746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,212300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,212200,2394207850,34800,34800,34800,34800,0
|
|
20240424,212100,2394207850,34800,34800,34800,34800,0
|
|
20240424,212000,2394207850,34800,34800,34800,34800,0
|
|
20240424,211900,2394207850,34800,34800,34800,34800,0
|
|
20240424,211800,2394207850,34800,34800,34800,34800,0
|
|
20240424,211700,2394207850,34800,34800,34800,34800,0
|
|
20240424,211600,2394207850,34800,34800,34800,34800,0
|
|
20240424,211500,2394207850,34800,34800,34800,34800,0
|
|
20240424,211400,2394207850,34800,34800,34800,34800,0
|
|
20240424,211300,2394207850,34800,34800,34800,34800,0
|
|
20240424,211200,2394207850,34800,34800,34800,34800,0
|
|
20240424,211100,2394207850,34800,34800,34800,34800,0
|
|
20240424,211000,2394207850,34800,34800,34800,34800,0
|
|
20240424,210900,2394207850,34800,34800,34800,34800,0
|
|
20240424,210800,2394207850,34800,34800,34800,34800,0
|
|
20240424,210700,2394207850,34800,34800,34800,34800,0
|
|
20240424,210600,2394207850,34800,34800,34800,34800,0
|
|
20240424,210500,2394207850,34800,34800,34800,34800,0
|
|
20240424,210400,2394207850,34800,34800,34800,34800,0
|
|
20240424,210300,2394207850,34800,34800,34800,34800,0
|
|
20240424,210200,2394207850,34800,34800,34800,34800,0
|
|
20240424,210100,2394207850,34800,34800,34800,34800,0
|
|
20240424,210000,2394207850,34800,34800,34800,34800,0
|
|
20240424,205900,2394207850,34800,34800,34800,34800,0
|
|
20240424,205800,2394207850,34800,34800,34800,34800,0
|
|
20240424,205700,2394207850,34800,34800,34800,34800,0
|
|
20240424,205600,2394207850,34800,34800,34800,34800,0
|
|
20240424,205500,2394207850,34800,34800,34800,34800,0
|
|
20240424,205400,2394207850,34800,34800,34800,34800,0
|
|
20240424,205300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,205200,2394207850,34800,34800,34800,34800,0
|
|
20240424,205100,2394207850,34800,34800,34800,34800,0
|
|
20240424,205000,2394207850,34800,34800,34800,34800,0
|
|
20240424,204900,2394207850,34800,34800,34800,34800,0
|
|
20240424,204800,2394207850,34800,34800,34800,34800,0
|
|
20240424,204700,2394207850,34800,34800,34800,34800,0
|
|
20240424,204600,2394207850,34800,34800,34800,34800,0
|
|
20240424,204500,2394207850,34800,34800,34800,34800,0
|
|
20240424,204400,2394207850,34800,34800,34800,34800,0
|
|
20240424,204300,2394207850,34800,34800,34800,34800,0
|
|
20240424,204200,2394207850,34800,34800,34800,34800,0
|
|
20240424,204100,2394207850,34800,34800,34800,34800,0
|
|
20240424,204000,2394207850,34800,34800,34800,34800,0
|
|
20240424,203900,2394207850,34800,34800,34800,34800,0
|
|
20240424,203800,2394207850,34800,34800,34800,34800,0
|
|
20240424,203700,2394207850,34800,34800,34800,34800,0
|
|
20240424,203600,2394207850,34800,34800,34800,34800,0
|
|
20240424,203500,2394207850,34800,34800,34800,34800,0
|
|
20240424,203400,2394207850,34800,34800,34800,34800,0
|
|
20240424,203300,2394207850,34800,34800,34800,34800,0
|
|
20240424,203200,2394207850,34800,34800,34800,34800,0
|
|
20240424,203100,2394207850,34800,34800,34800,34800,0
|
|
20240424,203000,2394207850,34800,34800,34800,34800,0
|
|
20240424,202900,2394207850,34800,34800,34800,34800,0
|
|
20240424,202800,2394207850,34800,34800,34800,34800,0
|
|
20240424,202700,2394207850,34800,34800,34800,34800,0
|
|
20240424,202600,2394207850,34800,34800,34800,34800,0
|
|
20240424,202500,2394207850,34800,34800,34800,34800,0
|
|
20240424,202400,2394207850,34800,34800,34800,34800,0
