747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,212400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,212300,2629037300,34900,34900,34900,34900,0
|
|
20240423,212200,2629037300,34900,34900,34900,34900,0
|
|
20240423,212100,2629037300,34900,34900,34900,34900,0
|
|
20240423,212000,2629037300,34900,34900,34900,34900,0
|
|
20240423,211900,2629037300,34900,34900,34900,34900,0
|
|
20240423,211800,2629037300,34900,34900,34900,34900,0
|
|
20240423,211700,2629037300,34900,34900,34900,34900,0
|
|
20240423,211600,2629037300,34900,34900,34900,34900,0
|
|
20240423,211500,2629037300,34900,34900,34900,34900,0
|
|
20240423,211400,2629037300,34900,34900,34900,34900,0
|
|
20240423,211300,2629037300,34900,34900,34900,34900,0
|
|
20240423,211200,2629037300,34900,34900,34900,34900,0
|
|
20240423,211100,2629037300,34900,34900,34900,34900,0
|
|
20240423,211000,2629037300,34900,34900,34900,34900,0
|
|
20240423,210900,2629037300,34900,34900,34900,34900,0
|
|
20240423,210800,2629037300,34900,34900,34900,34900,0
|
|
20240423,210700,2629037300,34900,34900,34900,34900,0
|
|
20240423,210600,2629037300,34900,34900,34900,34900,0
|
|
20240423,210500,2629037300,34900,34900,34900,34900,0
|
|
20240423,210400,2629037300,34900,34900,34900,34900,0
|
|
20240423,210300,2629037300,34900,34900,34900,34900,0
|
|
20240423,210200,2629037300,34900,34900,34900,34900,0
|
|
20240423,210100,2629037300,34900,34900,34900,34900,0
|
|
20240423,210000,2629037300,34900,34900,34900,34900,0
|
|
20240423,205900,2629037300,34900,34900,34900,34900,0
|
|
20240423,205800,2629037300,34900,34900,34900,34900,0
|
|
20240423,205700,2629037300,34900,34900,34900,34900,0
|
|
20240423,205600,2629037300,34900,34900,34900,34900,0
|
|
20240423,205500,2629037300,34900,34900,34900,34900,0
|
|
20240423,205400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,205300,2629037300,34900,34900,34900,34900,0
|
|
20240423,205200,2629037300,34900,34900,34900,34900,0
|
|
20240423,205100,2629037300,34900,34900,34900,34900,0
|
|
20240423,205000,2629037300,34900,34900,34900,34900,0
|
|
20240423,204900,2629037300,34900,34900,34900,34900,0
|
|
20240423,204800,2629037300,34900,34900,34900,34900,0
|
|
20240423,204700,2629037300,34900,34900,34900,34900,0
|
|
20240423,204600,2629037300,34900,34900,34900,34900,0
|
|
20240423,204500,2629037300,34900,34900,34900,34900,0
|
|
20240423,204400,2629037300,34900,34900,34900,34900,0
|
|
20240423,204300,2629037300,34900,34900,34900,34900,0
|
|
20240423,204200,2629037300,34900,34900,34900,34900,0
|
|
20240423,204100,2629037300,34900,34900,34900,34900,0
|
|
20240423,204000,2629037300,34900,34900,34900,34900,0
|
|
20240423,203900,2629037300,34900,34900,34900,34900,0
|
|
20240423,203800,2629037300,34900,34900,34900,34900,0
|
|
20240423,203700,2629037300,34900,34900,34900,34900,0
|
|
20240423,203600,2629037300,34900,34900,34900,34900,0
|
|
20240423,203500,2629037300,34900,34900,34900,34900,0
|
|
20240423,203400,2629037300,34900,34900,34900,34900,0
|
|
20240423,203300,2629037300,34900,34900,34900,34900,0
|
|
20240423,203200,2629037300,34900,34900,34900,34900,0
|
|
20240423,203100,2629037300,34900,34900,34900,34900,0
|
|
20240423,203000,2629037300,34900,34900,34900,34900,0
|
|
20240423,202900,2629037300,34900,34900,34900,34900,0
|
|
20240423,202800,2629037300,34900,34900,34900,34900,0
|
|
20240423,202700,2629037300,34900,34900,34900,34900,0
|
|
20240423,202600,2629037300,34900,34900,34900,34900,0
|
|
20240423,202500,2629037300,34900,34900,34900,34900,0
|
|
20240423,202400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,202300,2629037300,34900,34900,34900,34900,0
|
|
20240423,202200,2629037300,34900,34900,34900,34900,0
|
|
20240423,202100,2629037300,34900,34900,34900,34900,0
|
|
20240423,202000,2629037300,34900,34900,34900,34900,0
|
|
20240423,201900,2629037300,34900,34900,34900,34900,0
|
|
20240423,201800,2629037300,34900,34900,34900,34900,0
|
|
20240423,201700,2629037300,34900,34900,34900,34900,0
|
|
20240423,201600,2629037300,34900,34900,34900,34900,0
|
|
20240423,201500,2629037300,34900,34900,34900,34900,0
|
|
20240423,201400,2629037300,34900,34900,34900,34900,0
|
|
20240423,201300,2629037300,34900,34900,34900,34900,0
|
|
20240423,201200,2629037300,34900,34900,34900,34900,0
|
|
20240423,201100,2629037300,34900,34900,34900,34900,0
|
|
20240423,201000,2629037300,34900,34900,34900,34900,0
|
|
20240423,200900,2629037300,34900,34900,34900,34900,0
|
|
20240423,200800,2629037300,34900,34900,34900,34900,0
|
|
20240423,200700,2629037300,34900,34900,34900,34900,0
|
|
20240423,200600,2629037300,34900,34900,34900,34900,0
|
|
20240423,200500,2629037300,34900,34900,34900,34900,0
|
|
20240423,200400,2629037300,34900,34900,34900,34900,0
|
|
20240423,200300,2629037300,34900,34900,34900,34900,0
|
|
20240423,200200,2629037300,34900,34900,34900,34900,0
|
|
20240423,200100,2629037300,34900,34900,34900,34900,0
|
|
20240423,200000,2629037300,34900,34900,34900,34900,0
|
|
20240423,195900,2629037300,34900,34900,34900,34900,0
|
|
20240423,195800,2629037300,34900,34900,34900,34900,0
|
|
20240423,195700,2629037300,34900,34900,34900,34900,0
|
|
20240423,195600,2629037300,34900,34900,34900,34900,0
|
|
20240423,195500,2629037300,34900,34900,34900,34900,0
|
|
20240423,195400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,195300,2629037300,34900,34900,34900,34900,0
|
|
20240423,195200,2629037300,34900,34900,34900,34900,0
|
|
