746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,212300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,212200,4669078000,34100,34100,34100,34100,0
|
|
20240422,212100,4669078000,34100,34100,34100,34100,0
|
|
20240422,212000,4669078000,34100,34100,34100,34100,0
|
|
20240422,211900,4669078000,34100,34100,34100,34100,0
|
|
20240422,211800,4669078000,34100,34100,34100,34100,0
|
|
20240422,211700,4669078000,34100,34100,34100,34100,0
|
|
20240422,211600,4669078000,34100,34100,34100,34100,0
|
|
20240422,211500,4669078000,34100,34100,34100,34100,0
|
|
20240422,211400,4669078000,34100,34100,34100,34100,0
|
|
20240422,211300,4669078000,34100,34100,34100,34100,0
|
|
20240422,211200,4669078000,34100,34100,34100,34100,0
|
|
20240422,211100,4669078000,34100,34100,34100,34100,0
|
|
20240422,211000,4669078000,34100,34100,34100,34100,0
|
|
20240422,210900,4669078000,34100,34100,34100,34100,0
|
|
20240422,210800,4669078000,34100,34100,34100,34100,0
|
|
20240422,210700,4669078000,34100,34100,34100,34100,0
|
|
20240422,210600,4669078000,34100,34100,34100,34100,0
|
|
20240422,210500,4669078000,34100,34100,34100,34100,0
|
|
20240422,210400,4669078000,34100,34100,34100,34100,0
|
|
20240422,210300,4669078000,34100,34100,34100,34100,0
|
|
20240422,210200,4669078000,34100,34100,34100,34100,0
|
|
20240422,210100,4669078000,34100,34100,34100,34100,0
|
|
20240422,210000,4669078000,34100,34100,34100,34100,0
|
|
20240422,205900,4669078000,34100,34100,34100,34100,0
|
|
20240422,205800,4669078000,34100,34100,34100,34100,0
|
|
20240422,205700,4669078000,34100,34100,34100,34100,0
|
|
20240422,205600,4669078000,34100,34100,34100,34100,0
|
|
20240422,205500,4669078000,34100,34100,34100,34100,0
|
|
20240422,205400,4669078000,34100,34100,34100,34100,0
|
|
20240422,205300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,205200,4669078000,34100,34100,34100,34100,0
|
|
20240422,205100,4669078000,34100,34100,34100,34100,0
|
|
20240422,205000,4669078000,34100,34100,34100,34100,0
|
|
20240422,204900,4669078000,34100,34100,34100,34100,0
|
|
20240422,204800,4669078000,34100,34100,34100,34100,0
|
|
20240422,204700,4669078000,34100,34100,34100,34100,0
|
|
20240422,204600,4669078000,34100,34100,34100,34100,0
|
|
20240422,204500,4669078000,34100,34100,34100,34100,0
|
|
20240422,204400,4669078000,34100,34100,34100,34100,0
|
|
20240422,204300,4669078000,34100,34100,34100,34100,0
|
|
20240422,204200,4669078000,34100,34100,34100,34100,0
|
|
20240422,204100,4669078000,34100,34100,34100,34100,0
|
|
20240422,204000,4669078000,34100,34100,34100,34100,0
|
|
20240422,203900,4669078000,34100,34100,34100,34100,0
|
|
20240422,203800,4669078000,34100,34100,34100,34100,0
|
|
20240422,203700,4669078000,34100,34100,34100,34100,0
|
|
20240422,203600,4669078000,34100,34100,34100,34100,0
|
|
20240422,203500,4669078000,34100,34100,34100,34100,0
|
|
20240422,203400,4669078000,34100,34100,34100,34100,0
|
|
20240422,203300,4669078000,34100,34100,34100,34100,0
|
|
20240422,203200,4669078000,34100,34100,34100,34100,0
|
|
20240422,203100,4669078000,34100,34100,34100,34100,0
|
|
20240422,203000,4669078000,34100,34100,34100,34100,0
|
|
20240422,202900,4669078000,34100,34100,34100,34100,0
|
|
20240422,202800,4669078000,34100,34100,34100,34100,0
|
|
20240422,202700,4669078000,34100,34100,34100,34100,0
|
|
20240422,202600,4669078000,34100,34100,34100,34100,0
|
|
20240422,202500,4669078000,34100,34100,34100,34100,0
|
|
20240422,202400,4669078000,34100,34100,34100,34100,0
|
|
20240422,202300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,202200,4669078000,34100,34100,34100,34100,0
|
|
20240422,202100,4669078000,34100,34100,34100,34100,0
|
|
20240422,202000,4669078000,34100,34100,34100,34100,0
|
|
20240422,201900,4669078000,34100,34100,34100,34100,0
|
|
20240422,201800,4669078000,34100,34100,34100,34100,0
|
|
20240422,201700,4669078000,34100,34100,34100,34100,0
|
|
20240422,201600,4669078000,34100,34100,34100,34100,0
|
|
20240422,201500,4669078000,34100,34100,34100,34100,0
|
|
20240422,201400,4669078000,34100,34100,34100,34100,0
|
|
20240422,201300,4669078000,34100,34100,34100,34100,0
|
|
20240422,201200,4669078000,34100,34100,34100,34100,0
|
|
20240422,201100,4669078000,34100,34100,34100,34100,0
|
|
20240422,201000,4669078000,34100,34100,34100,34100,0
|
|
20240422,200900,4669078000,34100,34100,34100,34100,0
|
|
20240422,200800,4669078000,34100,34100,34100,34100,0
|
|
20240422,200700,4669078000,34100,34100,34100,34100,0
|
|
20240422,200600,4669078000,34100,34100,34100,34100,0
|
|
20240422,200500,4669078000,34100,34100,34100,34100,0
|
|
20240422,200400,4669078000,34100,34100,34100,34100,0
|
|
20240422,200300,4669078000,34100,34100,34100,34100,0
|
|
20240422,200200,4669078000,34100,34100,34100,34100,0
|
|
20240422,200100,4669078000,34100,34100,34100,34100,0
|
|
20240422,200000,4669078000,34100,34100,34100,34100,0
|
|
20240422,195900,4669078000,34100,34100,34100,34100,0
|
|
20240422,195800,4669078000,34100,34100,34100,34100,0
|
|
20240422,195700,4669078000,34100,34100,34100,34100,0
|
|
20240422,195600,4669078000,34100,34100,34100,34100,0
|
|
20240422,195500,4669078000,34100,34100,34100,34100,0
|
|
20240422,195400,4669078000,34100,34100,34100,34100,0
|
|
20240422,195300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,195200,4669078000,34100,34100,34100,34100,0
|
|
20240422,195100,4669078000,34100,34100,34100,34100,0
|
|