|
|
20240424,202300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,202200,2394207850,34800,34800,34800,34800,0
|
|
20240424,202100,2394207850,34800,34800,34800,34800,0
|
|
20240424,202000,2394207850,34800,34800,34800,34800,0
|
|
20240424,201900,2394207850,34800,34800,34800,34800,0
|
|
20240424,201800,2394207850,34800,34800,34800,34800,0
|
|
20240424,201700,2394207850,34800,34800,34800,34800,0
|
|
20240424,201600,2394207850,34800,34800,34800,34800,0
|
|
20240424,201500,2394207850,34800,34800,34800,34800,0
|
|
20240424,201400,2394207850,34800,34800,34800,34800,0
|
|
20240424,201300,2394207850,34800,34800,34800,34800,0
|
|
20240424,201200,2394207850,34800,34800,34800,34800,0
|
|
20240424,201100,2394207850,34800,34800,34800,34800,0
|
|
20240424,201000,2394207850,34800,34800,34800,34800,0
|
|
20240424,200900,2394207850,34800,34800,34800,34800,0
|
|
20240424,200800,2394207850,34800,34800,34800,34800,0
|
|
20240424,200700,2394207850,34800,34800,34800,34800,0
|
|
20240424,200600,2394207850,34800,34800,34800,34800,0
|
|
20240424,200500,2394207850,34800,34800,34800,34800,0
|
|
20240424,200400,2394207850,34800,34800,34800,34800,0
|
|
20240424,200300,2394207850,34800,34800,34800,34800,0
|
|
20240424,200200,2394207850,34800,34800,34800,34800,0
|
|
20240424,200100,2394207850,34800,34800,34800,34800,0
|
|
20240424,200000,2394207850,34800,34800,34800,34800,0
|
|
20240424,195900,2394207850,34800,34800,34800,34800,0
|
|
20240424,195800,2394207850,34800,34800,34800,34800,0
|
|
20240424,195700,2394207850,34800,34800,34800,34800,0
|
|
20240424,195600,2394207850,34800,34800,34800,34800,0
|
|
20240424,195500,2394207850,34800,34800,34800,34800,0
|
|
20240424,195400,2394207850,34800,34800,34800,34800,0
|
|
20240424,195300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,195200,2394207850,34800,34800,34800,34800,0
|
|
20240424,195100,2394207850,34800,34800,34800,34800,0
|
|
20240424,195000,2394207850,34800,34800,34800,34800,0
|
|
20240424,194900,2394207850,34800,34800,34800,34800,0
|
|
20240424,194800,2394207850,34800,34800,34800,34800,0
|
|
20240424,194700,2394207850,34800,34800,34800,34800,0
|
|
20240424,194600,2394207850,34800,34800,34800,34800,0
|
|
20240424,194500,2394207850,34800,34800,34800,34800,0
|
|
20240424,194400,2394207850,34800,34800,34800,34800,0
|
|
20240424,194300,2394207850,34800,34800,34800,34800,0
|
|
20240424,194200,2394207850,34800,34800,34800,34800,0
|
|
20240424,194100,2394207850,34800,34800,34800,34800,0
|
|
20240424,194000,2394207850,34800,34800,34800,34800,0
|
|
20240424,193900,2394207850,34800,34800,34800,34800,0
|
|
20240424,193800,2394207850,34800,34800,34800,34800,0
|
|
20240424,193700,2394207850,34800,34800,34800,34800,0
|
|
20240424,193600,2394207850,34800,34800,34800,34800,0
|
|
20240424,193500,2394207850,34800,34800,34800,34800,0
|
|
20240424,193400,2394207850,34800,34800,34800,34800,0
|
|
20240424,193300,2394207850,34800,34800,34800,34800,0
|
|
20240424,193200,2394207850,34800,34800,34800,34800,0
|
|
20240424,193100,2394207850,34800,34800,34800,34800,0
|
|
20240424,193000,2394207850,34800,34800,34800,34800,0
|
|
20240424,192900,2394207850,34800,34800,34800,34800,0
|
|
20240424,192800,2394207850,34800,34800,34800,34800,0
|
|
20240424,192700,2394207850,34800,34800,34800,34800,0
|
|
20240424,192600,2394207850,34800,34800,34800,34800,0
|
|
20240424,192500,2394207850,34800,34800,34800,34800,0
|
|
20240424,192400,2394207850,34800,34800,34800,34800,0
|
|