20240423,195100,2629037300,34900,34900,34900,34900,0
|
|
20240423,195000,2629037300,34900,34900,34900,34900,0
|
|
20240423,194900,2629037300,34900,34900,34900,34900,0
|
|
20240423,194800,2629037300,34900,34900,34900,34900,0
|
|
20240423,194700,2629037300,34900,34900,34900,34900,0
|
|
20240423,194600,2629037300,34900,34900,34900,34900,0
|
|
20240423,194500,2629037300,34900,34900,34900,34900,0
|
|
20240423,194400,2629037300,34900,34900,34900,34900,0
|
|
20240423,194300,2629037300,34900,34900,34900,34900,0
|
|
20240423,194200,2629037300,34900,34900,34900,34900,0
|
|
20240423,194100,2629037300,34900,34900,34900,34900,0
|
|
20240423,194000,2629037300,34900,34900,34900,34900,0
|
|
20240423,193900,2629037300,34900,34900,34900,34900,0
|
|
20240423,193800,2629037300,34900,34900,34900,34900,0
|
|
20240423,193700,2629037300,34900,34900,34900,34900,0
|
|
20240423,193600,2629037300,34900,34900,34900,34900,0
|
|
20240423,193500,2629037300,34900,34900,34900,34900,0
|
|
20240423,193400,2629037300,34900,34900,34900,34900,0
|
|
20240423,193300,2629037300,34900,34900,34900,34900,0
|
|
20240423,193200,2629037300,34900,34900,34900,34900,0
|
|
20240423,193100,2629037300,34900,34900,34900,34900,0
|
|
20240423,193000,2629037300,34900,34900,34900,34900,0
|
|
20240423,192900,2629037300,34900,34900,34900,34900,0
|
|
20240423,192800,2629037300,34900,34900,34900,34900,0
|
|
20240423,192700,2629037300,34900,34900,34900,34900,0
|
|
20240423,192600,2629037300,34900,34900,34900,34900,0
|
|
20240423,192500,2629037300,34900,34900,34900,34900,0
|
|
20240423,192400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,192300,2629037300,34900,34900,34900,34900,0
|
|
20240423,192200,2629037300,34900,34900,34900,34900,0
|
|
20240423,192100,2629037300,34900,34900,34900,34900,0
|
|
20240423,192000,2629037300,34900,34900,34900,34900,0
|
|
20240423,191900,2629037300,34900,34900,34900,34900,0
|
|
20240423,191800,2629037300,34900,34900,34900,34900,0
|
|
20240423,191700,2629037300,34900,34900,34900,34900,0
|
|
20240423,191600,2629037300,34900,34900,34900,34900,0
|
|
20240423,191500,2629037300,34900,34900,34900,34900,0
|
|
20240423,191400,2629037300,34900,34900,34900,34900,0
|
|
20240423,191300,2629037300,34900,34900,34900,34900,0
|
|
20240423,191200,2629037300,34900,34900,34900,34900,0
|
|
20240423,191100,2629037300,34900,34900,34900,34900,0
|
|
20240423,191000,2629037300,34900,34900,34900,34900,0
|
|
20240423,190900,2629037300,34900,34900,34900,34900,0
|
|
20240423,190800,2629037300,34900,34900,34900,34900,0
|
|
20240423,190700,2629037300,34900,34900,34900,34900,0
|
|
20240423,190600,2629037300,34900,34900,34900,34900,0
|
|
20240423,190500,2629037300,34900,34900,34900,34900,0
|
|
20240423,190400,2629037300,34900,34900,34900,34900,0
|
|
20240423,190300,2629037300,34900,34900,34900,34900,0
|
|
20240423,190200,2629037300,34900,34900,34900,34900,0
|
|
20240423,190100,2629037300,34900,34900,34900,34900,0
|
|
20240423,190000,2629037300,34900,34900,34900,34900,0
|
|
20240423,185900,2629037300,34900,34900,34900,34900,0
|
|
20240423,185800,2629037300,34900,34900,34900,34900,0
|
|
20240423,185700,2629037300,34900,34900,34900,34900,0
|
|
20240423,185600,2629037300,34900,34900,34900,34900,0
|
|
20240423,185500,2629037300,34900,34900,34900,34900,0
|
|
20240423,185400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,185300,2629037300,34900,34900,34900,34900,0
|
|
20240423,185200,2629037300,34900,34900,34900,34900,0
|
|
20240423,185100,2629037300,34900,34900,34900,34900,0
|
|
20240423,185000,2629037300,34900,34900,34900,34900,0
|
|
20240423,184900,2629037300,34900,34900,34900,34900,0
|
|
20240423,184800,2629037300,34900,34900,34900,34900,0
|
|
20240423,184700,2629037300,34900,34900,34900,34900,0
|
|
20240423,184600,2629037300,34900,34900,34900,34900,0
|
|
20240423,184500,2629037300,34900,34900,34900,34900,0
|
|
20240423,184400,2629037300,34900,34900,34900,34900,0
|
|
20240423,184300,2629037300,34900,34900,34900,34900,0
|
|
20240423,184200,2629037300,34900,34900,34900,34900,0
|
|
20240423,184100,2629037300,34900,34900,34900,34900,0
|
|
20240423,184000,2629037300,34900,34900,34900,34900,0
|
|
20240423,183900,2629037300,34900,34900,34900,34900,0
|
|
20240423,183800,2629037300,34900,34900,34900,34900,0
|
|
20240423,183700,2629037300,34900,34900,34900,34900,0
|
|
20240423,183600,2629037300,34900,34900,34900,34900,0
|
|
20240423,183500,2629037300,34900,34900,34900,34900,0
|
|
20240423,183400,2629037300,34900,34900,34900,34900,0
|
|
20240423,183300,2629037300,34900,34900,34900,34900,0
|
|
20240423,183200,2629037300,34900,34900,34900,34900,0
|
|
20240423,183100,2629037300,34900,34900,34900,34900,0
|
|
20240423,183000,2629037300,34900,34900,34900,34900,0
|
|
20240423,182900,2629037300,34900,34900,34900,34900,0
|
|
20240423,182800,2629037300,34900,34900,34900,34900,0
|
|
20240423,182700,2629037300,34900,34900,34900,34900,0
|
|
20240423,182600,2629037300,34900,34900,34900,34900,0
|
|
20240423,182500,2629037300,34900,34900,34900,34900,0
|
|
20240423,182400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,182300,2629037300,34900,34900,34900,34900,0
|
|
20240423,182200,2629037300,34900,34900,34900,34900,0
|
|
20240423,182100,2629037300,34900,34900,34900,34900,0
|
|
20240423,182000,2629037300,34900,34900,34900,34900,0
|
|
20240423,181900,2629037300,34900,34900,34900,34900,0
|
|
20240423,181800,2629037300,34900,34900,34900,34900,0
|
|