20240422,195000,4669078000,34100,34100,34100,34100,0
|
|
20240422,194900,4669078000,34100,34100,34100,34100,0
|
|
20240422,194800,4669078000,34100,34100,34100,34100,0
|
|
20240422,194700,4669078000,34100,34100,34100,34100,0
|
|
20240422,194600,4669078000,34100,34100,34100,34100,0
|
|
20240422,194500,4669078000,34100,34100,34100,34100,0
|
|
20240422,194400,4669078000,34100,34100,34100,34100,0
|
|
20240422,194300,4669078000,34100,34100,34100,34100,0
|
|
20240422,194200,4669078000,34100,34100,34100,34100,0
|
|
20240422,194100,4669078000,34100,34100,34100,34100,0
|
|
20240422,194000,4669078000,34100,34100,34100,34100,0
|
|
20240422,193900,4669078000,34100,34100,34100,34100,0
|
|
20240422,193800,4669078000,34100,34100,34100,34100,0
|
|
20240422,193700,4669078000,34100,34100,34100,34100,0
|
|
20240422,193600,4669078000,34100,34100,34100,34100,0
|
|
20240422,193500,4669078000,34100,34100,34100,34100,0
|
|
20240422,193400,4669078000,34100,34100,34100,34100,0
|
|
20240422,193300,4669078000,34100,34100,34100,34100,0
|
|
20240422,193200,4669078000,34100,34100,34100,34100,0
|
|
20240422,193100,4669078000,34100,34100,34100,34100,0
|
|
20240422,193000,4669078000,34100,34100,34100,34100,0
|
|
20240422,192900,4669078000,34100,34100,34100,34100,0
|
|
20240422,192800,4669078000,34100,34100,34100,34100,0
|
|
20240422,192700,4669078000,34100,34100,34100,34100,0
|
|
20240422,192600,4669078000,34100,34100,34100,34100,0
|
|
20240422,192500,4669078000,34100,34100,34100,34100,0
|
|
20240422,192400,4669078000,34100,34100,34100,34100,0
|
|
20240422,192300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,192200,4669078000,34100,34100,34100,34100,0
|
|
20240422,192100,4669078000,34100,34100,34100,34100,0
|
|
20240422,192000,4669078000,34100,34100,34100,34100,0
|
|
20240422,191900,4669078000,34100,34100,34100,34100,0
|
|
20240422,191800,4669078000,34100,34100,34100,34100,0
|
|
20240422,191700,4669078000,34100,34100,34100,34100,0
|
|
20240422,191600,4669078000,34100,34100,34100,34100,0
|
|
20240422,191500,4669078000,34100,34100,34100,34100,0
|
|
20240422,191400,4669078000,34100,34100,34100,34100,0
|
|
20240422,191300,4669078000,34100,34100,34100,34100,0
|
|
20240422,191200,4669078000,34100,34100,34100,34100,0
|
|
20240422,191100,4669078000,34100,34100,34100,34100,0
|
|
20240422,191000,4669078000,34100,34100,34100,34100,0
|
|
20240422,190900,4669078000,34100,34100,34100,34100,0
|
|
20240422,190800,4669078000,34100,34100,34100,34100,0
|
|
20240422,190700,4669078000,34100,34100,34100,34100,0
|
|
20240422,190600,4669078000,34100,34100,34100,34100,0
|
|
20240422,190500,4669078000,34100,34100,34100,34100,0
|
|
20240422,190400,4669078000,34100,34100,34100,34100,0
|
|
20240422,190300,4669078000,34100,34100,34100,34100,0
|
|
20240422,190200,4669078000,34100,34100,34100,34100,0
|
|
20240422,190100,4669078000,34100,34100,34100,34100,0
|
|
20240422,190000,4669078000,34100,34100,34100,34100,0
|
|
20240422,185900,4669078000,34100,34100,34100,34100,0
|
|
20240422,185800,4669078000,34100,34100,34100,34100,0
|
|
20240422,185700,4669078000,34100,34100,34100,34100,0
|
|
20240422,185600,4669078000,34100,34100,34100,34100,0
|
|
20240422,185500,4669078000,34100,34100,34100,34100,0
|
|
20240422,185400,4669078000,34100,34100,34100,34100,0
|
|
20240422,185300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,185200,4669078000,34100,34100,34100,34100,0
|
|
20240422,185100,4669078000,34100,34100,34100,34100,0
|
|
20240422,185000,4669078000,34100,34100,34100,34100,0
|
|
20240422,184900,4669078000,34100,34100,34100,34100,0
|
|
20240422,184800,4669078000,34100,34100,34100,34100,0
|
|
20240422,184700,4669078000,34100,34100,34100,34100,0
|
|
20240422,184600,4669078000,34100,34100,34100,34100,0
|
|
20240422,184500,4669078000,34100,34100,34100,34100,0
|
|
20240422,184400,4669078000,34100,34100,34100,34100,0
|
|
20240422,184300,4669078000,34100,34100,34100,34100,0
|
|
20240422,184200,4669078000,34100,34100,34100,34100,0
|
|
20240422,184100,4669078000,34100,34100,34100,34100,0
|
|
20240422,184000,4669078000,34100,34100,34100,34100,0
|
|
20240422,183900,4669078000,34100,34100,34100,34100,0
|
|
20240422,183800,4669078000,34100,34100,34100,34100,0
|
|
20240422,183700,4669078000,34100,34100,34100,34100,0
|
|
20240422,183600,4669078000,34100,34100,34100,34100,0
|
|
20240422,183500,4669078000,34100,34100,34100,34100,0
|
|
20240422,183400,4669078000,34100,34100,34100,34100,0
|
|
20240422,183300,4669078000,34100,34100,34100,34100,0
|
|
20240422,183200,4669078000,34100,34100,34100,34100,0
|
|
20240422,183100,4669078000,34100,34100,34100,34100,0
|
|
20240422,183000,4669078000,34100,34100,34100,34100,0
|
|
20240422,182900,4669078000,34100,34100,34100,34100,0
|
|
20240422,182800,4669078000,34100,34100,34100,34100,0
|
|
20240422,182700,4669078000,34100,34100,34100,34100,0
|
|
20240422,182600,4669078000,34100,34100,34100,34100,0
|
|
20240422,182500,4669078000,34100,34100,34100,34100,0
|
|
20240422,182400,4669078000,34100,34100,34100,34100,0
|
|
20240422,182300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,182200,4669078000,34100,34100,34100,34100,0
|
|
20240422,182100,4669078000,34100,34100,34100,34100,0
|
|
20240422,182000,4669078000,34100,34100,34100,34100,0
|
|
20240422,181900,4669078000,34100,34100,34100,34100,0
|
|
20240422,181800,4669078000,34100,34100,34100,34100,0
|
|
20240422,181700,4669078000,34100,34100,34100,34100,0
|
|
20240422,181600,4669078000,34100,34100,34100,34100,0