20240424,192300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,192200,2394207850,34800,34800,34800,34800,0
|
|
20240424,192100,2394207850,34800,34800,34800,34800,0
|
|
20240424,192000,2394207850,34800,34800,34800,34800,0
|
|
20240424,191900,2394207850,34800,34800,34800,34800,0
|
|
20240424,191800,2394207850,34800,34800,34800,34800,0
|
|
20240424,191700,2394207850,34800,34800,34800,34800,0
|
|
20240424,191600,2394207850,34800,34800,34800,34800,0
|
|
20240424,191500,2394207850,34800,34800,34800,34800,0
|
|
20240424,191400,2394207850,34800,34800,34800,34800,0
|
|
20240424,191300,2394207850,34800,34800,34800,34800,0
|
|
20240424,191200,2394207850,34800,34800,34800,34800,0
|
|
20240424,191100,2394207850,34800,34800,34800,34800,0
|
|
20240424,191000,2394207850,34800,34800,34800,34800,0
|
|
20240424,190900,2394207850,34800,34800,34800,34800,0
|
|
20240424,190800,2394207850,34800,34800,34800,34800,0
|
|
20240424,190700,2394207850,34800,34800,34800,34800,0
|
|
20240424,190600,2394207850,34800,34800,34800,34800,0
|
|
20240424,190500,2394207850,34800,34800,34800,34800,0
|
|
20240424,190400,2394207850,34800,34800,34800,34800,0
|
|
20240424,190300,2394207850,34800,34800,34800,34800,0
|
|
20240424,190200,2394207850,34800,34800,34800,34800,0
|
|
20240424,190100,2394207850,34800,34800,34800,34800,0
|
|
20240424,190000,2394207850,34800,34800,34800,34800,0
|
|
20240424,185900,2394207850,34800,34800,34800,34800,0
|
|
20240424,185800,2394207850,34800,34800,34800,34800,0
|
|
20240424,185700,2394207850,34800,34800,34800,34800,0
|
|
20240424,185600,2394207850,34800,34800,34800,34800,0
|
|
20240424,185500,2394207850,34800,34800,34800,34800,0
|
|
20240424,185400,2394207850,34800,34800,34800,34800,0
|
|
20240424,185300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,185200,2394207850,34800,34800,34800,34800,0
|
|
20240424,185100,2394207850,34800,34800,34800,34800,0
|
|
20240424,185000,2394207850,34800,34800,34800,34800,0
|
|
20240424,184900,2394207850,34800,34800,34800,34800,0
|
|
20240424,184800,2394207850,34800,34800,34800,34800,0
|
|
20240424,184700,2394207850,34800,34800,34800,34800,0
|
|
20240424,184600,2394207850,34800,34800,34800,34800,0
|
|
20240424,184500,2394207850,34800,34800,34800,34800,0
|
|
20240424,184400,2394207850,34800,34800,34800,34800,0
|
|
20240424,184300,2394207850,34800,34800,34800,34800,0
|
|
20240424,184200,2394207850,34800,34800,34800,34800,0
|
|
20240424,184100,2394207850,34800,34800,34800,34800,0
|
|
20240424,184000,2394207850,34800,34800,34800,34800,0
|
|
20240424,183900,2394207850,34800,34800,34800,34800,0
|
|
20240424,183800,2394207850,34800,34800,34800,34800,0
|
|
20240424,183700,2394207850,34800,34800,34800,34800,0
|
|
20240424,183600,2394207850,34800,34800,34800,34800,0
|
|
20240424,183500,2394207850,34800,34800,34800,34800,0
|
|
20240424,183400,2394207850,34800,34800,34800,34800,0
|
|
20240424,183300,2394207850,34800,34800,34800,34800,0
|
|
20240424,183200,2394207850,34800,34800,34800,34800,0
|
|
20240424,183100,2394207850,34800,34800,34800,34800,0
|
|
20240424,183000,2394207850,34800,34800,34800,34800,0
|
|
20240424,182900,2394207850,34800,34800,34800,34800,0
|
|
20240424,182800,2394207850,34800,34800,34800,34800,0
|
|
20240424,182700,2394207850,34800,34800,34800,34800,0
|
|
20240424,182600,2394207850,34800,34800,34800,34800,0
|
|
20240424,182500,2394207850,34800,34800,34800,34800,0
|
|
20240424,182400,2394207850,34800,34800,34800,34800,0
|
|
20240424,182300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,182200,2394207850,34800,34800,34800,34800,0