20240423,181700,2629037300,34900,34900,34900,34900,0
|
|
20240423,181600,2629037300,34900,34900,34900,34900,0
|
|
20240423,181500,2629037300,34900,34900,34900,34900,0
|
|
20240423,181400,2629037300,34900,34900,34900,34900,0
|
|
20240423,181300,2629037300,34900,34900,34900,34900,0
|
|
20240423,181200,2629037300,34900,34900,34900,34900,0
|
|
20240423,181100,2629037300,34900,34900,34900,34900,0
|
|
20240423,181000,2629037300,34900,34900,34900,34900,0
|
|
20240423,180900,2629037300,34900,34900,34900,34900,0
|
|
20240423,180800,2629037300,34900,34900,34900,34900,0
|
|
20240423,180700,2629037300,34900,34900,34900,34900,0
|
|
20240423,180600,2629037300,34900,34900,34900,34900,0
|
|
20240423,180500,2629037300,34900,34900,34900,34900,0
|
|
20240423,180400,2629037300,34900,34900,34900,34900,0
|
|
20240423,180300,2629037300,34900,34900,34900,34900,0
|
|
20240423,180200,2629037300,34900,34900,34900,34900,0
|
|
20240423,180100,2629037300,34900,34900,34900,34900,0
|
|
20240423,180000,2629037300,34900,34900,34900,34900,0
|
|
20240423,175900,2629037300,34900,34900,34900,34900,0
|
|
20240423,175800,2629037300,34900,34900,34900,34900,0
|
|
20240423,175700,2629037300,34900,34900,34900,34900,0
|
|
20240423,175600,2629037300,34900,34900,34900,34900,0
|
|
20240423,175500,2629037300,34900,34900,34900,34900,0
|
|
20240423,175400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,175300,2629037300,34900,34900,34900,34900,0
|
|
20240423,175200,2629037300,34900,34900,34900,34900,0
|
|
20240423,175100,2629037300,34900,34900,34900,34900,0
|
|
20240423,175000,2629037300,34900,34900,34900,34900,0
|
|
20240423,174900,2629037300,34900,34900,34900,34900,0
|
|
20240423,174800,2629037300,34900,34900,34900,34900,0
|
|
20240423,174700,2629037300,34900,34900,34900,34900,0
|
|
20240423,174600,2629037300,34900,34900,34900,34900,0
|
|
20240423,174500,2629037300,34900,34900,34900,34900,0
|
|
20240423,174400,2629037300,34900,34900,34900,34900,0
|
|
20240423,174300,2629037300,34900,34900,34900,34900,0
|
|
20240423,174200,2629037300,34900,34900,34900,34900,0
|
|
20240423,174100,2629037300,34900,34900,34900,34900,0
|
|
20240423,174000,2629037300,34900,34900,34900,34900,0
|
|
20240423,173900,2629037300,34900,34900,34900,34900,0
|
|
20240423,173800,2629037300,34900,34900,34900,34900,0
|
|
20240423,173700,2629037300,34900,34900,34900,34900,0
|
|
20240423,173600,2629037300,34900,34900,34900,34900,0
|
|
20240423,173500,2629037300,34900,34900,34900,34900,0
|
|
20240423,173400,2629037300,34900,34900,34900,34900,0
|
|
20240423,173300,2629037300,34900,34900,34900,34900,0
|
|
20240423,173200,2629037300,34900,34900,34900,34900,0
|
|
20240423,173100,2629037300,34900,34900,34900,34900,0
|
|
20240423,173000,2629037300,34900,34900,34900,34900,0
|
|
20240423,172900,2629037300,34900,34900,34900,34900,0
|
|
20240423,172800,2629037300,34900,34900,34900,34900,0
|
|
20240423,172700,2629037300,34900,34900,34900,34900,0
|
|
20240423,172600,2629037300,34900,34900,34900,34900,0
|
|
20240423,172500,2629037300,34900,34900,34900,34900,0
|
|
20240423,172400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,172300,2629037300,34900,34900,34900,34900,0
|
|
20240423,172200,2629037300,34900,34900,34900,34900,0
|
|
20240423,172100,2629037300,34900,34900,34900,34900,0
|
|
20240423,172000,2629037300,34900,34900,34900,34900,0
|
|
20240423,171900,2629037300,34900,34900,34900,34900,0
|
|
20240423,171800,2629037300,34900,34900,34900,34900,0
|
|
20240423,171700,2629037300,34900,34900,34900,34900,0
|
|
20240423,171600,2629037300,34900,34900,34900,34900,0
|
|
20240423,171500,2629037300,34900,34900,34900,34900,0
|
|
20240423,171400,2629037300,34900,34900,34900,34900,0
|
|
20240423,171300,2629037300,34900,34900,34900,34900,0
|
|
20240423,171200,2629037300,34900,34900,34900,34900,0
|
|
20240423,171100,2629037300,34900,34900,34900,34900,0
|
|
20240423,171000,2629037300,34900,34900,34900,34900,0
|
|
20240423,170900,2629037300,34900,34900,34900,34900,0
|
|
20240423,170800,2629037300,34900,34900,34900,34900,0
|
|
20240423,170700,2629037300,34900,34900,34900,34900,0
|
|
20240423,170600,2629037300,34900,34900,34900,34900,0
|
|
20240423,170500,2629037300,34900,34900,34900,34900,0
|
|
20240423,170400,2629037300,34900,34900,34900,34900,0
|
|
20240423,170300,2629037300,34900,34900,34900,34900,0
|
|
20240423,170200,2629037300,34900,34900,34900,34900,0
|
|
20240423,170100,2629037300,34900,34900,34900,34900,0
|
|
20240423,170000,2629037300,34900,34900,34900,34900,0
|
|
20240423,165900,2629037300,34900,34900,34900,34900,0
|
|
20240423,165800,2629037300,34900,34900,34900,34900,0
|
|
20240423,165700,2629037300,34900,34900,34900,34900,0
|
|
20240423,165600,2629037300,34900,34900,34900,34900,0
|
|
20240423,165500,2629037300,34900,34900,34900,34900,0
|
|
20240423,165400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,165300,2629037300,34900,34900,34900,34900,0
|
|
20240423,165200,2629037300,34900,34900,34900,34900,0
|
|
20240423,165100,2629037300,34900,34900,34900,34900,0
|
|
20240423,165000,2629037300,34900,34900,34900,34900,0
|
|
20240423,164900,2629037300,34900,34900,34900,34900,0
|
|
20240423,164800,2629037300,34900,34900,34900,34900,0
|
|
20240423,164700,2629037300,34900,34900,34900,34900,0
|
|
20240423,164600,2629037300,34900,34900,34900,34900,0
|
|
20240423,164500,2629037300,34900,34900,34900,34900,0
|
|
20240423,164400,2629037300,34900,34900,34900,34900,0
|
|
