718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,205500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,205400,3863075150,32800,32800,32800,32800,0
|
|
20240419,205300,3863075150,32800,32800,32800,32800,0
|
|
20240419,205200,3863075150,32800,32800,32800,32800,0
|
|
20240419,205100,3863075150,32800,32800,32800,32800,0
|
|
20240419,205000,3863075150,32800,32800,32800,32800,0
|
|
20240419,204900,3863075150,32800,32800,32800,32800,0
|
|
20240419,204800,3863075150,32800,32800,32800,32800,0
|
|
20240419,204700,3863075150,32800,32800,32800,32800,0
|
|
20240419,204600,3863075150,32800,32800,32800,32800,0
|
|
20240419,204500,3863075150,32800,32800,32800,32800,0
|
|
20240419,204400,3863075150,32800,32800,32800,32800,0
|
|
20240419,204300,3863075150,32800,32800,32800,32800,0
|
|
20240419,204200,3863075150,32800,32800,32800,32800,0
|
|
20240419,204100,3863075150,32800,32800,32800,32800,0
|
|
20240419,204000,3863075150,32800,32800,32800,32800,0
|
|
20240419,203900,3863075150,32800,32800,32800,32800,0
|
|
20240419,203800,3863075150,32800,32800,32800,32800,0
|
|
20240419,203700,3863075150,32800,32800,32800,32800,0
|
|
20240419,203600,3863075150,32800,32800,32800,32800,0
|
|
20240419,203500,3863075150,32800,32800,32800,32800,0
|
|
20240419,203400,3863075150,32800,32800,32800,32800,0
|
|
20240419,203300,3863075150,32800,32800,32800,32800,0
|
|
20240419,203200,3863075150,32800,32800,32800,32800,0
|
|
20240419,203100,3863075150,32800,32800,32800,32800,0
|
|
20240419,203000,3863075150,32800,32800,32800,32800,0
|
|
20240419,202900,3863075150,32800,32800,32800,32800,0
|
|
20240419,202800,3863075150,32800,32800,32800,32800,0
|
|
20240419,202700,3863075150,32800,32800,32800,32800,0
|
|
20240419,202600,3863075150,32800,32800,32800,32800,0
|
|
20240419,202500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,202400,3863075150,32800,32800,32800,32800,0
|
|
20240419,202300,3863075150,32800,32800,32800,32800,0
|
|
20240419,202200,3863075150,32800,32800,32800,32800,0
|
|
20240419,202100,3863075150,32800,32800,32800,32800,0
|
|
20240419,202000,3863075150,32800,32800,32800,32800,0
|
|
20240419,201900,3863075150,32800,32800,32800,32800,0
|
|
20240419,201800,3863075150,32800,32800,32800,32800,0
|
|
20240419,201700,3863075150,32800,32800,32800,32800,0
|
|
20240419,201600,3863075150,32800,32800,32800,32800,0
|
|
20240419,201500,3863075150,32800,32800,32800,32800,0
|
|
20240419,201400,3863075150,32800,32800,32800,32800,0
|
|
20240419,201300,3863075150,32800,32800,32800,32800,0
|
|
20240419,201200,3863075150,32800,32800,32800,32800,0
|
|
20240419,201100,3863075150,32800,32800,32800,32800,0
|
|
20240419,201000,3863075150,32800,32800,32800,32800,0
|
|
20240419,200900,3863075150,32800,32800,32800,32800,0
|
|
20240419,200800,3863075150,32800,32800,32800,32800,0
|
|
20240419,200700,3863075150,32800,32800,32800,32800,0
|
|
20240419,200600,3863075150,32800,32800,32800,32800,0
|
|
20240419,200500,3863075150,32800,32800,32800,32800,0
|
|
20240419,200400,3863075150,32800,32800,32800,32800,0
|
|
20240419,200300,3863075150,32800,32800,32800,32800,0
|
|
20240419,200200,3863075150,32800,32800,32800,32800,0
|
|
20240419,200100,3863075150,32800,32800,32800,32800,0
|
|
20240419,200000,3863075150,32800,32800,32800,32800,0
|
|
20240419,195900,3863075150,32800,32800,32800,32800,0
|
|
20240419,195800,3863075150,32800,32800,32800,32800,0
|
|
20240419,195700,3863075150,32800,32800,32800,32800,0
|
|
20240419,195600,3863075150,32800,32800,32800,32800,0
|
|
20240419,195500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,195400,3863075150,32800,32800,32800,32800,0
|
|
20240419,195300,3863075150,32800,32800,32800,32800,0
|
|
20240419,195200,3863075150,32800,32800,32800,32800,0
|
|
20240419,195100,3863075150,32800,32800,32800,32800,0
|
|
20240419,195000,3863075150,32800,32800,32800,32800,0
|
|
20240419,194900,3863075150,32800,32800,32800,32800,0
|
|
20240419,194800,3863075150,32800,32800,32800,32800,0
|
|
20240419,194700,3863075150,32800,32800,32800,32800,0
|
|
20240419,194600,3863075150,32800,32800,32800,32800,0
|
|
20240419,194500,3863075150,32800,32800,32800,32800,0
|
|
20240419,194400,3863075150,32800,32800,32800,32800,0
|
|
20240419,194300,3863075150,32800,32800,32800,32800,0
|
|
20240419,194200,3863075150,32800,32800,32800,32800,0
|
|
20240419,194100,3863075150,32800,32800,32800,32800,0
|
|
20240419,194000,3863075150,32800,32800,32800,32800,0
|
|
20240419,193900,3863075150,32800,32800,32800,32800,0
|
|
20240419,193800,3863075150,32800,32800,32800,32800,0
|
|
20240419,193700,3863075150,32800,32800,32800,32800,0
|
|
20240419,193600,3863075150,32800,32800,32800,32800,0
|
|
20240419,193500,3863075150,32800,32800,32800,32800,0
|
|
20240419,193400,3863075150,32800,32800,32800,32800,0
|
|
20240419,193300,3863075150,32800,32800,32800,32800,0
|
|
20240419,193200,3863075150,32800,32800,32800,32800,0
|
|
20240419,193100,3863075150,32800,32800,32800,32800,0
|
|
20240419,193000,3863075150,32800,32800,32800,32800,0
|
|
20240419,192900,3863075150,32800,32800,32800,32800,0
|
|
20240419,192800,3863075150,32800,32800,32800,32800,0
|
|
20240419,192700,3863075150,32800,32800,32800,32800,0
|
|
20240419,192600,3863075150,32800,32800,32800,32800,0