|
|
20240422,181500,4669078000,34100,34100,34100,34100,0
|
|
20240422,181400,4669078000,34100,34100,34100,34100,0
|
|
20240422,181300,4669078000,34100,34100,34100,34100,0
|
|
20240422,181200,4669078000,34100,34100,34100,34100,0
|
|
20240422,181100,4669078000,34100,34100,34100,34100,0
|
|
20240422,181000,4669078000,34100,34100,34100,34100,0
|
|
20240422,180900,4669078000,34100,34100,34100,34100,0
|
|
20240422,180800,4669078000,34100,34100,34100,34100,0
|
|
20240422,180700,4669078000,34100,34100,34100,34100,0
|
|
20240422,180600,4669078000,34100,34100,34100,34100,0
|
|
20240422,180500,4669078000,34100,34100,34100,34100,0
|
|
20240422,180400,4669078000,34100,34100,34100,34100,0
|
|
20240422,180300,4669078000,34100,34100,34100,34100,0
|
|
20240422,180200,4669078000,34100,34100,34100,34100,0
|
|
20240422,180100,4669078000,34100,34100,34100,34100,0
|
|
20240422,180000,4669078000,34100,34100,34100,34100,0
|
|
20240422,175900,4669078000,34100,34100,34100,34100,0
|
|
20240422,175800,4669078000,34100,34100,34100,34100,0
|
|
20240422,175700,4669078000,34100,34100,34100,34100,0
|
|
20240422,175600,4669078000,34100,34100,34100,34100,0
|
|
20240422,175500,4669078000,34100,34100,34100,34100,0
|
|
20240422,175400,4669078000,34100,34100,34100,34100,0
|
|
20240422,175300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,175200,4669078000,34100,34100,34100,34100,0
|
|
20240422,175100,4669078000,34100,34100,34100,34100,0
|
|
20240422,175000,4669078000,34100,34100,34100,34100,0
|
|
20240422,174900,4669078000,34100,34100,34100,34100,0
|
|
20240422,174800,4669078000,34100,34100,34100,34100,0
|
|
20240422,174700,4669078000,34100,34100,34100,34100,0
|
|
20240422,174600,4669078000,34100,34100,34100,34100,0
|
|
20240422,174500,4669078000,34100,34100,34100,34100,0
|
|
20240422,174400,4669078000,34100,34100,34100,34100,0
|
|
20240422,174300,4669078000,34100,34100,34100,34100,0
|
|
20240422,174200,4669078000,34100,34100,34100,34100,0
|
|
20240422,174100,4669078000,34100,34100,34100,34100,0
|
|
20240422,174000,4669078000,34100,34100,34100,34100,0
|
|
20240422,173900,4669078000,34100,34100,34100,34100,0
|
|
20240422,173800,4669078000,34100,34100,34100,34100,0
|
|
20240422,173700,4669078000,34100,34100,34100,34100,0
|
|
20240422,173600,4669078000,34100,34100,34100,34100,0
|
|
20240422,173500,4669078000,34100,34100,34100,34100,0
|
|
20240422,173400,4669078000,34100,34100,34100,34100,0
|
|
20240422,173300,4669078000,34100,34100,34100,34100,0
|
|
20240422,173200,4669078000,34100,34100,34100,34100,0
|
|
20240422,173100,4669078000,34100,34100,34100,34100,0
|
|
20240422,173000,4669078000,34100,34100,34100,34100,0
|
|
20240422,172900,4669078000,34100,34100,34100,34100,0
|
|
20240422,172800,4669078000,34100,34100,34100,34100,0
|
|
20240422,172700,4669078000,34100,34100,34100,34100,0
|
|
20240422,172600,4669078000,34100,34100,34100,34100,0
|
|
20240422,172500,4669078000,34100,34100,34100,34100,0
|
|
20240422,172400,4669078000,34100,34100,34100,34100,0
|
|
20240422,172300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,172200,4669078000,34100,34100,34100,34100,0
|
|
20240422,172100,4669078000,34100,34100,34100,34100,0
|
|
20240422,172000,4669078000,34100,34100,34100,34100,0
|
|
20240422,171900,4669078000,34100,34100,34100,34100,0
|
|
20240422,171800,4669078000,34100,34100,34100,34100,0
|
|
20240422,171700,4669078000,34100,34100,34100,34100,0
|
|
20240422,171600,4669078000,34100,34100,34100,34100,0
|
|
20240422,171500,4669078000,34100,34100,34100,34100,0
|
|
20240422,171400,4669078000,34100,34100,34100,34100,0
|
|
20240422,171300,4669078000,34100,34100,34100,34100,0
|
|
20240422,171200,4669078000,34100,34100,34100,34100,0
|
|
20240422,171100,4669078000,34100,34100,34100,34100,0
|
|
20240422,171000,4669078000,34100,34100,34100,34100,0
|
|
20240422,170900,4669078000,34100,34100,34100,34100,0
|
|
20240422,170800,4669078000,34100,34100,34100,34100,0
|
|
20240422,170700,4669078000,34100,34100,34100,34100,0
|
|
20240422,170600,4669078000,34100,34100,34100,34100,0
|
|
20240422,170500,4669078000,34100,34100,34100,34100,0
|
|
20240422,170400,4669078000,34100,34100,34100,34100,0
|
|
20240422,170300,4669078000,34100,34100,34100,34100,0
|
|
20240422,170200,4669078000,34100,34100,34100,34100,0
|
|
20240422,170100,4669078000,34100,34100,34100,34100,0
|
|
20240422,170000,4669078000,34100,34100,34100,34100,0
|
|
20240422,165900,4669078000,34100,34100,34100,34100,0
|
|
20240422,165800,4669078000,34100,34100,34100,34100,0
|
|
20240422,165700,4669078000,34100,34100,34100,34100,0
|
|
20240422,165600,4669078000,34100,34100,34100,34100,0
|
|
20240422,165500,4669078000,34100,34100,34100,34100,0
|
|
20240422,165400,4669078000,34100,34100,34100,34100,0
|
|
20240422,165300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,165200,4669078000,34100,34100,34100,34100,0
|
|
20240422,165100,4669078000,34100,34100,34100,34100,0
|
|
20240422,165000,4669078000,34100,34100,34100,34100,0
|
|
20240422,164900,4669078000,34100,34100,34100,34100,0
|
|
20240422,164800,4669078000,34100,34100,34100,34100,0
|
|
20240422,164700,4669078000,34100,34100,34100,34100,0
|
|
20240422,164600,4669078000,34100,34100,34100,34100,0
|
|
20240422,164500,4669078000,34100,34100,34100,34100,0
|
|
20240422,164400,4669078000,34100,34100,34100,34100,0
|
|
20240422,164300,4669078000,34100,34100,34100,34100,0
|
|
20240422,164200,4669078000,34100,34100,34100,34100,0