20240423,164300,2629037300,34900,34900,34900,34900,0
|
|
20240423,164200,2629037300,34900,34900,34900,34900,0
|
|
20240423,164100,2629037300,34900,34900,34900,34900,0
|
|
20240423,164000,2629037300,34900,34900,34900,34900,0
|
|
20240423,163900,2629037300,34900,34900,34900,34900,0
|
|
20240423,163800,2629037300,34900,34900,34900,34900,0
|
|
20240423,163700,2629037300,34900,34900,34900,34900,0
|
|
20240423,163600,2629037300,34900,34900,34900,34900,0
|
|
20240423,163500,2629037300,34900,34900,34900,34900,0
|
|
20240423,163400,2629037300,34900,34900,34900,34900,0
|
|
20240423,163300,2629037300,34900,34900,34900,34900,0
|
|
20240423,163200,2629037300,34900,34900,34900,34900,0
|
|
20240423,163100,2629037300,34900,34900,34900,34900,0
|
|
20240423,163000,2629037300,34900,34900,34900,34900,0
|
|
20240423,162900,2629037300,34900,34900,34900,34900,0
|
|
20240423,162800,2629037300,34900,34900,34900,34900,0
|
|
20240423,162700,2629037300,34900,34900,34900,34900,0
|
|
20240423,162600,2629037300,34900,34900,34900,34900,0
|
|
20240423,162500,2629037300,34900,34900,34900,34900,0
|
|
20240423,162400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,162300,2629037300,34900,34900,34900,34900,0
|
|
20240423,162200,2629037300,34900,34900,34900,34900,0
|
|
20240423,162100,2629037300,34900,34900,34900,34900,0
|
|
20240423,162000,2629037300,34900,34900,34900,34900,0
|
|
20240423,161900,2629037300,34900,34900,34900,34900,0
|
|
20240423,161800,2629037300,34900,34900,34900,34900,0
|
|
20240423,161700,2629037300,34900,34900,34900,34900,0
|
|
20240423,161600,2629037300,34900,34900,34900,34900,0
|
|
20240423,161500,2629037300,34900,34900,34900,34900,0
|
|
20240423,161400,2629037300,34900,34900,34900,34900,0
|
|
20240423,161300,2629037300,34900,34900,34900,34900,0
|
|
20240423,161200,2629037300,34900,34900,34900,34900,0
|
|
20240423,161100,2629037300,34900,34900,34900,34900,0
|
|
20240423,161000,2629037300,34900,34900,34900,34900,0
|
|
20240423,160900,2629037300,34900,34900,34900,34900,0
|
|
20240423,160800,2629037300,34900,34900,34900,34900,0
|
|
20240423,160700,2629037300,34900,34900,34900,34900,0
|
|
20240423,160600,2629037300,34900,34900,34900,34900,0
|
|
20240423,160500,2629037300,34900,34900,34900,34900,0
|
|
20240423,160400,2629037300,34900,34900,34900,34900,0
|
|
20240423,160300,2629037300,34900,34900,34900,34900,0
|
|
20240423,160200,2629037300,34900,34900,34900,34900,0
|
|
20240423,160100,2629037300,34900,34900,34900,34900,0
|
|
20240423,160000,2629037300,34900,34900,34900,34900,0
|
|
20240423,155900,2629037300,34900,34900,34900,34900,0
|
|
20240423,155800,2629037300,34900,34900,34900,34900,0
|
|
20240423,155700,2629037300,34900,34900,34900,34900,0
|
|
20240423,155600,2629037300,34900,34900,34900,34900,0
|
|
20240423,155500,2629037300,34900,34900,34900,34900,0
|
|
20240423,155400,2629037300,34900,34900,34900,34900,7644
|
|
20240423,155300,2629037300,34900,34900,34900,34900,0
|
|
20240423,155200,2629037300,34900,34900,34900,34900,0
|
|
20240423,155100,2629037300,34900,34900,34900,34900,0
|
|
20240423,155000,2629037300,34900,34900,34900,34900,0
|
|
20240423,154900,2629037300,34900,34900,34900,34900,0
|
|
20240423,154800,2629037300,34900,34900,34900,34900,0
|
|
20240423,154700,2629037300,34900,34900,34900,34900,0
|
|
20240423,154600,2629037300,34900,34900,34900,34900,0
|
|
20240423,154500,2629037300,34900,34900,34900,34900,0
|
|
20240423,154400,2629037300,34900,34900,34900,34900,0
|
|
20240423,154300,2629037300,34900,34900,34900,34900,0
|
|
20240423,154200,2629037300,34900,34900,34900,34900,0
|
|
20240423,154100,2629037300,34900,34900,34900,34900,0
|
|
20240423,154000,2629037300,34900,34900,34900,34900,0
|
|
20240423,153900,2629037300,34900,34900,34900,34900,0
|
|
20240423,153800,2629037300,34900,34900,34900,34900,0
|
|
20240423,153700,2629037300,34900,34900,34900,34900,0
|
|
20240423,153600,2629037300,34900,34900,34900,34900,0
|
|
20240423,153500,2629037300,34900,34900,34900,34900,0
|
|
20240423,153400,2629037300,34900,34900,34900,34900,0
|
|
20240423,153300,2629037300,34900,34900,34900,34900,0
|
|
20240423,153200,2629037300,34900,34900,34900,34900,0
|
|
20240423,153100,2629037300,34900,34900,34900,34900,0
|
|
20240423,153000,2629037300,34900,34900,34900,34900,7644
|
|
20240423,152900,2362261700,34850,34850,34850,34850,0
|
|
20240423,152800,2362261700,34850,34850,34850,34850,0
|
|
20240423,152700,2362261700,34850,34850,34850,34850,0
|
|
20240423,152600,2362261700,34850,34850,34850,34850,0
|
|
20240423,152500,2362261700,34850,34850,34850,34850,0
|
|
20240423,152400,2362261700,34850,34850,34850,34850,0
|
|
20240423,152300,2362261700,34850,34850,34850,34850,0
|
|
20240423,152200,2362261700,34850,34850,34850,34850,0
|
|
20240423,152100,2362261700,34850,34850,34850,34850,0
|
|
20240423,152000,2362261700,34850,34850,34850,34850,0
|
|
20240423,151900,2362261700,34850,34750,34850,34750,439
|
|
20240423,151800,2346976900,34850,34800,34850,34750,556
|
|
20240423,151700,2327617900,34800,34750,34850,34750,637
|
|
20240423,151600,2305475950,34850,34750,34850,34750,515
|
|
20240423,151500,2287552250,34800,34800,34800,34750,211
|
|
20240423,151400,2280210400,34800,34750,34800,34750,272
|
|
20240423,151300,2270747900,34750,34700,34750,34700,212
|
|
20240423,151200,2263382400,34700,34750,34750,34700,412
|
|
20240423,151100,2249070650,34750,34750,34800,34750,55
|
|
20240423,151000,2247158150,34800,34750,34800,34750,55
|
|