|
|
20240419,192500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,192400,3863075150,32800,32800,32800,32800,0
|
|
20240419,192300,3863075150,32800,32800,32800,32800,0
|
|
20240419,192200,3863075150,32800,32800,32800,32800,0
|
|
20240419,192100,3863075150,32800,32800,32800,32800,0
|
|
20240419,192000,3863075150,32800,32800,32800,32800,0
|
|
20240419,191900,3863075150,32800,32800,32800,32800,0
|
|
20240419,191800,3863075150,32800,32800,32800,32800,0
|
|
20240419,191700,3863075150,32800,32800,32800,32800,0
|
|
20240419,191600,3863075150,32800,32800,32800,32800,0
|
|
20240419,191500,3863075150,32800,32800,32800,32800,0
|
|
20240419,191400,3863075150,32800,32800,32800,32800,0
|
|
20240419,191300,3863075150,32800,32800,32800,32800,0
|
|
20240419,191200,3863075150,32800,32800,32800,32800,0
|
|
20240419,191100,3863075150,32800,32800,32800,32800,0
|
|
20240419,191000,3863075150,32800,32800,32800,32800,0
|
|
20240419,190900,3863075150,32800,32800,32800,32800,0
|
|
20240419,190800,3863075150,32800,32800,32800,32800,0
|
|
20240419,190700,3863075150,32800,32800,32800,32800,0
|
|
20240419,190600,3863075150,32800,32800,32800,32800,0
|
|
20240419,190500,3863075150,32800,32800,32800,32800,0
|
|
20240419,190400,3863075150,32800,32800,32800,32800,0
|
|
20240419,190300,3863075150,32800,32800,32800,32800,0
|
|
20240419,190200,3863075150,32800,32800,32800,32800,0
|
|
20240419,190100,3863075150,32800,32800,32800,32800,0
|
|
20240419,190000,3863075150,32800,32800,32800,32800,0
|
|
20240419,185900,3863075150,32800,32800,32800,32800,0
|
|
20240419,185800,3863075150,32800,32800,32800,32800,0
|
|
20240419,185700,3863075150,32800,32800,32800,32800,0
|
|
20240419,185600,3863075150,32800,32800,32800,32800,0
|
|
20240419,185500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,185400,3863075150,32800,32800,32800,32800,0
|
|
20240419,185300,3863075150,32800,32800,32800,32800,0
|
|
20240419,185200,3863075150,32800,32800,32800,32800,0
|
|
20240419,185100,3863075150,32800,32800,32800,32800,0
|
|
20240419,185000,3863075150,32800,32800,32800,32800,0
|
|
20240419,184900,3863075150,32800,32800,32800,32800,0
|
|
20240419,184800,3863075150,32800,32800,32800,32800,0
|
|
20240419,184700,3863075150,32800,32800,32800,32800,0
|
|
20240419,184600,3863075150,32800,32800,32800,32800,0
|
|
20240419,184500,3863075150,32800,32800,32800,32800,0
|
|
20240419,184400,3863075150,32800,32800,32800,32800,0
|
|
20240419,184300,3863075150,32800,32800,32800,32800,0
|
|
20240419,184200,3863075150,32800,32800,32800,32800,0
|
|
20240419,184100,3863075150,32800,32800,32800,32800,0
|
|
20240419,184000,3863075150,32800,32800,32800,32800,0
|
|
20240419,183900,3863075150,32800,32800,32800,32800,0
|
|
20240419,183800,3863075150,32800,32800,32800,32800,0
|
|
20240419,183700,3863075150,32800,32800,32800,32800,0
|
|
20240419,183600,3863075150,32800,32800,32800,32800,0
|
|
20240419,183500,3863075150,32800,32800,32800,32800,0
|
|
20240419,183400,3863075150,32800,32800,32800,32800,0
|
|
20240419,183300,3863075150,32800,32800,32800,32800,0
|
|
20240419,183200,3863075150,32800,32800,32800,32800,0
|
|
20240419,183100,3863075150,32800,32800,32800,32800,0
|
|
20240419,183000,3863075150,32800,32800,32800,32800,0
|
|
20240419,182900,3863075150,32800,32800,32800,32800,0
|
|
20240419,182800,3863075150,32800,32800,32800,32800,0
|
|
20240419,182700,3863075150,32800,32800,32800,32800,0
|
|
20240419,182600,3863075150,32800,32800,32800,32800,0
|
|
20240419,182500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,182400,3863075150,32800,32800,32800,32800,0
|
|
20240419,182300,3863075150,32800,32800,32800,32800,0
|
|
20240419,182200,3863075150,32800,32800,32800,32800,0
|
|
20240419,182100,3863075150,32800,32800,32800,32800,0
|
|
20240419,182000,3863075150,32800,32800,32800,32800,0
|
|
20240419,181900,3863075150,32800,32800,32800,32800,0
|
|
20240419,181800,3863075150,32800,32800,32800,32800,0
|
|
20240419,181700,3863075150,32800,32800,32800,32800,0
|
|
20240419,181600,3863075150,32800,32800,32800,32800,0
|
|
20240419,181500,3863075150,32800,32800,32800,32800,0
|
|
20240419,181400,3863075150,32800,32800,32800,32800,0
|
|
20240419,181300,3863075150,32800,32800,32800,32800,0
|
|
20240419,181200,3863075150,32800,32800,32800,32800,0
|
|
20240419,181100,3863075150,32800,32800,32800,32800,0
|
|
20240419,181000,3863075150,32800,32800,32800,32800,0
|
|
20240419,180900,3863075150,32800,32800,32800,32800,0
|
|
20240419,180800,3863075150,32800,32800,32800,32800,0
|
|
20240419,180700,3863075150,32800,32800,32800,32800,0
|
|
20240419,180600,3863075150,32800,32800,32800,32800,0
|
|
20240419,180500,3863075150,32800,32800,32800,32800,0
|
|
20240419,180400,3863075150,32800,32800,32800,32800,0
|
|
20240419,180300,3863075150,32800,32800,32800,32800,0
|
|
20240419,180200,3863075150,32800,32800,32800,32800,0
|
|
20240419,180100,3863075150,32800,32800,32800,32800,0
|
|
20240419,180000,3863075150,32800,32800,32800,32800,0
|
|
20240419,175900,3863075150,32800,32800,32800,32800,0
|
|
20240419,175800,3863075150,32800,32800,32800,32800,0
|
|
20240419,175700,3863075150,32800,32800,32800,32800,0
|
|
20240419,175600,3863075150,32800,32800,32800,32800,0
|
|