|
|
20240422,164100,4669078000,34100,34100,34100,34100,0
|
|
20240422,164000,4669078000,34100,34100,34100,34100,0
|
|
20240422,163900,4669078000,34100,34100,34100,34100,0
|
|
20240422,163800,4669078000,34100,34100,34100,34100,0
|
|
20240422,163700,4669078000,34100,34100,34100,34100,0
|
|
20240422,163600,4669078000,34100,34100,34100,34100,0
|
|
20240422,163500,4669078000,34100,34100,34100,34100,0
|
|
20240422,163400,4669078000,34100,34100,34100,34100,0
|
|
20240422,163300,4669078000,34100,34100,34100,34100,0
|
|
20240422,163200,4669078000,34100,34100,34100,34100,0
|
|
20240422,163100,4669078000,34100,34100,34100,34100,0
|
|
20240422,163000,4669078000,34100,34100,34100,34100,0
|
|
20240422,162900,4669078000,34100,34100,34100,34100,0
|
|
20240422,162800,4669078000,34100,34100,34100,34100,0
|
|
20240422,162700,4669078000,34100,34100,34100,34100,0
|
|
20240422,162600,4669078000,34100,34100,34100,34100,0
|
|
20240422,162500,4669078000,34100,34100,34100,34100,0
|
|
20240422,162400,4669078000,34100,34100,34100,34100,0
|
|
20240422,162300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,162200,4669078000,34100,34100,34100,34100,0
|
|
20240422,162100,4669078000,34100,34100,34100,34100,0
|
|
20240422,162000,4669078000,34100,34100,34100,34100,0
|
|
20240422,161900,4669078000,34100,34100,34100,34100,0
|
|
20240422,161800,4669078000,34100,34100,34100,34100,0
|
|
20240422,161700,4669078000,34100,34100,34100,34100,0
|
|
20240422,161600,4669078000,34100,34100,34100,34100,0
|
|
20240422,161500,4669078000,34100,34100,34100,34100,0
|
|
20240422,161400,4669078000,34100,34100,34100,34100,0
|
|
20240422,161300,4669078000,34100,34100,34100,34100,0
|
|
20240422,161200,4669078000,34100,34100,34100,34100,0
|
|
20240422,161100,4669078000,34100,34100,34100,34100,0
|
|
20240422,161000,4669078000,34100,34100,34100,34100,0
|
|
20240422,160900,4669078000,34100,34100,34100,34100,0
|
|
20240422,160800,4669078000,34100,34100,34100,34100,0
|
|
20240422,160700,4669078000,34100,34100,34100,34100,0
|
|
20240422,160600,4669078000,34100,34100,34100,34100,0
|
|
20240422,160500,4669078000,34100,34100,34100,34100,0
|
|
20240422,160400,4669078000,34100,34100,34100,34100,0
|
|
20240422,160300,4669078000,34100,34100,34100,34100,0
|
|
20240422,160200,4669078000,34100,34100,34100,34100,0
|
|
20240422,160100,4669078000,34100,34100,34100,34100,0
|
|
20240422,160000,4669078000,34100,34100,34100,34100,0
|
|
20240422,155900,4669078000,34100,34100,34100,34100,0
|
|
20240422,155800,4669078000,34100,34100,34100,34100,0
|
|
20240422,155700,4669078000,34100,34100,34100,34100,0
|
|
20240422,155600,4669078000,34100,34100,34100,34100,0
|
|
20240422,155500,4669078000,34100,34100,34100,34100,0
|
|
20240422,155400,4669078000,34100,34100,34100,34100,0
|
|
20240422,155300,4669078000,34100,34100,34100,34100,2735
|
|
20240422,155200,4669078000,34100,34100,34100,34100,0
|
|
20240422,155100,4669078000,34100,34100,34100,34100,0
|
|
20240422,155000,4669078000,34100,34100,34100,34100,0
|
|
20240422,154900,4669078000,34100,34100,34100,34100,0
|
|
20240422,154800,4669078000,34100,34100,34100,34100,0
|
|
20240422,154700,4669078000,34100,34100,34100,34100,0
|
|
20240422,154600,4669078000,34100,34100,34100,34100,0
|
|
20240422,154500,4669078000,34100,34100,34100,34100,0
|
|
20240422,154400,4669078000,34100,34100,34100,34100,0
|
|
20240422,154300,4669078000,34100,34100,34100,34100,0
|
|
20240422,154200,4669078000,34100,34100,34100,34100,0
|
|
20240422,154100,4669078000,34100,34100,34100,34100,0
|
|
20240422,154000,4669078000,34100,34100,34100,34100,0
|
|
20240422,153900,4669078000,34100,34100,34100,34100,0
|
|
20240422,153800,4669078000,34100,34100,34100,34100,0
|
|
20240422,153700,4669078000,34100,34100,34100,34100,0
|
|
20240422,153600,4669078000,34100,34100,34100,34100,0
|
|
20240422,153500,4669078000,34100,34100,34100,34100,0
|
|
20240422,153400,4669078000,34100,34100,34100,34100,0
|
|
20240422,153300,4669078000,34100,34100,34100,34100,0
|
|
20240422,153200,4669078000,34100,34100,34100,34100,0
|
|
20240422,153100,4669078000,34100,34100,34100,34100,0
|
|
20240422,153000,4669078000,34100,34100,34100,34100,2735
|
|
20240422,152900,4575814500,34150,34150,34150,34150,0
|
|
20240422,152800,4575814500,34150,34150,34150,34150,0
|
|
20240422,152700,4575814500,34150,34150,34150,34150,0
|
|
20240422,152600,4575814500,34150,34150,34150,34150,0
|
|
20240422,152500,4575814500,34150,34150,34150,34150,0
|
|
20240422,152400,4575814500,34150,34150,34150,34150,0
|
|
20240422,152300,4575814500,34150,34150,34150,34150,0
|
|
20240422,152200,4575814500,34150,34150,34150,34150,0
|
|
20240422,152100,4575814500,34150,34150,34150,34150,0
|
|
20240422,152000,4575814500,34150,34150,34150,34150,0
|
|
20240422,151900,4575814500,34150,34050,34150,33950,58
|
|
20240422,151800,4573842500,33950,34000,34050,33950,92
|
|
20240422,151700,4570714750,33950,34050,34150,33950,224
|
|
20240422,151600,4563079550,33950,34050,34150,33950,59
|
|
20240422,151500,4561071350,34050,34100,34150,34050,161
|
|
20240422,151400,4555581750,34050,34050,34050,34000,121
|
|
20240422,151300,4551464200,34050,34150,34150,34000,162
|
|
20240422,151200,4545941600,34050,34150,34150,34050,159
|
|
20240422,151100,4540515550,34050,34100,34150,34050,239
|
|
20240422,151000,4532366550,34100,34000,34100,33900,80
|
|
20240422,150900,4529639700,34000,34000,34100,33950,68
|
|
20240422,150800,4527327550,34100,34150,34200,33900,311