20240423,150900,2245245750,34750,34800,34800,34750,44
|
|
20240423,150800,2243715500,34800,34750,34800,34750,87
|
|
20240423,150700,2240689300,34750,34750,34800,34750,58
|
|
20240423,150600,2238672900,34750,34750,34800,34750,57
|
|
20240423,150500,2236690250,34750,34700,34800,34700,362
|
|
20240423,150400,2224109250,34750,34700,34800,34700,298
|
|
20240423,150300,2213752600,34800,34750,34800,34700,215
|
|
20240423,150200,2206281550,34700,34750,34750,34700,92
|
|
20240423,150100,2203085250,34700,34800,34800,34700,174
|
|
20240423,150000,2197038750,34800,34750,34800,34750,182
|
|
20240423,145900,2190713600,34800,34750,34800,34750,83
|
|
20240423,145800,2187826150,34800,34800,34800,34750,71
|
|
20240423,145700,2185355850,34800,34800,34800,34700,86
|
|
20240423,145600,2182364200,34800,34700,34800,34700,201
|
|
20240423,145500,2175376500,34750,34750,34800,34750,183
|
|
20240423,145400,2169016900,34750,34800,34800,34700,313
|
|
20240423,145300,2158139400,34750,34800,34800,34700,575
|
|
20240423,145200,2138157450,34800,34750,34800,34750,171
|
|
20240423,145100,2132213800,34750,34700,34750,34700,276
|
|
20240423,145000,2122634350,34700,34750,34750,34700,115
|
|
20240423,144900,2118638250,34700,34750,34750,34700,17
|
|
20240423,144800,2118047600,34700,34650,34750,34650,61
|
|
20240423,144700,2115930750,34700,34700,34750,34700,146
|
|
20240423,144600,2110864100,34700,34750,34800,34650,315
|
|
20240423,144500,2099928750,34750,34750,34800,34700,197
|
|
20240423,144400,2093080050,34800,34750,34800,34750,137
|
|
20240423,144300,2088313750,34750,34700,34800,34700,135
|
|
20240423,144200,2083620350,34800,34750,34800,34750,78
|
|
20240423,144100,2080906000,34800,34800,34800,34700,126
|
|
20240423,144000,2076522350,34750,34750,34800,34750,94
|
|
20240423,143900,2073251800,34700,34750,34750,34700,58
|
|
20240423,143800,2071236700,34750,34700,34750,34700,66
|
|
20240423,143700,2068943350,34700,34700,34750,34700,84
|
|
20240423,143600,2066024900,34750,34750,34750,34650,50
|
|
20240423,143500,2064287600,34750,34750,34750,34650,456
|
|
20240423,143400,2048468900,34750,34750,34750,34700,246
|
|
20240423,143300,2039920500,34750,34750,34750,34700,105
|
|
20240423,143200,2036272100,34700,34700,34750,34700,20
|
|
20240423,143100,2035577650,34700,34800,34800,34700,298
|
|
20240423,143000,2025230500,34700,34800,34800,34700,77
|
|
20240423,142900,2022552300,34800,34700,34800,34700,123
|
|
20240423,142800,2018273800,34800,34700,34800,34700,102
|
|
20240423,142700,2014724300,34700,34800,34800,34700,94
|
|
20240423,142600,2011453500,34700,34700,34800,34700,91
|
|
20240423,142500,2008287300,34700,34800,34800,34700,100
|
|
20240423,142400,2004808000,34700,34800,34800,34700,91
|
|
20240423,142300,2001641900,34700,34800,34800,34700,173
|
|
20240423,142200,1995621700,34800,34800,34800,34800,79
|
|
20240423,142100,1992872500,34800,34800,34800,34800,304
|
|
20240423,142000,1982293300,34800,34800,34800,34700,84
|
|
20240423,141900,1979371000,34800,34750,34800,34750,91
|
|
20240423,141800,1976208550,34750,34750,34750,34700,201
|
|
20240423,141700,1969223900,34700,34750,34750,34700,127
|
|
20240423,141600,1964812100,34650,34750,34750,34650,74
|
|
20240423,141500,1962240900,34750,34750,34750,34650,188
|
|
20240423,141400,1955708000,34750,34750,34750,34650,184
|
|
20240423,141300,1949314200,34750,34750,34750,34750,43
|
|
20240423,141200,1947819950,34750,34750,34750,34650,83
|
|
20240423,141100,1944936700,34750,34750,34750,34750,95
|
|
20240423,141000,1941635450,34700,34750,34750,34650,112
|
|
20240423,140900,1937744750,34650,34750,34750,34650,73
|
|
20240423,140800,1935208300,34750,34750,34750,34750,40
|
|
20240423,140700,1933818300,34750,34700,34750,34700,86
|
|
20240423,140600,1930830000,34700,34700,34700,34650,45
|
|
20240423,140500,1929268700,34750,34750,34750,34650,112
|
|
20240423,140400,1925377200,34700,34700,34750,34650,54
|
|
20240423,140300,1923501650,34750,34750,34800,34650,285
|
|
20240423,140200,1913599450,34750,34750,34800,34750,133
|
|
20240423,140100,1908974500,34750,34800,34800,34750,84
|
|
20240423,140000,1906051700,34750,34750,34800,34750,80
|
|
20240423,135900,1903268050,34750,34750,34800,34750,49
|
|
20240423,135800,1901563400,34750,34800,34800,34750,75
|
|
20240423,135700,1898953550,34750,34750,34800,34750,8
|
|
20240423,135600,1898675400,34800,34800,34800,34750,212
|
|
20240423,135500,1891308300,34800,34750,34800,34750,102
|
|
20240423,135400,1887759150,34800,34800,34800,34600,90
|
|
20240423,135300,1884627350,34800,34800,34800,34800,7
|
|
20240423,135200,1884383750,34750,34800,34800,34600,553
|
|
20240423,135100,1865188000,34750,34750,34800,34750,369
|
|
20240423,135000,1852360400,34750,34800,34800,34750,56
|
|
20240423,134900,1850411700,34800,34800,34800,34800,51
|
|
20240423,134800,1848636900,34800,34800,34800,34750,118
|
|
20240423,134700,1844530850,34800,34800,34800,34750,119
|
|
20240423,134600,1840389950,34750,34750,34800,34750,62
|
|
20240423,134500,1838232700,34800,34800,34800,34750,78
|
|
20240423,134400,1835519500,34750,34750,34800,34750,57
|
|
20240423,134300,1833536400,34800,34750,34800,34750,117
|
|
20240423,134200,1829465550,34750,34750,34800,34750,94
|
|
20240423,134100,1826194600,34750,34750,34800,34750,55
|
|
20240423,134000,1824280900,34800,34750,34800,34750,87
|
|
20240423,133900,1821253550,34750,34800,34800,34750,81
|
|
20240423,133800,1818435100,34750,34750,34800,34750,14
|
|