20240419,175500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,175400,3863075150,32800,32800,32800,32800,0
|
|
20240419,175300,3863075150,32800,32800,32800,32800,0
|
|
20240419,175200,3863075150,32800,32800,32800,32800,0
|
|
20240419,175100,3863075150,32800,32800,32800,32800,0
|
|
20240419,175000,3863075150,32800,32800,32800,32800,0
|
|
20240419,174900,3863075150,32800,32800,32800,32800,0
|
|
20240419,174800,3863075150,32800,32800,32800,32800,0
|
|
20240419,174700,3863075150,32800,32800,32800,32800,0
|
|
20240419,174600,3863075150,32800,32800,32800,32800,0
|
|
20240419,174500,3863075150,32800,32800,32800,32800,0
|
|
20240419,174400,3863075150,32800,32800,32800,32800,0
|
|
20240419,174300,3863075150,32800,32800,32800,32800,0
|
|
20240419,174200,3863075150,32800,32800,32800,32800,0
|
|
20240419,174100,3863075150,32800,32800,32800,32800,0
|
|
20240419,174000,3863075150,32800,32800,32800,32800,0
|
|
20240419,173900,3863075150,32800,32800,32800,32800,0
|
|
20240419,173800,3863075150,32800,32800,32800,32800,0
|
|
20240419,173700,3863075150,32800,32800,32800,32800,0
|
|
20240419,173600,3863075150,32800,32800,32800,32800,0
|
|
20240419,173500,3863075150,32800,32800,32800,32800,0
|
|
20240419,173400,3863075150,32800,32800,32800,32800,0
|
|
20240419,173300,3863075150,32800,32800,32800,32800,0
|
|
20240419,173200,3863075150,32800,32800,32800,32800,0
|
|
20240419,173100,3863075150,32800,32800,32800,32800,0
|
|
20240419,173000,3863075150,32800,32800,32800,32800,0
|
|
20240419,172900,3863075150,32800,32800,32800,32800,0
|
|
20240419,172800,3863075150,32800,32800,32800,32800,0
|
|
20240419,172700,3863075150,32800,32800,32800,32800,0
|
|
20240419,172600,3863075150,32800,32800,32800,32800,0
|
|
20240419,172500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,172400,3863075150,32800,32800,32800,32800,0
|
|
20240419,172300,3863075150,32800,32800,32800,32800,0
|
|
20240419,172200,3863075150,32800,32800,32800,32800,0
|
|
20240419,172100,3863075150,32800,32800,32800,32800,0
|
|
20240419,172000,3863075150,32800,32800,32800,32800,0
|
|
20240419,171900,3863075150,32800,32800,32800,32800,0
|
|
20240419,171800,3863075150,32800,32800,32800,32800,0
|
|
20240419,171700,3863075150,32800,32800,32800,32800,0
|
|
20240419,171600,3863075150,32800,32800,32800,32800,0
|
|
20240419,171500,3863075150,32800,32800,32800,32800,0
|
|
20240419,171400,3863075150,32800,32800,32800,32800,0
|
|
20240419,171300,3863075150,32800,32800,32800,32800,0
|
|
20240419,171200,3863075150,32800,32800,32800,32800,0
|
|
20240419,171100,3863075150,32800,32800,32800,32800,0
|
|
20240419,171000,3863075150,32800,32800,32800,32800,0
|
|
20240419,170900,3863075150,32800,32800,32800,32800,0
|
|
20240419,170800,3863075150,32800,32800,32800,32800,0
|
|
20240419,170700,3863075150,32800,32800,32800,32800,0
|
|
20240419,170600,3863075150,32800,32800,32800,32800,0
|
|
20240419,170500,3863075150,32800,32800,32800,32800,0
|
|
20240419,170400,3863075150,32800,32800,32800,32800,0
|
|
20240419,170300,3863075150,32800,32800,32800,32800,0
|
|
20240419,170200,3863075150,32800,32800,32800,32800,0
|
|
20240419,170100,3863075150,32800,32800,32800,32800,0
|
|
20240419,170000,3863075150,32800,32800,32800,32800,0
|
|
20240419,165900,3863075150,32800,32800,32800,32800,0
|
|
20240419,165800,3863075150,32800,32800,32800,32800,0
|
|
20240419,165700,3863075150,32800,32800,32800,32800,0
|
|
20240419,165600,3863075150,32800,32800,32800,32800,0
|
|
20240419,165500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,165400,3863075150,32800,32800,32800,32800,0
|
|
20240419,165300,3863075150,32800,32800,32800,32800,0
|
|
20240419,165200,3863075150,32800,32800,32800,32800,0
|
|
20240419,165100,3863075150,32800,32800,32800,32800,0
|
|
20240419,165000,3863075150,32800,32800,32800,32800,0
|
|
20240419,164900,3863075150,32800,32800,32800,32800,0
|
|
20240419,164800,3863075150,32800,32800,32800,32800,0
|
|
20240419,164700,3863075150,32800,32800,32800,32800,0
|
|
20240419,164600,3863075150,32800,32800,32800,32800,0
|
|
20240419,164500,3863075150,32800,32800,32800,32800,0
|
|
20240419,164400,3863075150,32800,32800,32800,32800,0
|
|
20240419,164300,3863075150,32800,32800,32800,32800,0
|
|
20240419,164200,3863075150,32800,32800,32800,32800,0
|
|
20240419,164100,3863075150,32800,32800,32800,32800,0
|
|
20240419,164000,3863075150,32800,32800,32800,32800,0
|
|
20240419,163900,3863075150,32800,32800,32800,32800,0
|
|
20240419,163800,3863075150,32800,32800,32800,32800,0
|
|
20240419,163700,3863075150,32800,32800,32800,32800,0
|
|
20240419,163600,3863075150,32800,32800,32800,32800,0
|
|
20240419,163500,3863075150,32800,32800,32800,32800,0
|
|
20240419,163400,3863075150,32800,32800,32800,32800,0
|
|
20240419,163300,3863075150,32800,32800,32800,32800,0
|
|
20240419,163200,3863075150,32800,32800,32800,32800,0
|
|
20240419,163100,3863075150,32800,32800,32800,32800,0
|
|
20240419,163000,3863075150,32800,32800,32800,32800,0
|
|
20240419,162900,3863075150,32800,32800,32800,32800,0
|
|
20240419,162800,3863075150,32800,32800,32800,32800,0
|
|
20240419,162700,3863075150,32800,32800,32800,32800,0
|
|
20240419,162600,3863075150,32800,32800,32800,32800,0
|
|
20240419,162500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,162400,3863075150,32800,32800,32800,32800,0