|
|
20240422,150700,4516729450,34200,34100,34200,34100,78
|
|
20240422,150600,4514063050,34050,34050,34200,34050,207
|
|
20240422,150500,4506999050,34000,34150,34150,34000,150
|
|
20240422,150400,4501881300,34050,34150,34150,34050,1636
|
|
20240422,150300,4446016800,33950,34050,34150,33950,231
|
|
20240422,150200,4438140150,34050,34100,34100,34000,530
|
|
20240422,150100,4420071300,34050,34050,34100,34050,150
|
|
20240422,150000,4414958350,34100,34100,34100,34050,167
|
|
20240422,145900,4409264500,34100,34100,34100,34050,149
|
|
20240422,145800,4404184400,34050,34000,34050,34000,101
|
|
20240422,145700,4400745650,34050,34050,34100,34050,149
|
|
20240422,145600,4395670850,34100,34000,34100,34000,73
|
|
20240422,145500,4393182250,34050,34050,34050,34000,97
|
|
20240422,145400,4389879450,34050,34000,34100,34000,143
|
|
20240422,145300,4385011550,34050,34050,34050,34000,147
|
|
20240422,145200,4380006900,34050,34000,34050,34000,155
|
|
20240422,145100,4374732650,33950,34050,34050,33950,169
|
|
20240422,145000,4368981000,34050,34000,34050,34000,152
|
|
20240422,144900,4363812150,34000,34000,34000,33950,213
|
|
20240422,144800,4356570500,34000,34000,34000,33900,76
|
|
20240422,144700,4353987600,34050,34050,34050,33900,326
|
|
20240422,144600,4342898500,34050,34050,34100,34000,134
|
|
20240422,144500,4338334050,34000,34100,34100,34000,149
|
|
20240422,144400,4333257850,34100,34100,34100,34000,167
|
|
20240422,144300,4327568900,34050,34050,34050,34000,151
|
|
20240422,144200,4322427750,34050,34150,34150,34050,300
|
|
20240422,144100,4312196600,34150,34150,34150,34100,69
|
|
20240422,144000,4309843000,34150,34050,34150,34050,138
|
|
20240422,143900,4305133600,34100,34100,34100,34000,161
|
|
20240422,143800,4299648050,34150,34150,34150,34000,1124
|
|
20240422,143700,4261267850,34100,34000,34100,33950,428
|
|
20240422,143600,4246703650,33950,34000,34000,33950,168
|
|
20240422,143500,4240993300,33950,34000,34000,33950,59
|
|
20240422,143400,4238988000,33900,34000,34000,33850,49
|
|
20240422,143300,4237325200,33900,33800,33900,33800,361
|
|
20240422,143200,4225090800,34000,33850,34000,33750,821
|
|
20240422,143100,4197326550,33850,34000,34050,33800,775
|
|
20240422,143000,4171056750,34050,34100,34100,34050,230
|
|
20240422,142900,4163218500,34100,34050,34100,34050,98
|
|
20240422,142800,4159876750,34050,34100,34100,34000,220
|
|
20240422,142700,4152383100,34050,34100,34100,34050,188
|
|
20240422,142600,4145973000,34100,34100,34100,34050,174
|
|
20240422,142500,4140039650,34100,34050,34100,34050,151
|
|
20240422,142400,4134890750,34100,34050,34100,34050,148
|
|
20240422,142300,4129844900,34100,34100,34150,34000,121
|
|
20240422,142200,4125719300,34150,34100,34150,34100,122
|
|
20240422,142100,4121553950,34000,34100,34150,34000,126
|
|
20240422,142000,4117259150,34050,34050,34150,34050,530
|
|
20240422,141900,4099186550,33950,34050,34050,33950,104
|
|
20240422,141800,4095645650,34000,33950,34000,33950,133
|
|
20240422,141700,4091126000,33950,33950,34000,33900,187
|
|
20240422,141600,4084776200,33950,33900,33950,33900,88
|
|
20240422,141500,4081789250,33850,34000,34000,33850,335
|
|
20240422,141400,4070432000,33950,33950,34000,33850,649
|
|
20240422,141300,4048449050,34000,34000,34100,33950,158
|
|
20240422,141200,4043071150,34050,34050,34050,34000,86
|
|
20240422,141100,4040143950,34000,34100,34150,34000,91
|
|
20240422,141000,4037039200,34100,34050,34150,34000,211
|
|
20240422,140900,4029842050,34050,34000,34100,34000,116
|
|
20240422,140800,4025890850,34000,34000,34050,34000,134
|
|
20240422,140700,4021331400,34100,34150,34150,34000,134
|
|
20240422,140600,4016760000,34100,34100,34150,34100,131
|
|
20240422,140500,4012289600,34100,34100,34100,34050,67
|
|
20240422,140400,4010005000,34100,34100,34100,34000,76
|
|
20240422,140300,4007415000,34050,34150,34150,34050,156
|
|
20240422,140200,4002092850,34100,34100,34150,34100,138
|
|
20240422,140100,3997380650,34100,34150,34150,34100,112
|
|
20240422,140000,3993556100,34150,34150,34150,34100,93
|
|
20240422,135900,3990381000,34150,34150,34150,34100,104
|
|
20240422,135800,3986829550,34100,34100,34150,34100,66
|
|
20240422,135700,3984576050,34150,34150,34150,34050,200
|
|
20240422,135600,3977750400,34100,34100,34150,34100,232
|
|
20240422,135500,3969833700,34150,34050,34150,34050,824
|
|
20240422,135400,3941733450,34000,34150,34150,34000,134
|
|
20240422,135300,3937159800,34150,34100,34150,34100,90
|
|
20240422,135200,3934086500,34100,34000,34100,34000,92
|
|
20240422,135100,3930949500,34050,34150,34150,33800,184
|
|
20240422,135000,3924685400,34150,34100,34150,34050,177
|
|
20240422,134900,3918647100,34100,34100,34150,34050,73
|
|
20240422,134800,3916154400,34150,34150,34150,34050,143
|
|
20240422,134700,3911273400,34100,34100,34150,34100,177
|
|
20240422,134600,3905229000,34150,34150,34200,34150,859
|
|
20240422,134500,3875888150,34100,34050,34150,34050,146
|
|
20240422,134400,3870905950,34100,34150,34150,34050,375
|
|
20240422,134300,3858116150,34100,34100,34100,34050,672
|
|
20240422,134200,3835201100,34050,34050,34100,34050,119
|
|
20240422,134100,3831144000,34050,34100,34100,34000,164
|
|
20240422,134000,3825557850,34100,34000,34100,34000,76
|
|
20240422,133900,3822969900,34000,34000,34050,34000,126
|
|
20240422,133800,3818680500,34000,34100,34100,34000,196
|
|
20240422,133700,3812006100,34050,34050,34100,34050,71
|
|