20240423,133700,1817948550,34750,34750,34800,34750,24
|
|
20240423,133600,1817114450,34750,34800,34800,34750,60
|
|
20240423,133500,1815029200,34750,34800,34800,34750,5
|
|
20240423,133400,1814855350,34750,34850,34850,34750,1139
|
|
20240423,133300,1775251950,34800,34850,34850,34800,85
|
|
20240423,133200,1772290350,34850,34850,34850,34800,129
|
|
20240423,133100,1767795250,34800,34850,34850,34800,113
|
|
20240423,133000,1763857250,34800,34800,34850,34800,126
|
|
20240423,132900,1759470300,34850,34850,34850,34800,75
|
|
20240423,132800,1756856600,34800,34850,34850,34800,33
|
|
20240423,132700,1755706750,34850,34800,34850,34800,5
|
|
20240423,132600,1755532700,34850,34850,34850,34800,214
|
|
20240423,132500,1748083150,34800,34850,34850,34800,42
|
|
20240423,132400,1746619800,34850,34800,34850,34800,43
|
|
20240423,132300,1745121500,34800,34800,34850,34800,59
|
|
20240423,132200,1743065700,34800,34800,34800,34800,7
|
|
20240423,132100,1742822100,34800,34800,34800,34800,52
|
|
20240423,132000,1741012500,34800,34800,34800,34800,369
|
|
20240423,131900,1728171300,34800,34800,34850,34800,83
|
|
20240423,131800,1725279050,34800,34850,34850,34800,376
|
|
20240423,131700,1712191100,34850,34800,34850,34800,63
|
|
20240423,131600,1709995900,34800,34800,34850,34800,89
|
|
20240423,131500,1706894700,34800,34800,34850,34800,82
|
|
20240423,131400,1704037800,34800,34850,34850,34800,125
|
|
20240423,131300,1699682200,34800,34800,34850,34800,32
|
|
20240423,131200,1698567650,34800,34850,34850,34800,196
|
|
20240423,131100,1691739600,34850,34850,34850,34800,76
|
|
20240423,131000,1689091100,34850,34850,34850,34800,84
|
|
20240423,130900,1686163850,34850,34850,34850,34850,58
|
|
20240423,130800,1684142550,34850,34800,34850,34800,93
|
|
20240423,130700,1680902800,34850,34850,34850,34800,104
|
|
20240423,130600,1677278450,34850,34800,34850,34800,25
|
|
20240423,130500,1676407250,34800,34850,34850,34800,1244
|
|
20240423,130400,1633100400,34850,34850,34850,34850,93
|
|
20240423,130300,1629859350,34850,34850,34850,34850,63
|
|
20240423,130200,1627663800,34850,34850,34850,34800,140
|
|
20240423,130100,1622784950,34850,34850,34850,34800,107
|
|
20240423,130000,1619056150,34850,34800,34850,34750,137
|
|
20240423,125900,1614287600,34800,34800,34800,34800,85
|
|
20240423,125800,1611329600,34750,34800,34800,34750,96
|
|
20240423,125700,1607988850,34750,34800,34800,34750,45
|
|
20240423,125600,1606423650,34800,34750,34800,34750,132
|
|
20240423,125500,1601835300,34800,34750,34800,34750,70
|
|
20240423,125400,1599399450,34800,34800,34800,34750,90
|
|
20240423,125300,1596267500,34800,34800,34800,34800,38
|
|
20240423,125200,1594945100,34800,34850,34850,34800,308
|
|
20240423,125100,1584222450,34850,34850,34850,34850,49
|
|
20240423,125000,1582514800,34850,34850,34850,34800,108
|
|
20240423,124900,1578752050,34850,34850,34850,34800,61
|
|
20240423,124800,1576627250,34850,34800,34850,34800,139
|
|
20240423,124700,1571787100,34850,34750,34850,34750,92
|
|
20240423,124600,1568584000,34850,34800,34850,34800,122
|
|
20240423,124500,1564336650,34800,34800,34800,34750,116
|
|
20240423,124400,1560299950,34800,34800,34800,34750,71
|
|
20240423,124300,1557830300,34800,34750,34800,34750,32
|
|
20240423,124200,1556717000,34750,34800,34800,34750,122
|
|
20240423,124100,1552475150,34800,34750,34800,34750,27
|
|
20240423,124000,1551535600,34750,34800,34800,34750,296
|
|
20240423,123900,1541246800,34800,34800,34800,34800,250
|
|
20240423,123800,1532546800,34800,34750,34800,34750,39
|
|
20240423,123700,1531189700,34800,34800,34800,34750,118
|
|
20240423,123600,1527083350,34800,34800,34800,34800,72
|
|
20240423,123500,1524577750,34750,34750,34800,34750,44
|
|
20240423,123400,1523047550,34750,34800,34800,34750,111
|
|
20240423,123300,1519188750,34850,34850,34850,34800,104
|
|
20240423,123200,1515564400,34750,34850,34850,34750,71
|
|
20240423,123100,1513091650,34800,34800,34800,34800,203
|
|
20240423,123000,1506027250,34850,34850,34850,34850,125
|
|
20240423,122900,1501671000,34850,34800,34850,34800,1608
|
|
20240423,122800,1445671950,34800,34800,34800,34750,468
|
|
20240423,122700,1429385850,34800,34800,34800,34800,63
|
|
20240423,122600,1427193450,34800,34750,34800,34750,38
|
|
20240423,122500,1425871100,34800,34700,34800,34700,59
|
|
20240423,122400,1423819100,34700,34700,34700,34700,2
|
|
20240423,122300,1423749700,34800,34850,34850,34800,926
|
|
20240423,122200,1391522100,34850,34850,34850,34850,59
|
|
20240423,122100,1389465950,34850,34850,34850,34800,102
|
|
20240423,122000,1385911850,34850,34850,34850,34800,135
|
|
20240423,121900,1381210700,34850,34850,34850,34850,88
|
|
20240423,121800,1378143900,34850,34850,34850,34800,39
|
|
20240423,121700,1376784800,34850,34850,34850,34850,114
|
|
20240423,121600,1372811900,34850,34850,34850,34800,90
|
|
20240423,121500,1369675500,34850,34850,34850,34800,19
|
|
20240423,121400,1369013400,34800,34750,34850,34700,1663
|
|
20240423,121300,1311132950,34750,34750,34800,34750,202
|
|
20240423,121200,1304109250,34700,34750,34750,34700,58
|
|
20240423,121100,1302095250,34800,34700,34800,34700,93
|
|
20240423,121000,1298859350,34800,34700,34800,34700,72
|
|
20240423,120900,1296355650,34800,34750,34800,34750,63
|
|
20240423,120800,1294163350,34800,34750,34800,34700,134
|
|
20240423,120700,1289504950,34800,34650,34800,34650,42
|
|
20240423,120600,1288046950,34750,34700,34750,34650,98
|