|
|
20240419,162300,3863075150,32800,32800,32800,32800,0
|
|
20240419,162200,3863075150,32800,32800,32800,32800,0
|
|
20240419,162100,3863075150,32800,32800,32800,32800,0
|
|
20240419,162000,3863075150,32800,32800,32800,32800,0
|
|
20240419,161900,3863075150,32800,32800,32800,32800,0
|
|
20240419,161800,3863075150,32800,32800,32800,32800,0
|
|
20240419,161700,3863075150,32800,32800,32800,32800,0
|
|
20240419,161600,3863075150,32800,32800,32800,32800,0
|
|
20240419,161500,3863075150,32800,32800,32800,32800,0
|
|
20240419,161400,3863075150,32800,32800,32800,32800,0
|
|
20240419,161300,3863075150,32800,32800,32800,32800,0
|
|
20240419,161200,3863075150,32800,32800,32800,32800,0
|
|
20240419,161100,3863075150,32800,32800,32800,32800,0
|
|
20240419,161000,3863075150,32800,32800,32800,32800,0
|
|
20240419,160900,3863075150,32800,32800,32800,32800,0
|
|
20240419,160800,3863075150,32800,32800,32800,32800,0
|
|
20240419,160700,3863075150,32800,32800,32800,32800,0
|
|
20240419,160600,3863075150,32800,32800,32800,32800,0
|
|
20240419,160500,3863075150,32800,32800,32800,32800,0
|
|
20240419,160400,3863075150,32800,32800,32800,32800,0
|
|
20240419,160300,3863075150,32800,32800,32800,32800,0
|
|
20240419,160200,3863075150,32800,32800,32800,32800,0
|
|
20240419,160100,3863075150,32800,32800,32800,32800,0
|
|
20240419,160000,3863075150,32800,32800,32800,32800,0
|
|
20240419,155900,3863075150,32800,32800,32800,32800,0
|
|
20240419,155800,3863075150,32800,32800,32800,32800,0
|
|
20240419,155700,3863075150,32800,32800,32800,32800,0
|
|
20240419,155600,3863075150,32800,32800,32800,32800,0
|
|
20240419,155500,3863075150,32800,32800,32800,32800,7143
|
|
20240419,155400,3863075150,32800,32800,32800,32800,0
|
|
20240419,155300,3863075150,32800,32800,32800,32800,0
|
|
20240419,155200,3863075150,32800,32800,32800,32800,0
|
|
20240419,155100,3863075150,32800,32800,32800,32800,0
|
|
20240419,155000,3863075150,32800,32800,32800,32800,0
|
|
20240419,154900,3863075150,32800,32800,32800,32800,0
|
|
20240419,154800,3863075150,32800,32800,32800,32800,0
|
|
20240419,154700,3863075150,32800,32800,32800,32800,0
|
|
20240419,154600,3863075150,32800,32800,32800,32800,0
|
|
20240419,154500,3863075150,32800,32800,32800,32800,0
|
|
20240419,154400,3863075150,32800,32800,32800,32800,0
|
|
20240419,154300,3863075150,32800,32800,32800,32800,0
|
|
20240419,154200,3863075150,32800,32800,32800,32800,0
|
|
20240419,154100,3863075150,32800,32800,32800,32800,0
|
|
20240419,154000,3863075150,32800,32800,32800,32800,0
|
|
20240419,153900,3863075150,32800,32800,32800,32800,0
|
|
20240419,153800,3863075150,32800,32800,32800,32800,0
|
|
20240419,153700,3863075150,32800,32800,32800,32800,0
|
|
20240419,153600,3863075150,32800,32800,32800,32800,0
|
|
20240419,153500,3863075150,32800,32800,32800,32800,0
|
|
20240419,153400,3863075150,32800,32800,32800,32800,0
|
|
20240419,153300,3863075150,32800,32800,32800,32800,0
|
|
20240419,153200,3863075150,32800,32800,32800,32800,0
|
|
20240419,153100,3863075150,32800,32800,32800,32800,0
|
|
20240419,153000,3863075150,32800,32800,32800,32800,7143
|
|
20240419,152900,3628784750,32900,32900,32900,32900,0
|
|
20240419,152800,3628784750,32900,32900,32900,32900,0
|
|
20240419,152700,3628784750,32900,32900,32900,32900,0
|
|
20240419,152600,3628784750,32900,32900,32900,32900,0
|
|
20240419,152500,3628784750,32900,32900,32900,32900,0
|
|
20240419,152400,3628784750,32900,32900,32900,32900,0
|
|
20240419,152300,3628784750,32900,32900,32900,32900,0
|
|
20240419,152200,3628784750,32900,32900,32900,32900,0
|
|
20240419,152100,3628784750,32900,32900,32900,32900,0
|
|
20240419,152000,3628784750,32900,32900,32900,32900,0
|
|
20240419,151900,3628784750,32900,32900,32950,32850,294
|
|
20240419,151800,3619110150,32900,32850,32900,32800,162
|
|
20240419,151700,3613789250,32900,32900,32900,32800,139
|
|
20240419,151600,3609220300,32900,32850,32900,32850,98
|
|
20240419,151500,3605999150,32850,32850,32850,32800,69
|
|
20240419,151400,3603734300,32900,32900,32900,32800,36
|
|
20240419,151300,3602551300,32900,32850,32900,32850,49
|
|
20240419,151200,3600941100,32900,32750,32900,32750,138
|
|
20240419,151100,3596411450,32750,32800,32850,32750,55
|
|
20240419,151000,3594610000,32700,32900,32900,32700,376
|
|
20240419,150900,3582258800,32900,32800,32900,32800,195
|
|
20240419,150800,3575862500,32800,32800,32800,32800,12
|
|
20240419,150700,3575468900,32800,32850,32850,32800,41
|
|
20240419,150600,3574123550,32750,32750,32850,32750,115
|
|
20240419,150500,3570356250,32800,32900,32900,32700,108
|
|
20240419,150400,3566819950,32850,32900,32900,32800,73
|
|
20240419,150300,3564421350,32900,32900,32900,32750,105
|
|
20240419,150200,3560979000,32900,32900,32900,32850,31
|
|
20240419,150100,3559959300,32850,32700,32850,32700,269
|
|
20240419,150000,3551150150,32750,32700,32750,32700,68
|
|
20240419,145900,3548925950,32700,32700,32750,32700,169
|
|
20240419,145800,3543399350,32800,32700,32800,32700,1724
|
|
20240419,145700,3486999950,32750,32750,32750,32700,155
|
|
20240419,145600,3481930300,32750,32750,32750,32700,59
|
|
20240419,145500,3479999900,32750,32700,32750,32700,109
|
|