20240422,133600,3809585700,34100,34100,34100,34050,140
|
|
20240422,133500,3804812800,34100,34050,34100,34050,192
|
|
20240422,133400,3798266500,34100,34100,34100,34050,158
|
|
20240422,133300,3792879150,34050,34050,34100,34050,84
|
|
20240422,133200,3790015600,34050,34100,34100,34050,258
|
|
20240422,133100,3781226250,34000,34100,34100,34000,46
|
|
20240422,133000,3779657750,34050,34100,34100,34000,89
|
|
20240422,132900,3776626100,34100,34100,34100,34050,215
|
|
20240422,132800,3769299600,34100,34100,34100,34050,45
|
|
20240422,132700,3767765150,34000,34050,34100,33950,137
|
|
20240422,132600,3763101400,34100,34100,34100,34100,401
|
|
20240422,132500,3749427300,34050,34000,34100,34000,125
|
|
20240422,132400,3745166250,34000,34050,34100,34000,187
|
|
20240422,132300,3738796650,34050,34050,34100,34000,181
|
|
20240422,132200,3732630800,34000,33950,34000,33950,217
|
|
20240422,132100,3725262350,33900,33850,33900,33850,674
|
|
20240422,132000,3702415100,33850,33850,33900,33850,10
|
|
20240422,131900,3702076250,33900,33800,33900,33800,13
|
|
20240422,131800,3701636200,33800,33800,33850,33800,21
|
|
20240422,131700,3700926000,33850,33850,33850,33800,587
|
|
20240422,131600,3681056300,33800,33800,33800,33800,12
|
|
20240422,131500,3680650700,33800,33650,33850,33650,1799
|
|
20240422,131400,3619954950,33650,33650,33700,33650,36
|
|
20240422,131300,3618743450,33650,33650,33700,33650,32
|
|
20240422,131200,3617666250,33650,33650,33650,33650,58
|
|
20240422,131100,3615714550,33650,33650,33700,33650,61
|
|
20240422,131000,3613661850,33650,33650,33700,33650,32
|
|
20240422,130900,3612584600,33650,33650,33700,33650,52
|
|
20240422,130800,3610834750,33650,33650,33700,33650,31
|
|
20240422,130700,3609791250,33650,33650,33700,33650,30
|
|
20240422,130600,3608781350,33700,33700,33750,33650,27
|
|
20240422,130500,3607872100,33750,33650,33750,33650,29
|
|
20240422,130400,3606893650,33650,33650,33750,33650,14
|
|
20240422,130300,3606421750,33700,33650,33700,33600,261
|
|
20240422,130200,3597639550,33650,33650,33650,33650,31
|
|
20240422,130100,3596596400,33650,33650,33700,33650,38
|
|
20240422,130000,3595317250,33650,33650,33700,33650,39
|
|
20240422,125900,3594004500,33650,33650,33650,33650,40
|
|
20240422,125800,3592658500,33650,33650,33700,33650,42
|
|
20240422,125700,3591244700,33650,33700,33700,33650,34
|
|
20240422,125600,3590100550,33650,33650,33700,33650,46
|
|
20240422,125500,3588552250,33650,33650,33700,33650,225
|
|
20240422,125400,3580980950,33650,33650,33700,33650,44
|
|
20240422,125300,3579500000,33700,33750,33750,33650,116
|
|
20240422,125200,3575590800,33700,33700,33750,33700,72
|
|
20240422,125100,3573164350,33700,33700,33750,33700,62
|
|
20240422,125000,3571074550,33700,33700,33750,33700,39
|
|
20240422,124900,3569760200,33700,33700,33750,33700,26
|
|
20240422,124800,3568883600,33750,33750,33750,33700,36
|
|
20240422,124700,3567670300,33750,33750,33750,33700,12
|
|
20240422,124600,3567265500,33700,33700,33700,33700,8
|
|
20240422,124500,3566995900,33700,33700,33750,33700,39
|
|
20240422,124400,3565681550,33700,33700,33750,33700,16
|
|
20240422,124300,3565141950,33650,33700,33700,33650,240
|
|
20240422,124200,3557054800,33700,33750,33800,33700,2313
|
|
20240422,124100,3478990950,33750,33750,33800,33750,35
|
|
20240422,124000,3477809650,33750,33750,33750,33750,29
|
|
20240422,123900,3476830900,33750,33750,33850,33750,55
|
|
20240422,123800,3474973750,33750,33750,33800,33750,3025
|
|
20240422,123700,3372879950,33750,33800,33850,33750,59
|
|
20240422,123600,3370885600,33800,33800,33800,33800,59
|
|
20240422,123500,3368891400,33800,33800,33850,33800,91
|
|
20240422,123400,3365815250,33800,33800,33850,33800,62
|
|
20240422,123300,3363719550,33800,33750,33850,33750,117
|
|
20240422,123200,3359766500,33750,33750,33850,33750,37
|
|
20240422,123100,3358516850,33800,33850,33850,33800,1313
|
|
20240422,123000,3314085100,33850,33900,33900,33850,26
|
|
20240422,122900,3313203950,33950,33900,33950,33900,14
|
|
20240422,122800,3312729300,33850,33950,33950,33850,58
|
|
20240422,122700,3310763450,33900,33900,33900,33900,16
|
|
20240422,122600,3310221050,33900,33900,33950,33900,518
|
|
20240422,122500,3292660800,33950,33950,33950,33900,11
|
|
20240422,122400,3292287450,33900,33800,33900,33800,155
|
|
20240422,122300,3287039200,33800,33850,33850,33800,104
|
|
20240422,122200,3283519200,33800,33800,33800,33800,29
|
|
20240422,122100,3282539000,33800,33800,33850,33800,45
|
|
20240422,122000,3281016600,33850,33800,33850,33800,52
|
|
20240422,121900,3279258050,33800,33800,33850,33800,39
|
|
20240422,121800,3277939350,33800,33800,33850,33800,51
|
|
20240422,121700,3276215050,33800,33800,33800,33800,19
|
|
20240422,121600,3275572850,33800,33800,33850,33800,46
|
|
20240422,121500,3274017200,33800,33800,33850,33800,39
|
|
20240422,121400,3272698950,33800,33850,33850,33800,33
|
|
20240422,121300,3271583350,33850,33900,33950,33850,1030
|
|
20240422,121200,3236667150,33900,33950,33950,33900,34
|
|
20240422,121100,3235514000,33950,33950,34000,33950,41
|
|
20240422,121000,3234121600,33950,33950,34000,33950,44
|
|
20240422,120900,3232627750,33950,33950,33950,33950,67
|
|
20240422,120800,3230353100,34000,34000,34050,33950,446
|
|
20240422,120700,3215189500,34000,34000,34050,34000,24
|
|
20240422,120600,3214373300,34000,34000,34050,34000,53
|
|
20240422,120500,3212570800,34000,34050,34050,34000,13
|
|
20240422,120400,3212128650,34000,34000,34050,34000,340
