510476700,32900,32850,32900,32800,205
|
|
20240418,102800,503740450,32850,32900,32900,32850,290
|
|
20240418,102700,494212150,32800,32850,32900,32800,528
|
|
20240418,102600,476867100,32850,32850,32900,32850,82
|
|
20240418,102500,474172800,32850,32850,32900,32850,30
|
|
20240418,102400,473186900,32900,32850,32900,32850,56
|
|
20240418,102300,471346650,32800,32800,32800,32800,50
|
|
20240418,102200,469706650,32900,32850,32900,32800,95
|
|
20240418,102100,466585750,32850,32850,32850,32850,23
|
|
20240418,102000,465830200,32850,32950,32950,32850,159
|
|
20240418,101900,460598700,32950,32900,32950,32900,52
|
|
20240418,101800,458887300,32900,32950,32950,32900,21
|
|
20240418,101700,458196200,32900,32950,32950,32900,36
|
|
20240418,101600,457011150,32950,32900,32950,32850,349
|
|
20240418,101500,445530400,32850,32900,32900,32850,61
|
|
20240418,101400,443524650,32900,32900,32950,32850,492
|
|
20240418,101300,427338500,32900,32900,32950,32900,170
|
|
20240418,101200,421744900,32900,32950,32950,32900,88
|
|
20240418,101100,418846200,32900,32950,32950,32900,106
|
|
20240418,101000,415355300,32950,32950,32950,32900,95
|
|
20240418,100900,412227150,32900,32900,32950,32900,27
|
|
20240418,100800,411338800,32900,32900,32950,32850,822
|
|
20240418,100700,384291950,32850,32750,32850,32750,285
|
|
20240418,100600,374934700,32800,32800,32800,32800,35
|
|
20240418,100500,373786700,32800,32800,32850,32800,56
|
|
20240418,100400,371949300,32800,32850,32850,32750,55
|
|
20240418,100300,370146000,32750,32800,32850,32750,107
|
|
20240418,100200,366637150,32750,32800,32850,32750,21
|
|
20240418,100100,365948350,32850,32800,32850,32800,847
|
|
20240418,100000,338162450,32800,32750,32800,32750,129
|
|
20240418,095900,333934050,32800,32750,32800,32700,1140
|
|
20240418,095800,296598750,32800,32800,32800,32750,30
|
|
20240418,095700,295615800,32750,32750,32750,32750,37
|
|
20240418,095600,294404050,32800,32750,32800,32700,1242
|
|
20240418,095500,253726450,32750,32800,32800,32750,55
|
|
20240418,095400,251924800,32800,32800,32800,32800,2
|
|
20240418,095300,251859200,32800,32800,32800,32750,62
|
|
20240418,095200,249827500,32750,32750,32750,32750,27
|
|
20240418,095100,248943250,32750,32750,32800,32700,209
|
|
20240418,095000,242098450,32800,32750,32800,32750,9
|
|
20240418,094900,241803300,32800,32800,32800,32700,224
|
|
20240418,094800,234466450,32750,32800,32800,32750,20
|
|
20240418,094700,233811050,32750,32750,32800,32750,66
|
|
20240418,094600,231648450,32750,32750,32750,32700,304
|
|
20240418,094500,221693500,32750,32750,32800,32700,596
|
|
20240418,094400,202173900,32750,32800,32800,32750,25
|
|
20240418,094300,201354350,32800,32800,32800,32800,64
|
|
20240418,094200,199255150,32850,32850,32850,32850,14
|
|
20240418,094100,198795250,32800,32850,32850,32800,45
|
|
20240418,094000,197319200,32850,32800,32850,32800,81
|
|
20240418,093900,194661500,32800,32850,32850,32800,18
|
|
20240418,093800,194071050,32850,32800,32900,32800,101
|
|
20240418,093700,190754050,32900,32850,32900,32800,275
|
|
20240418,093600,181719300,32850,32850,32850,32800,46
|
|
20240418,093500,180209050,32850,32850,32850,32800,42
|
|
20240418,093400,178830550,32850,32800,32850,32800,201
|
|
20240418,093300,172236150,32800,32850,32850,32800,31
|
|
20240418,093200,171218000,32850,32850,32850,32800,151
|
|
20240418,093100,166258500,32850,32800,32850,32800,38
|
|
20240418,093000,165010250,32850,32750,32850,32750,319
|
|
20240418,092900,154546700,32800,32800,32800,32750,62
|
|
20240418,092800,152515400,32800,32800,32800,32750,40
|
|
20240418,092700,151204300,32800,32800,32800,32750,156
|
|
20240418,092600,146092200,32800,32800,32850,32750,123
|
|
20240418,092500,142057300,32850,32850,32850,32800,27
|
|
20240418,092400,141170850,32800,32800,32900,32800,390
|
|
20240418,092300,128366600,32800,32750,32800,32750,23
|
|
20240418,092200,127612850,32750,32800,32800,32750,110
|
|
20240418,092100,124008250,32800,32750,32800,32750,88
|
|
20240418,092000,121125800,32800,32800,32800,32750,135
|
|
20240418,091900,116701300,32800,32800,32800,32750,31
|
|
20240418,091800,115684550,32750,32850,32850,32750,99
|
|
20240418,091700,112436400,32850,32800,32900,32700,684
|
|
20240418,091600,89994650,32750,32800,32800,32750,19
|
|
20240418,091500,89372250,32800,32750,32800,32750,141
|
|
20240418,091400,84749250,32800,32800,32800,32750,38
|
|
20240418,091300,83503750,32800,32800,32800,32800,46
|
|
20240418,091200,81994950,32800,32800,32800,32750,236
|
|
20240418,091100,74254600,32800,32800,32850,32750,77
|
|
20240418,091000,71729550,32800,32750,32850,32700,688
|
|
20240418,090900,49177450,32750,32700,32750,32700,184
|
|
20240418,090800,43153050,32750,32700,32750,32700,68
|
|
20240418,090700,40929400,32700,32600,32750,32600,71
|
|
20240418,090600,38609900,32550,32550,32600,32550,123
|
|
20240418,090500,34603800,32500,32500,32500,32500,1
|
|
20240418,090400,34571300,32500,32600,32600,32450,85
|
|
20240418,090300,31809050,32600,32650,32650,32500,54
|
|
20240418,090200,30049300,32500,32500,32500,32500,46
|
|
20240418,090100,28554300,32500,32750,32750,32500,79
|
|
20240418,090000,25973050,32900,32800,32900,32700,792
|