20240419,145400,3476434200,32750,32700,32750,32700,168
|
|
20240419,145300,3470933500,32750,32700,32750,32700,35
|
|
20240419,145200,3469788450,32750,32750,32750,32700,197
|
|
20240419,145100,3463345300,32800,32700,32800,32700,26
|
|
20240419,145000,3462494500,32700,32750,32800,32700,290
|
|
20240419,144900,3452996950,32800,32750,32800,32750,127
|
|
20240419,144800,3448837400,32800,32750,32800,32750,90
|
|
20240419,144700,3445889500,32800,32750,32800,32750,23
|
|
20240419,144600,3445135400,32800,32800,32850,32750,173
|
|
20240419,144500,3439461350,32850,32850,32850,32800,706
|
|
20240419,144400,3416303450,32800,32800,32850,32800,140
|
|
20240419,144300,3411710800,32800,32850,32850,32800,36
|
|
20240419,144200,3410529700,32850,32850,32850,32800,131
|
|
20240419,144100,3406230450,32850,32750,32900,32750,165
|
|
20240419,144000,3400813600,32750,32750,32800,32750,51
|
|
20240419,143900,3399142900,32750,32750,32800,32750,14
|
|
20240419,143800,3398684250,32800,32750,32800,32750,280
|
|
20240419,143700,3389504850,32750,32800,32800,32750,45
|
|
20240419,143600,3388029800,32750,32800,32850,32750,255
|
|
20240419,143500,3379673750,32850,32750,32850,32750,174
|
|
20240419,143400,3373966950,32800,32750,32800,32750,210
|
|
20240419,143300,3367089050,32750,32800,32800,32700,139
|
|
20240419,143200,3362543400,32750,32750,32750,32700,186
|
|
20240419,143100,3356455500,32750,32750,32800,32700,156
|
|
20240419,143000,3351347000,32750,32750,32850,32650,154
|
|
20240419,142900,3346305950,32750,32750,32750,32700,12
|
|
20240419,142800,3345913250,32700,32700,32750,32650,332
|
|
20240419,142700,3335061800,32650,32650,32700,32650,53
|
|
20240419,142600,3333330400,32650,32650,32700,32650,104
|
|
20240419,142500,3329934050,32700,32700,32750,32650,109
|
|
20240419,142400,3326371050,32650,32650,32700,32650,44
|
|
20240419,142300,3324934150,32650,32650,32700,32650,127
|
|
20240419,142200,3320787250,32650,32700,32700,32650,84
|
|
20240419,142100,3318044450,32700,32650,32700,32650,28
|
|
20240419,142000,3317129950,32650,32700,32750,32650,174
|
|
20240419,141900,3311441250,32650,32650,32700,32650,433
|
|
20240419,141800,3297285850,32700,32700,32700,32650,24
|
|
20240419,141700,3296501600,32650,32650,32700,32650,145
|
|
20240419,141600,3291767100,32700,32700,32700,32650,178
|
|
20240419,141500,3285950050,32650,32750,32800,32650,693
|
|
20240419,141400,3263284250,32750,32800,32800,32750,42
|
|
20240419,141300,3261907650,32750,32750,32750,32750,51
|
|
20240419,141200,3260237400,32750,32750,32800,32750,195
|
|
20240419,141100,3253850700,32750,32750,32800,32750,10
|
|
20240419,141000,3253523100,32800,32750,32800,32750,324
|
|
20240419,140900,3242911550,32800,32850,32900,32800,766
|
|
20240419,140800,3217753050,32850,32900,32900,32850,44
|
|
20240419,140700,3216306150,32850,32850,32850,32800,175
|
|
20240419,140600,3210557700,32850,32850,32900,32800,497
|
|
20240419,140500,3194225350,32800,32750,32850,32750,58
|
|
20240419,140400,3192323950,32750,32700,32750,32700,209
|
|
20240419,140300,3185479300,32700,32650,32750,32650,50
|
|
20240419,140200,3183845100,32750,32750,32750,32650,98
|
|
20240419,140100,3180643050,32750,32750,32800,32750,90
|
|
20240419,140000,3177692650,32750,32750,32800,32750,41
|
|
20240419,135900,3176349300,32800,32750,32800,32750,226
|
|
20240419,135800,3168946600,32750,32750,32800,32700,294
|
|
20240419,135700,3159318250,32700,32700,32750,32700,42
|
|
20240419,135600,3157944600,32650,32700,32750,32650,238
|
|
20240419,135500,3150163150,32700,32650,32800,32650,22
|
|
20240419,135400,3149443400,32700,32650,32700,32650,210
|
|
20240419,135300,3142582850,32650,32650,32700,32650,112
|
|
20240419,135200,3138925550,32700,32800,32800,32650,89
|
|
20240419,135100,3136015200,32700,32650,32750,32650,163
|
|
20240419,135000,3130683950,32750,32650,32750,32650,138
|
|
20240419,134900,3126172900,32700,32700,32700,32650,300
|
|
20240419,134800,3116371700,32650,32700,32700,32650,151
|
|
20240419,134700,3111441400,32700,32600,32750,32600,1113
|
|
20240419,134600,3075102700,32650,32600,32650,32600,155
|
|
20240419,134500,3070047700,32600,32600,32650,32600,194
|
|
20240419,134400,3063721750,32550,32550,32600,32550,23
|
|
20240419,134300,3062973000,32600,32550,32600,32550,229
|
|
20240419,134200,3055518900,32550,32550,32650,32550,375
|
|
20240419,134100,3043292150,32600,32600,32600,32550,292
|
|
20240419,134000,3033773250,32600,32600,32650,32600,72
|
|
20240419,133900,3031424550,32600,32650,32650,32600,65
|
|
20240419,133800,3029305000,32650,32600,32650,32600,166
|
|
20240419,133700,3023893250,32600,32650,32650,32600,31
|
|
20240419,133600,3022882100,32600,32600,32650,32600,88
|
|
20240419,133500,3020013050,32600,32650,32650,32600,118
|
|
20240419,133400,3016165950,32600,32600,32650,32600,53
|
|
20240419,133300,3014438100,32700,32600,32700,32600,348
|
|
20240419,133200,3003085400,32600,32650,32650,32600,20
|
|
20240419,133100,3002433250,32600,32650,32700,32600,74
|
|
20240419,133000,3000017250,32650,32600,32650,32600,482
|
|
20240419,132900,2984288800,32600,32650,32650,32600,146
|
|
20240419,132800,2979523650,32600,32600,32650,32600,22
|
|
20240419,132700,2978806400,32600,32650,32650,32600,224
|
|