|
|
20240422,120300,3200567650,34000,34000,34050,34000,46
|
|
20240422,120200,3199003450,34050,34050,34050,34050,4
|
|
20240422,120100,3198867250,34050,34000,34050,34000,20
|
|
20240422,120000,3198186850,34050,34050,34050,34000,110
|
|
20240422,115900,3194442300,34100,34050,34100,34050,15
|
|
20240422,115800,3193931000,34050,34050,34050,34050,5
|
|
20240422,115700,3193760750,34100,34050,34100,34000,112
|
|
20240422,115600,3189943150,34000,34000,34050,34000,490
|
|
20240422,115500,3173259500,34000,34000,34000,34000,6
|
|
20240422,115400,3173055500,34000,34000,34050,34000,353
|
|
20240422,115300,3161048100,34000,34000,34050,33950,6109
|
|
20240422,115200,2953342250,34000,34050,34050,34000,49
|
|
20240422,115100,2951675700,34050,34000,34050,33950,222
|
|
20240422,115000,2944127450,34000,34050,34100,34000,1416
|
|
20240422,114900,2895913050,34100,34100,34100,34050,57
|
|
20240422,114800,2893971600,34100,34050,34100,34050,22
|
|
20240422,114700,2893222000,34100,34050,34100,34050,717
|
|
20240422,114600,2868806400,34100,34050,34100,34050,201
|
|
20240422,114500,2861961850,34050,34100,34150,34050,105
|
|
20240422,114400,2858381100,34100,34100,34150,34100,87
|
|
20240422,114300,2855414300,34150,34100,34150,34100,135
|
|
20240422,114200,2850810350,34100,34100,34150,34100,46
|
|
20240422,114100,2849240700,34100,34150,34150,34100,33
|
|
20240422,114000,2848115250,34100,34150,34150,34100,20
|
|
20240422,113900,2847432750,34150,34100,34150,34100,129
|
|
20240422,113800,2843033400,34100,34150,34150,34100,567
|
|
20240422,113700,2823696550,34100,34050,34100,34050,192
|
|
20240422,113600,2817151850,34050,34150,34150,34050,1333
|
|
20240422,113500,2771643050,34150,34150,34200,34150,33
|
|
20240422,113400,2770515600,34150,34150,34200,34150,336
|
|
20240422,113300,2759041100,34150,34200,34200,34150,18
|
|
20240422,113200,2758425950,34150,34150,34150,34150,51
|
|
20240422,113100,2756684300,34150,34150,34150,34150,27
|
|
20240422,113000,2755762250,34200,34200,34200,34150,31
|
|
20240422,112900,2754702800,34200,34200,34200,34150,6
|
|
20240422,112800,2754497700,34250,34250,34250,34250,26
|
|
20240422,112700,2753607200,34250,34250,34300,34200,1891
|
|
20240422,112600,2688900500,34300,34300,34300,34250,67
|
|
20240422,112500,2686604350,34250,34250,34300,34250,89
|
|
20240422,112400,2683555800,34250,34250,34300,34250,20
|
|
20240422,112300,2682870750,34300,34250,34300,34250,118
|
|
20240422,112200,2678827900,34300,34250,34300,34250,39
|
|
20240422,112100,2677491500,34250,34250,34300,34250,379
|
|
20240422,112000,2664509250,34250,34300,34300,34250,40
|
|
20240422,111900,2663139100,34300,34250,34300,34250,36
|
|
20240422,111800,2661905150,34250,34250,34300,34250,79
|
|
20240422,111700,2659196750,34250,34300,34300,34250,25
|
|
20240422,111600,2658339950,34250,34300,34300,34250,25
|
|
20240422,111500,2657482700,34300,34250,34300,34250,103
|
|
20240422,111400,2653950050,34300,34250,34300,34250,29
|
|
20240422,111300,2652956250,34250,34250,34300,34250,116
|
|
20240422,111200,2648978500,34250,34250,34300,34250,35
|
|
20240422,111100,2647779600,34300,34250,34300,34250,26
|
|
20240422,111000,2646888550,34250,34250,34300,34250,17
|
|
20240422,110900,2646305800,34250,34300,34300,34250,24
|
|
20240422,110800,2645483350,34350,34300,34350,34250,71
|
|
20240422,110700,2643046550,34250,34300,34350,34250,78
|
|
20240422,110600,2640371000,34350,34300,34350,34300,31
|
|
20240422,110500,2639307250,34300,34300,34350,34300,46
|
|
20240422,110400,2637727950,34300,34300,34350,34300,25
|
|
20240422,110300,2636870050,34350,34350,34400,34300,83
|
|
20240422,110200,2634019100,34400,34350,34400,34350,66
|
|
20240422,110100,2631751150,34400,34400,34400,34350,26
|
|
20240422,110000,2630857950,34350,34400,34400,34350,102
|
|
20240422,105900,2627351850,34350,34350,34350,34350,48
|
|
20240422,105800,2625703050,34400,34350,34400,34350,9
|
|
20240422,105700,2625393800,34350,34350,34400,34350,54
|
|
20240422,105600,2623538000,34350,34350,34400,34350,41
|
|
20240422,105500,2622129600,34400,34350,34400,34350,23
|
|
20240422,105400,2621338650,34350,34400,34400,34350,13
|
|
20240422,105300,2620892050,34350,34400,34400,34350,52
|
|
20240422,105200,2619105100,34400,34350,34400,34350,11
|
|
20240422,105100,2618726850,34350,34300,34400,34300,286
|
|
20240422,105000,2608903350,34350,34350,34350,34300,22
|
|
20240422,104900,2608147900,34300,34300,34350,34300,6
|
|
20240422,104800,2607942050,34300,34350,34350,34300,19
|
|
20240422,104700,2607289800,34350,34300,34350,34300,6
|
|
20240422,104600,2607083950,34300,34200,34300,34200,158
|
|
20240422,104500,2601666900,34200,34200,34250,34200,15
|
|
20240422,104400,2601153450,34200,34350,34350,34200,1398
|
|
20240422,104300,2553315050,34350,34350,34350,34300,42
|
|
20240422,104200,2551872500,34350,34350,34350,34300,21
|
|
20240422,104100,2551151250,34300,34350,34350,34300,43
|
|
20240422,104000,2549675600,34300,34300,34350,34300,76
|
|
20240422,103900,2547068700,34300,34300,34300,34300,197
|
|
20240422,103800,2540311600,34300,34300,34350,34300,19
|
|
20240422,103700,2539659450,34350,34300,34400,34300,159
|
|
20240422,103600,2534203700,34400,34300,34400,34300,633
|
|
20240422,103500,2512490550,34250,34250,34250,34250,47
|
|
20240422,103400,2510880800,34250,34250,34300,34250,136
|
|
20240422,103300,2506220400,34300,34300,34300,34250,136
|
|
20240422,103200,2501555850,34350,34400,34400,34350,238
|