|
20240423,120500,1284643850,34650,34700,34700,34650,71
|
|
20240423,120400,1282180650,34700,34650,34700,34650,75
|
|
20240423,120300,1279578300,34700,34650,34700,34650,67
|
|
20240423,120200,1277253550,34650,34650,34650,34650,1
|
|
20240423,120100,1277218900,34650,34650,34650,34650,551
|
|
20240423,120000,1258126750,34700,34650,34700,34650,217
|
|
20240423,115900,1250603900,34650,34650,34650,34600,82
|
|
20240423,115800,1247763450,34600,34600,34600,34600,2
|
|
20240423,115700,1247694250,34650,34650,34650,34650,1
|
|
20240423,115600,1247659600,34650,34650,34700,34650,607
|
|
20240423,115500,1226626650,34650,34650,34700,34650,55
|
|
20240423,115400,1224718250,34700,34700,34700,34650,12
|
|
20240423,115300,1224301900,34750,34700,34750,34700,53
|
|
20240423,115200,1222462700,34700,34700,34700,34700,211
|
|
20240423,115100,1215141000,34750,34750,34800,34700,418
|
|
20240423,115000,1200627950,34750,34750,34750,34700,57
|
|
20240423,114900,1198647950,34700,34750,34750,34700,44
|
|
20240423,114800,1197119550,34750,34750,34750,34700,152
|
|
20240423,114700,1191842100,34750,34700,34750,34700,91
|
|
20240423,114600,1188679950,34750,34750,34750,34700,186
|
|
20240423,114500,1182216500,34750,34700,34750,34700,53
|
|
20240423,114400,1180374800,34750,34750,34750,34700,67
|
|
20240423,114300,1178046600,34750,34750,34750,34750,97
|
|
20240423,114200,1174675850,34750,34700,34750,34700,70
|
|
20240423,114100,1172243450,34750,34750,34750,34750,66
|
|
20240423,114000,1169949950,34750,34750,34750,34750,73
|
|
20240423,113900,1167413200,34700,34750,34750,34700,156
|
|
20240423,113800,1161992300,34700,34750,34750,34700,96
|
|
20240423,113700,1158658350,34750,34650,34750,34650,340
|
|
20240423,113600,1146859300,34700,34650,34700,34650,129
|
|
20240423,113500,1142385100,34700,34650,34700,34650,65
|
|
20240423,113400,1140130100,34650,34700,34700,34650,114
|
|
20240423,113300,1136174500,34650,34650,34700,34650,75
|
|
20240423,113200,1133572250,34700,34650,34700,34650,107
|
|
20240423,113100,1129859600,34700,34700,34700,34650,81
|
|
20240423,113000,1127049000,34700,34700,34700,34700,104
|
|
20240423,112900,1123440200,34650,34700,34700,34650,81
|
|
20240423,112800,1120629550,34700,34700,34700,34700,60
|
|
20240423,112700,1118547550,34700,34650,34700,34650,45
|
|
20240423,112600,1116986200,34700,34750,34750,34650,805
|
|
20240423,112500,1089065900,34750,34650,34750,34650,94
|
|
20240423,112400,1085806850,34700,34750,34750,34700,181
|
|
20240423,112300,1079524750,34700,34650,34700,34600,407
|
|
20240423,112200,1065418650,34650,34650,34650,34600,109
|
|
20240423,112100,1061642650,34650,34650,34650,34600,76
|
|
20240423,112000,1059009300,34650,34650,34650,34600,90
|
|
20240423,111900,1055890850,34650,34650,34650,34650,65
|
|
20240423,111800,1053638600,34650,34650,34650,34650,81
|
|
20240423,111700,1050831950,34650,34700,34700,34600,86
|
|
20240423,111600,1047850200,34700,34600,34700,34600,160
|
|
20240423,111500,1042303500,34600,34650,34700,34600,172
|
|
20240423,111400,1036342450,34600,34550,34600,34550,1084
|
|
20240423,111300,998875550,34500,34500,34500,34450,183
|
|
20240423,111200,992563650,34500,34550,34550,34450,71
|
|
20240423,111100,990113650,34550,34450,34550,34400,187
|
|
20240423,111000,983667550,34400,34600,34600,34400,124
|
|
20240423,110900,979385250,34600,34300,34600,34300,92
|
|
20240423,110800,976206000,34550,34500,34550,34500,64
|
|
20240423,110700,973994900,34550,34400,34550,34400,120
|
|
20240423,110600,969850900,34300,34550,34550,34300,64
|
|
20240423,110500,967640450,34550,34550,34550,34500,71
|
|
20240423,110400,965187600,34550,34500,34550,34500,31
|
|
20240423,110300,964116900,34350,34450,34550,34350,421
|
|
20240423,110200,949605650,34350,34450,34450,34350,100
|
|
20240423,110100,946161050,34450,34450,34450,34450,75
|
|
20240423,110000,943577300,34450,34350,34450,34350,82
|
|
20240423,105900,940755000,34350,34300,34350,34300,90
|
|
20240423,105800,937664600,34300,34300,34350,34300,44
|
|
20240423,105700,936153550,34300,34350,34350,34300,125
|
|
20240423,105600,931864600,34350,34300,34350,34300,27
|
|
20240423,105500,930938400,34300,34350,34350,34300,716
|
|
20240423,105400,906345400,34350,34400,34400,34350,10
|
|
20240423,105300,906001600,34350,34350,34400,34350,18
|
|
20240423,105200,905383250,34350,34400,34400,34350,344
|
|
20240423,105100,893551200,34400,34450,34500,34400,463
|
|
20240423,105000,877600600,34500,34500,34500,34500,67
|
|
20240423,104900,875289100,34550,34550,34550,34550,94
|
|
20240423,104800,872041400,34550,34550,34550,34550,83
|
|
20240423,104700,869173750,34550,34650,34650,34550,290
|
|
20240423,104600,859149150,34650,34700,34700,34650,45
|
|
20240423,104500,857587700,34750,34750,34750,34500,84
|
|
20240423,104400,854668950,34500,34650,34750,34500,79
|
|
20240423,104300,851925300,34500,34700,34700,34500,53
|
|
20240423,104200,850092200,34700,34500,34700,34500,59
|
|
20240423,104100,848046550,34700,34650,34700,34650,56
|
|
20240423,104000,846103400,34700,34600,34700,34600,141
|
|
20240423,103900,841222100,34600,34650,34650,34600,277
|
|
20240423,103800,831627800,34700,34700,34700,34700,47
|
|
20240423,103700,829996900,34700,34650,34700,34650,124
|
|
20240423,103600,825695550,34600,34550,34600,34500,64
|
|
20240423,103500,823483550,34550,34500,34550,34500,65
|
|
20240423,103400,821238700,34500,34500,34500,34500,175
|
|
20240423,103300,815201200,34500,34500,34500,34500,7