20240419,132600,2971499650,32650,32550,32700,32550,313
|
|
20240419,132500,2961292550,32600,32600,32600,32550,126
|
|
20240419,132400,2957190400,32600,32550,32600,32550,75
|
|
20240419,132300,2954748300,32550,32550,32600,32550,63
|
|
20240419,132200,2952697600,32550,32550,32600,32550,355
|
|
20240419,132100,2941142200,32550,32600,32600,32550,44
|
|
20240419,132000,2939709850,32550,32600,32600,32550,93
|
|
20240419,131900,2936678500,32600,32600,32650,32600,101
|
|
20240419,131800,2933385700,32600,32600,32700,32600,122
|
|
20240419,131700,2929408200,32600,32650,32650,32550,228
|
|
20240419,131600,2921979500,32650,32600,32650,32550,25
|
|
20240419,131500,2921164900,32550,32550,32600,32550,78
|
|
20240419,131400,2918623200,32550,32550,32650,32550,106
|
|
20240419,131300,2915168100,32550,32550,32650,32550,221
|
|
20240419,131200,2907967050,32600,32550,32600,32550,252
|
|
20240419,131100,2899759150,32550,32600,32600,32550,74
|
|
20240419,131000,2897348700,32600,32600,32650,32600,98
|
|
20240419,130900,2894153750,32600,32700,32700,32600,246
|
|
20240419,130800,2886124100,32700,32700,32700,32650,44
|
|
20240419,130700,2884686200,32650,32600,32650,32600,103
|
|
20240419,130600,2881327300,32600,32600,32700,32600,166
|
|
20240419,130500,2875915100,32650,32650,32700,32650,90
|
|
20240419,130400,2872976500,32700,32650,32700,32650,115
|
|
20240419,130300,2869221600,32650,32600,32700,32600,115
|
|
20240419,130200,2865467000,32600,32600,32650,32550,251
|
|
20240419,130100,2857283900,32550,32600,32600,32550,261
|
|
20240419,130000,2848787400,32600,32550,32600,32500,74
|
|
20240419,125900,2846378550,32550,32500,32550,32500,55
|
|
20240419,125800,2844590200,32500,32550,32550,32500,252
|
|
20240419,125700,2836392850,32500,32500,32550,32500,139
|
|
20240419,125600,2831872600,32500,32500,32550,32500,148
|
|
20240419,125500,2827062550,32500,32450,32600,32450,102
|
|
20240419,125400,2823741650,32500,32400,32550,32400,253
|
|
20240419,125300,2815531000,32400,32400,32450,32400,140
|
|
20240419,125200,2810989200,32400,32400,32450,32400,57
|
|
20240419,125100,2809142300,32400,32450,32450,32400,555
|
|
20240419,125000,2791133450,32450,32450,32500,32450,112
|
|
20240419,124900,2787499000,32450,32450,32450,32450,34
|
|
20240419,124800,2786395700,32450,32450,32450,32450,128
|
|
20240419,124700,2782242100,32450,32450,32450,32450,95
|
|
20240419,124600,2779159350,32450,32500,32650,32450,231
|
|
20240419,124500,2771638900,32500,32450,32650,32450,576
|
|
20240419,124400,2752913150,32400,32400,32450,32400,103
|
|
20240419,124300,2749575800,32400,32400,32400,32400,223
|
|
20240419,124200,2742350600,32400,32400,32400,32400,47
|
|
20240419,124100,2740827800,32400,32400,32400,32400,46
|
|
20240419,124000,2739337400,32400,32400,32450,32400,190
|
|
20240419,123900,2733181350,32400,32400,32450,32400,26
|
|
20240419,123800,2732338750,32400,32400,32450,32400,40
|
|
20240419,123700,2731042550,32450,32400,32500,32400,246
|
|
20240419,123600,2723065050,32450,32400,32500,32400,110
|
|
20240419,123500,2719494150,32400,32400,32450,32400,317
|
|
20240419,123400,2709209350,32400,32400,32450,32400,93
|
|
20240419,123300,2706195750,32400,32400,32450,32350,28
|
|
20240419,123200,2705287650,32350,32450,32450,32350,164
|
|
20240419,123100,2699973150,32450,32450,32450,32450,223
|
|
20240419,123000,2692736800,32400,32400,32400,32400,12
|
|
20240419,122900,2692348000,32400,32450,32500,32400,129
|
|
20240419,122800,2688163700,32500,32350,32500,32350,466
|
|
20240419,122700,2673058450,32350,32350,32400,32350,143
|
|
20240419,122600,2668431650,32400,32350,32400,32350,29
|
|
20240419,122500,2667493300,32350,32350,32400,32350,25
|
|
20240419,122400,2666684250,32350,32350,32350,32350,250
|
|
20240419,122300,2658596750,32350,32350,32400,32350,14
|
|
20240419,122200,2658143750,32350,32350,32400,32350,131
|
|
20240419,122100,2653900300,32350,32400,32450,32350,118
|
|
20240419,122000,2650077400,32400,32400,32450,32400,172
|
|
20240419,121900,2644502150,32400,32400,32450,32350,140
|
|
20240419,121800,2639966150,32400,32450,32500,32400,183
|
|
20240419,121700,2634029400,32350,32350,32450,32350,315
|
|
20240419,121600,2623817650,32400,32400,32400,32350,90
|
|
20240419,121500,2620902150,32400,32400,32450,32350,94
|
|
20240419,121400,2617857700,32400,32350,32450,32350,237
|
|
20240419,121300,2610182850,32350,32400,32450,32350,198
|
|
20240419,121200,2603758700,32350,32300,32400,32300,24
|
|
20240419,121100,2602982100,32300,32400,32400,32300,293
|
|
20240419,121000,2593495300,32400,32350,32450,32350,37
|
|
20240419,120900,2592296500,32300,32450,32450,32300,179
|
|
20240419,120800,2586500350,32450,32400,32550,32400,171
|
|
20240419,120700,2580951200,32450,32350,32500,32350,159
|
|
20240419,120600,2575792400,32400,32250,32500,32250,4373
|
|
20240419,120500,2434445050,32300,32300,32300,32250,82
|
|
20240419,120400,2431799650,32250,32250,32300,32250,363
|
|
20240419,120300,2420080750,32300,32200,32300,32200,779
|
|
20240419,120200,2394987750,32250,32250,32300,32250,228
|
|
20240419,120100,2387630400,32250,32150,32300,32150,2354
|
|
20240419,120000,2311620350,32100,32100,32200,32100,89
|
|
20240419,115900,2308757850,32100,32100,32100,32100,8
|
|
20240419,115800,2308501050,32150,32150,32200,32150,394