|
20240422,103100,2493380500,34400,34400,34400,34350,60
|
|
20240422,103000,2491316600,34400,34400,34400,34400,58
|
|
20240422,102900,2489321400,34350,34400,34400,34350,44
|
|
20240422,102800,2487808600,34350,34350,34400,34350,521
|
|
20240422,102700,2469912050,34400,34400,34400,34400,11
|
|
20240422,102600,2469533650,34400,34400,34400,34350,86
|
|
20240422,102500,2466578750,34400,34250,34450,34250,87
|
|
20240422,102400,2463585200,34250,34400,34400,34250,11
|
|
20240422,102300,2463207100,34250,34300,34300,34250,48
|
|
20240422,102200,2461561050,34450,34450,34450,34450,13
|
|
20240422,102100,2461113200,34300,34300,34300,34300,67
|
|
20240422,102000,2458815100,34300,34300,34300,34300,295
|
|
20240422,101900,2448696600,34450,34400,34500,34300,1105
|
|
20240422,101800,2410686200,34400,34400,34500,34400,23
|
|
20240422,101700,2409894400,34400,34400,34500,34400,54
|
|
20240422,101600,2408035900,34500,34500,34500,34400,88
|
|
20240422,101500,2405003100,34500,34450,34500,34450,109
|
|
20240422,101400,2401248000,34450,34500,34500,34400,151
|
|
20240422,101300,2396046600,34450,34450,34500,34450,130
|
|
20240422,101200,2391565600,34450,34500,34500,34450,64
|
|
20240422,101100,2389357850,34500,34450,34500,34450,78
|
|
20240422,101000,2386667900,34450,34500,34500,34450,435
|
|
20240422,100900,2371660950,34500,34450,34500,34450,3
|
|
20240422,100800,2371557550,34500,34450,34500,34450,33
|
|
20240422,100700,2370420050,34400,34400,34450,34400,11
|
|
20240422,100600,2370041300,34450,34400,34450,34400,61
|
|
20240422,100500,2367942350,34550,34500,34550,34400,1066
|
|
20240422,100400,2331169750,34450,34500,34500,34450,16
|
|
20240422,100300,2330618450,34500,34400,34500,34400,2228
|
|
20240422,100200,2253827100,34300,34400,34400,34300,91
|
|
20240422,100100,2250696900,34450,34450,34450,34400,2081
|
|
20240422,100000,2179109000,34450,34400,34450,34400,15
|
|
20240422,095900,2178592550,34450,34400,34450,34400,88
|
|
20240422,095800,2175564600,34400,34400,34500,34400,354
|
|
20240422,095700,2163374900,34400,34350,34500,34350,3249
|
|
20240422,095600,2051519300,34350,34300,34400,34300,711
|
|
20240422,095500,2027119500,34350,34300,34350,34300,3154
|
|
20240422,095400,1918860300,34300,34250,34300,34250,737
|
|
20240422,095300,1893617450,34250,34300,34300,34200,2078
|
|
20240422,095200,1822446850,34250,34250,34300,34250,244
|
|
20240422,095100,1814089200,34250,34300,34400,34250,4545
|
|
20240422,095000,1658294700,34300,34400,34400,34300,3351
|
|
20240422,094900,1543190100,34350,34500,34500,34350,410
|
|
20240422,094800,1529055900,34450,34300,34450,34300,2276
|
|
20240422,094700,1450782650,34300,34250,34400,34200,2299
|
|
20240422,094600,1371922450,34250,34150,34250,34150,1694
|
|
20240422,094500,1314012300,34150,33800,34150,33800,2066
|
|
20240422,094400,1243692500,33950,33800,33950,33800,397
|
|
20240422,094300,1230270450,33800,33800,33950,33800,537
|
|
20240422,094200,1212115800,33800,33900,33900,33800,290
|
|
20240422,094100,1202285000,33900,33700,33900,33700,166
|
|
20240422,094000,1196681700,33700,34050,34050,33700,1017
|
|
20240422,093900,1162121050,34050,34000,34100,34000,918
|
|
20240422,093800,1130888250,34000,34000,34050,34000,531
|
|
20240422,093700,1112832500,34000,33900,34050,33900,1964
|
|
20240422,093600,1046113400,33950,33850,33950,33850,2282
|
|
20240422,093500,968778300,33900,33900,33950,33900,333
|
|
20240422,093400,957488500,33950,33950,33950,33900,709
|
|
20240422,093300,933419050,33900,33800,33950,33800,2610
|
|
20240422,093200,845055250,33750,33650,33800,33650,3270
|
|
20240422,093100,734810700,33700,33650,33700,33650,113
|
|
20240422,093000,731007400,33650,33700,33750,33650,556
|
|
20240422,092900,712269700,33750,33750,33750,33750,0
|
|
20240422,092800,712269700,33750,33750,33750,33700,8
|
|
20240422,092700,711999750,33750,33700,33750,33700,225
|
|
20240422,092600,704406900,33750,33750,33750,33700,314
|
|
20240422,092500,693810150,33750,33750,33800,33750,189
|
|
20240422,092400,687431250,33750,33750,33750,33750,127
|
|
20240422,092300,683145000,33750,33750,33800,33750,116
|
|
20240422,092200,679229950,33800,33800,33800,33750,985
|
|
20240422,092100,645943500,33800,33850,33850,33800,200
|
|
20240422,092000,639183000,33850,33900,33900,33850,1792
|
|
20240422,091900,578523700,33850,33800,33900,33800,810
|
|
20240422,091800,551099100,33850,33900,33950,33850,3669
|
|
20240422,091700,426642950,33900,33900,33900,33850,272
|
|
20240422,091600,417426250,33950,33800,33950,33800,2309
|
|
20240422,091500,339300900,33800,33700,33800,33650,377
|
|
20240422,091400,326588250,33650,33700,33700,33650,519
|
|
20240422,091300,309113100,33650,33650,33700,33650,159
|
|
20240422,091200,303762650,33650,33650,33650,33650,45
|
|
20240422,091100,302248400,33650,33750,33800,33650,189
|
|
20240422,091000,295870800,33750,33850,33850,33750,93
|
|
20240422,090900,292727900,33800,33800,33800,33750,217
|
|
20240422,090800,285394350,33800,33650,33800,33650,1916
|
|
20240422,090700,220856550,33600,33600,33650,33450,290
|
|
20240422,090600,211107450,33600,33650,33700,33450,141
|
|
20240422,090500,206364900,33700,33500,33700,33450,1143
|
|
20240422,090400,167985800,33450,33250,33500,33200,1883
|
|
20240422,090300,105103450,33250,33250,33300,33200,371
|
|
20240422,090200,92749900,33250,33350,33350,33200,370
|
|
20240422,090100,80433450,33300,33100,33350,33100,409
|
|
20240422,090000,66834550,33150,33350,33400,33100,2004
|