|
|
20240423,103200,814959700,34550,34600,34600,34550,285
|
|
20240423,103100,805109000,34600,34650,34650,34600,273
|
|
20240423,103000,795656700,34700,34800,34800,34700,175
|
|
20240423,102900,789578200,34800,34750,34800,34700,66
|
|
20240423,102800,787282100,34800,34700,34800,34700,93
|
|
20240423,102700,784045800,34700,34800,34800,34700,164
|
|
20240423,102600,778345200,34800,34800,34850,34700,73
|
|
20240423,102500,775802250,34800,34850,34850,34700,85
|
|
20240423,102400,772842400,34850,34800,34850,34700,105
|
|
20240423,102300,769188950,34750,34700,34750,34700,81
|
|
20240423,102200,766374450,34800,34700,34800,34700,129
|
|
20240423,102100,761886450,34750,34800,34800,34750,13
|
|
20240423,102000,761434100,34700,34700,34800,34700,227
|
|
20240423,101900,753538700,34850,34850,34850,34800,187
|
|
20240423,101800,747021850,34700,34800,34800,34700,80
|
|
20240423,101700,744240150,34800,34650,34800,34650,92
|
|
20240423,101600,741039050,34650,34700,34800,34650,108
|
|
20240423,101500,737287650,34700,34700,34700,34600,399
|
|
20240423,101400,723460350,34700,34800,34800,34700,272
|
|
20240423,101300,713994950,34800,34800,34800,34700,182
|
|
20240423,101200,707661650,34800,34750,34800,34750,47
|
|
20240423,101100,706026150,34800,34800,34800,34800,61
|
|
20240423,101000,703903350,34800,34800,34800,34700,124
|
|
20240423,100900,699588350,34800,34700,34850,34700,56
|
|
20240423,100800,697639900,34700,34850,34850,34700,85
|
|
20240423,100700,694678250,34700,34700,34850,34700,47
|
|
20240423,100600,693041150,34700,34750,34750,34700,104
|
|
20240423,100500,689428500,34800,34800,34850,34750,536
|
|
20240423,100400,670771350,34800,34800,34800,34750,131
|
|
20240423,100300,666212650,34800,34800,34800,34750,66
|
|
20240423,100200,663915950,34800,34800,34800,34750,103
|
|
20240423,100100,660331600,34800,34700,34800,34700,174
|
|
20240423,100000,654284750,34750,34700,34750,34700,91
|
|
20240423,095900,651122600,34750,34750,34750,34750,75
|
|
20240423,095800,648516350,34750,34700,34750,34700,96
|
|
20240423,095700,645183800,34650,34700,34700,34650,60
|
|
20240423,095600,643101850,34650,34650,34650,34650,81
|
|
20240423,095500,640295200,34700,34650,34700,34650,89
|
|
20240423,095400,637209350,34700,34650,34700,34650,101
|
|
20240423,095300,633708100,34700,34750,34750,34700,132
|
|
20240423,095200,629125400,34700,34750,34750,34650,89
|
|
20240423,095100,626034300,34750,34700,34750,34700,815
|
|
20240423,095000,597745350,34750,34750,34750,34700,108
|
|
20240423,094900,593992400,34750,34750,34750,34750,78
|
|
20240423,094800,591281900,34750,34700,34750,34700,130
|
|
20240423,094700,586764450,34750,34700,34750,34700,115
|
|
20240423,094600,582769800,34750,34750,34750,34550,90
|
|
20240423,094500,579642700,34750,34550,34750,34550,63
|
|
20240423,094400,577454150,34700,34750,34750,34550,59
|
|
20240423,094300,575409650,34800,34750,34800,34750,121
|
|
20240423,094200,571203450,34800,34650,34800,34600,372
|
|
20240423,094100,558322250,34700,34750,34800,34700,72
|
|
20240423,094000,555823650,34800,34850,34850,34800,226
|
|
20240423,093900,547953750,34800,34800,34850,34700,527
|
|
20240423,093800,529618300,34800,34850,34850,34800,70
|
|
20240423,093700,527180300,34850,34800,34850,34750,498
|
|
20240423,093600,509844850,34800,34750,34800,34750,382
|
|
20240423,093500,496554150,34750,34750,34800,34700,324
|
|
20240423,093400,485294900,34750,34750,34750,34700,219
|
|
20240423,093300,477694700,34700,34700,34750,34700,296
|
|
20240423,093200,467417150,34750,34850,34850,34750,421
|
|
20240423,093100,452765200,34800,34750,34850,34750,355
|
|
20240423,093000,440411950,34800,34750,34800,34750,317
|
|
20240423,092900,429383600,34800,34700,34800,34700,450
|
|
20240423,092800,413743800,34750,34700,34750,34700,290
|
|
20240423,092700,403670000,34700,34650,34750,34650,1268
|
|
20240423,092600,359715700,34700,34650,34750,34650,1407
|
|
20240423,092500,310883500,34650,34600,34700,34600,87
|
|
20240423,092400,307867500,34600,34550,34650,34550,582
|
|
20240423,092300,287725450,34550,34600,34650,34500,347
|
|
20240423,092200,275710100,34600,34500,34600,34500,182
|
|
20240423,092100,269421700,34550,34600,34650,34550,506
|
|
20240423,092000,251916850,34600,34600,34600,34600,390
|
|
20240423,091900,238422850,34550,34500,34600,34500,184
|
|
20240423,091800,232065550,34500,34500,34550,34500,218
|
|
20240423,091700,224537700,34550,34400,34550,34400,1113
|
|
20240423,091600,186171350,34400,34400,34400,34350,125
|
|
20240423,091500,181874000,34500,34350,34500,34350,1280
|
|
20240423,091400,137826800,34400,34350,34400,34350,206
|
|
20240423,091300,130742500,34400,34300,34400,34300,244
|
|
20240423,091200,122362150,34400,34350,34400,34300,590
|
|
20240423,091100,102096750,34250,34350,34400,34000,789
|
|
20240423,091000,75081200,34350,34350,34350,34300,317
|
|
20240423,090900,64205100,34350,34250,34350,34200,103
|
|
20240423,090800,60668050,34200,34300,34350,34200,264
|
|
20240423,090700,51604250,34300,34250,34300,34100,150
|
|
20240423,090600,46465200,34250,34250,34300,34250,81
|
|
20240423,090500,43688700,34250,34250,34250,34100,151
|
|
20240423,090400,38521750,34250,34300,34300,34150,106
|
|
20240423,090300,34889700,34300,34150,34300,34100,157
|
|
20240423,090200,29508850,34300,34250,34300,34100,150
|
|
20240423,090100,24373350,34100,34300,34350,34050,258
|
|
20240423,090000,15527050,34100,34050,34100,34050,456
|