|
|
20240419,115700,2295831200,32150,32200,32200,32150,137
|
|
20240419,115600,2291420600,32200,32150,32200,32150,110
|
|
20240419,115500,2287880000,32150,32150,32250,32150,69
|
|
20240419,115400,2285659500,32150,32250,32250,32150,97
|
|
20240419,115300,2282540750,32150,32200,32300,32150,249
|
|
20240419,115200,2274518450,32250,32200,32300,32200,353
|
|
20240419,115100,2263120100,32200,32250,32250,32200,400
|
|
20240419,115000,2250220250,32300,32200,32300,32200,174
|
|
20240419,114900,2244608850,32250,32150,32250,32150,147
|
|
20240419,114800,2239877300,32150,32150,32200,32150,118
|
|
20240419,114700,2236083450,32150,32150,32200,32150,212
|
|
20240419,114600,2229267600,32100,32100,32200,32100,75
|
|
20240419,114500,2226858500,32150,32200,32250,32000,1787
|
|
20240419,114400,2169573250,32300,32150,32300,32150,27
|
|
20240419,114300,2168703300,32100,32150,32150,32100,85
|
|
20240419,114200,2165971300,32250,32250,32250,32150,221
|
|
20240419,114100,2158856550,32250,32200,32250,32200,287
|
|
20240419,114000,2149602350,32200,32200,32250,32200,25
|
|
20240419,113900,2148797000,32200,32200,32250,32150,558
|
|
20240419,113800,2130837950,32200,32150,32200,32150,62
|
|
20240419,113700,2128843600,32150,32150,32200,32050,1165
|
|
20240419,113600,2091459500,32150,32150,32200,32150,86
|
|
20240419,113500,2088691850,32150,32200,32200,32150,101
|
|
20240419,113400,2085444000,32200,32100,32200,32050,371
|
|
20240419,113300,2073537600,32100,32150,32150,32050,2786
|
|
20240419,113200,1984099450,32100,32200,32200,32100,368
|
|
20240419,113100,1972270550,32250,32200,32250,32200,83
|
|
20240419,113000,1969597800,32200,32200,32200,32200,19
|
|
20240419,112900,1968986000,32200,32200,32250,32200,242
|
|
20240419,112800,1961192200,32200,32100,32200,32100,259
|
|
20240419,112700,1952854650,32200,32200,32200,32100,911
|
|
20240419,112600,1923561050,32200,32250,32250,32200,224
|
|
20240419,112500,1916337650,32250,32250,32300,32250,78
|
|
20240419,112400,1913821950,32350,32150,32350,32150,398
|
|
20240419,112300,1900976900,32200,32200,32200,32150,38
|
|
20240419,112200,1899753600,32200,32200,32250,32200,96
|
|
20240419,112100,1896662350,32200,32200,32250,32150,598
|
|
20240419,112000,1877431300,32200,32200,32250,32200,16
|
|
20240419,111900,1876916050,32200,32300,32300,32150,4994
|
|
20240419,111800,1716109550,32300,32200,32350,32200,861
|
|
20240419,111700,1688341350,32200,32300,32300,32200,3682
|
|
20240419,111600,1569535800,32300,32350,32350,32300,209
|
|
20240419,111500,1562775100,32300,32350,32400,32300,208
|
|
20240419,111400,1556056050,32350,32350,32400,32350,234
|
|
20240419,111300,1548486050,32400,32400,32450,32350,584
|
|
20240419,111200,1529564350,32450,32400,32450,32400,215
|
|
20240419,111100,1522593100,32450,32400,32450,32400,347
|
|
20240419,111000,1511349650,32400,32500,32500,32400,131
|
|
20240419,110900,1507102300,32450,32450,32450,32450,88
|
|
20240419,110800,1504246700,32450,32450,32450,32400,686
|
|
20240419,110700,1482012750,32400,32400,32450,32400,225
|
|
20240419,110600,1474713050,32400,32400,32450,32400,23
|
|
20240419,110500,1473967650,32400,32400,32400,32400,235
|
|
20240419,110400,1466353650,32400,32400,32450,32400,11
|
|
20240419,110300,1465997150,32400,32400,32450,32400,431
|
|
20240419,110200,1452023700,32400,32400,32450,32400,234
|
|
20240419,110100,1444442050,32400,32450,32450,32400,74
|
|
20240419,110000,1442041900,32450,32500,32500,32400,418
|
|
20240419,105900,1428471000,32500,32500,32550,32500,128
|
|
20240419,105800,1424310950,32500,32550,32550,32500,788
|
|
20240419,105700,1398667300,32550,32550,32600,32550,204
|
|
20240419,105600,1392027000,32550,32550,32600,32550,80
|
|
20240419,105500,1389422500,32550,32550,32600,32550,264
|
|
20240419,105400,1380827000,32550,32600,32600,32550,7
|
|
20240419,105300,1380599100,32550,32600,32600,32550,27
|
|
20240419,105200,1379719750,32600,32600,32600,32550,177
|
|
20240419,105100,1373956500,32500,32550,32700,32500,107
|
|
20240419,105000,1370462050,32600,32450,32600,32450,216
|
|
20240419,104900,1363445900,32500,32450,32500,32450,298
|
|
20240419,104800,1353762850,32450,32450,32500,32450,172
|
|
20240419,104700,1348178650,32450,32450,32500,32450,428
|
|
20240419,104600,1334287450,32450,32450,32500,32450,293
|
|
20240419,104500,1324777250,32450,32450,32500,32450,38
|
|
20240419,104400,1323544100,32450,32500,32500,32450,1866
|
|
20240419,104300,1262906650,32550,32500,32550,32500,79
|
|
20240419,104200,1260337600,32500,32500,32500,32500,142
|
|
20240419,104100,1255722600,32500,32550,32550,32500,33
|
|
20240419,104000,1254649600,32500,32500,32550,32500,88
|
|
20240419,103900,1251789250,32550,32550,32550,32500,1060
|
|
20240419,103800,1217286450,32550,32550,32600,32550,235
|
|
20240419,103700,1209636900,32550,32550,32600,32550,176
|
|
20240419,103600,1203907450,32600,32600,32650,32550,1331
|
|
20240419,103500,1160516300,32600,32600,32650,32600,149
|
|
20240419,103400,1155658150,32650,32600,32650,32600,212
|
|
20240419,103300,1148746900,32600,32600,32650,32600,66
|
|
20240419,103200,1146592250,32600,32600,32650,32600,35
|
|
20240419,103100,1145450250,32600,32600,32650,32600,81
|
|
20240419,103000,1142806700,32650,32700,32750,32650,11751
|
|
20240419,102900,758625800,32700,32700,32750,32700,65
|
|
20240419,102800,756499800,32750,32750,32750,32700,166
|
|
20240419,102700,751064000,32750,32750,32750,32700,185
|
|
20240419,102600,745008300,32700,32750,32750,32700,120
|
|
20240419,102500,741084050,32750,32700,32750,32700,32
|
|
20240419,102400,740037150,32700,32700,32700,32700,33
|
|
20240419,102300,738958050,32700,32700,32700,32700,11
|
|
20240419,102200,738598350,32700,32700,32750,32700,27
|
|
20240419,102100,737715300,32750,32750,32750,32700,77
|
|
20240419,102000,735195300,32750,32700,32750,32700,20
|
|
20240419,101900,734540800,32750,32750,32800,32750,753
|
|
20240419,101800,709878250,32750,32800,32800,32750,62
|
|
20240419,101700,707847700,32750,32750,32800,32750,44
|
|
20240419,101600,706406600,32750,32800,32800,32750,47
|
|
20240419,101500,704866200,32750,32750,32750,32750,251
|
|
20240419,101400,696645950,32800,32750,32800,32700,970
|
|
20240419,101300,664880800,32750,32750,32800,32750,163
|
|
20240419,101200,659542450,32750,32750,32800,32750,18
|
|
20240419,101100,658952850,32800,32800,32800,32750,3
|
|
20240419,101000,658854500,32750,32800,32800,32750,15
|
|
20240419,100900,658363050,32750,32800,32800,32750,62
|
|
20240419,100800,656332150,32800,32750,32800,32750,4
|
|
20240419,100700,656201100,32800,32800,32800,32800,6
|
|
20240419,100600,656004300,32900,32750,32900,32750,54
|
|
20240419,100500,654233000,32800,32800,32800,32800,430
|
|
20240419,100400,640129000,32800,32800,32800,32800,1
|
|
20240419,100300,640096200,32800,32800,32800,32800,2
|
|
20240419,100200,640030600,32850,32850,32850,32850,25
|
|
20240419,100100,639209350,32850,32850,32850,32800,753
|
|
20240419,100000,614481150,32800,32850,32850,32800,2
|
|
20240419,095900,614415500,32800,32850,32850,32800,4
|
|
20240419,095800,614284150,32750,32800,32850,32750,773
|
|
20240419,095700,588929750,32800,32750,32800,32750,22
|
|
20240419,095600,588209200,32800,32800,32800,32750,56
|
|
20240419,095500,586372450,32800,32800,32800,32800,151
|
|
20240419,095400,581419650,32800,32800,32800,32800,92
|
|
20240419,095300,578402050,32850,32800,32850,32750,90
|
|
20240419,095200,575449800,32800,32800,32800,32750,46
|
|
20240419,095100,573942050,32750,32750,32750,32750,21
|
|
20240419,095000,573254300,32750,32800,32800,32750,77
|
|
20240419,094900,570731000,32750,32750,32800,32750,3
|
|
20240419,094800,570632700,32750,32700,32750,32700,203
|
|
20240419,094700,563984500,32700,32800,32800,32700,1015
|
|
20240419,094600,530733150,32800,32800,32850,32800,73
|
|
20240419,094500,528338150,32800,32800,32900,32800,182
|
|
20240419,094400,522366950,32750,32750,33000,32750,823
|
|
20240419,094300,495358300,32750,32800,32800,32750,17
|
|
20240419,094200,494801250,32800,32850,32850,32750,365
|
|
20240419,094100,482829250,32800,32800,32800,32800,1
|
|
20240419,094000,482796450,32800,32800,32800,32800,2
|
|
20240419,093900,482730850,32800,32800,32800,32800,1
|
|
20240419,093800,482698050,32800,32850,32850,32800,3
|
|
20240419,093700,482599550,32850,32800,32850,32750,262
|
|
20240419,093600,474004850,32800,32800,32800,32750,86
|
|
20240419,093500,471187050,32750,32700,32800,32700,104
|
|
20240419,093400,467776000,32750,32750,32800,32750,86
|
|
20240419,093300,464959450,32750,32700,32750,32700,3
|
|
20240419,093200,464861300,32750,32750,32800,32750,190
|
|
20240419,093100,458636500,32750,32750,32750,32750,121
|
|
20240419,093000,454673750,32750,32750,32750,32750,52
|
|
20240419,092900,452970750,32700,32700,32700,32700,192
|
|
20240419,092800,446692350,32750,32700,32750,32700,540
|
|
20240419,092700,429031750,32650,32700,32700,32650,106
|
|
20240419,092600,425565600,32650,32700,32700,32650,210
|
|
20240419,092500,418698650,32700,32700,32750,32700,33
|
|
20240419,092400,417619050,32700,32700,32700,32700,507
|
|
20240419,092300,401040150,32700,32800,32800,32700,274
|
|
20240419,092200,392072150,32750,32800,32800,32750,51
|
|
20240419,092100,390401350,32800,32800,32800,32800,192
|
|
20240419,092000,384103750,32800,32800,32800,32800,132
|
|
20240419,091900,379774150,32900,32700,32900,32700,293
|
|
20240419,091800,370191850,32700,32700,32850,32650,306
|
|
20240419,091700,360169900,32650,32650,32950,32650,998
|
|
20240419,091600,327407200,32700,32800,32800,32650,324
|
|
20240419,091500,316813000,32800,33000,33000,32750,138
|
|
20240419,091400,312286850,32950,32700,32950,32700,215
|
|
20240419,091300,305238650,32600,32650,32650,32600,103
|
|
20240419,091200,301878600,32750,32700,32750,32650,102
|
|
20240419,091100,298545250,32750,32650,32750,32650,348
|
|
20240419,091000,287178350,32650,32800,32800,32650,1834
|
|
20240419,090900,227199400,32750,32800,32800,32750,120
|
|
20240419,090800,223264400,32800,32750,32800,32750,436
|
|
20240419,090700,208978650,32800,32800,32800,32750,327
|
|
20240419,090600,198253450,32800,32850,32850,32800,128
|
|
20240419,090500,194055000,32850,32900,32900,32800,880
|
|
20240419,090400,165184100,32900,32800,32900,32750,262
|
|
20240419,090300,156590500,32800,32750,33350,32700,558
|
|
20240419,090200,138303050,32650,32650,32650,32650,419
|
|
20240419,090100,124622700,32650,32750,33100,32650,542
|
|
20240419,090000,106868500,32700,32650,33000,32600,3269
|