|
|
20240424,182100,2394207850,34800,34800,34800,34800,0
|
|
20240424,182000,2394207850,34800,34800,34800,34800,0
|
|
20240424,181900,2394207850,34800,34800,34800,34800,0
|
|
20240424,181800,2394207850,34800,34800,34800,34800,0
|
|
20240424,181700,2394207850,34800,34800,34800,34800,0
|
|
20240424,181600,2394207850,34800,34800,34800,34800,0
|
|
20240424,181500,2394207850,34800,34800,34800,34800,0
|
|
20240424,181400,2394207850,34800,34800,34800,34800,0
|
|
20240424,181300,2394207850,34800,34800,34800,34800,0
|
|
20240424,181200,2394207850,34800,34800,34800,34800,0
|
|
20240424,181100,2394207850,34800,34800,34800,34800,0
|
|
20240424,181000,2394207850,34800,34800,34800,34800,0
|
|
20240424,180900,2394207850,34800,34800,34800,34800,0
|
|
20240424,180800,2394207850,34800,34800,34800,34800,0
|
|
20240424,180700,2394207850,34800,34800,34800,34800,0
|
|
20240424,180600,2394207850,34800,34800,34800,34800,0
|
|
20240424,180500,2394207850,34800,34800,34800,34800,0
|
|
20240424,180400,2394207850,34800,34800,34800,34800,0
|
|
20240424,180300,2394207850,34800,34800,34800,34800,0
|
|
20240424,180200,2394207850,34800,34800,34800,34800,0
|
|
20240424,180100,2394207850,34800,34800,34800,34800,0
|
|
20240424,180000,2394207850,34800,34800,34800,34800,0
|
|
20240424,175900,2394207850,34800,34800,34800,34800,0
|
|
20240424,175800,2394207850,34800,34800,34800,34800,0
|
|
20240424,175700,2394207850,34800,34800,34800,34800,0
|
|
20240424,175600,2394207850,34800,34800,34800,34800,0
|
|
20240424,175500,2394207850,34800,34800,34800,34800,0
|
|
20240424,175400,2394207850,34800,34800,34800,34800,0
|
|
20240424,175300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,175200,2394207850,34800,34800,34800,34800,0
|
|
20240424,175100,2394207850,34800,34800,34800,34800,0
|
|
20240424,175000,2394207850,34800,34800,34800,34800,0
|
|
20240424,174900,2394207850,34800,34800,34800,34800,0
|
|
20240424,174800,2394207850,34800,34800,34800,34800,0
|
|
20240424,174700,2394207850,34800,34800,34800,34800,0
|
|
20240424,174600,2394207850,34800,34800,34800,34800,0
|
|
20240424,174500,2394207850,34800,34800,34800,34800,0
|
|
20240424,174400,2394207850,34800,34800,34800,34800,0
|
|
20240424,174300,2394207850,34800,34800,34800,34800,0
|
|
20240424,174200,2394207850,34800,34800,34800,34800,0
|
|
20240424,174100,2394207850,34800,34800,34800,34800,0
|
|
20240424,174000,2394207850,34800,34800,34800,34800,0
|
|
20240424,173900,2394207850,34800,34800,34800,34800,0
|
|
20240424,173800,2394207850,34800,34800,34800,34800,0
|
|
20240424,173700,2394207850,34800,34800,34800,34800,0
|
|
20240424,173600,2394207850,34800,34800,34800,34800,0
|
|
20240424,173500,2394207850,34800,34800,34800,34800,0
|
|
20240424,173400,2394207850,34800,34800,34800,34800,0
|
|
20240424,173300,2394207850,34800,34800,34800,34800,0
|
|
20240424,173200,2394207850,34800,34800,34800,34800,0
|
|
20240424,173100,2394207850,34800,34800,34800,34800,0
|
|
20240424,173000,2394207850,34800,34800,34800,34800,0
|
|
20240424,172900,2394207850,34800,34800,34800,34800,0
|
|
20240424,172800,2394207850,34800,34800,34800,34800,0
|
|
20240424,172700,2394207850,34800,34800,34800,34800,0
|
|
20240424,172600,2394207850,34800,34800,34800,34800,0
|
|
20240424,172500,2394207850,34800,34800,34800,34800,0
|
|
20240424,172400,2394207850,34800,34800,34800,34800,0
|
|
20240424,172300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,172200,2394207850,34800,34800,34800,34800,0
|
|
20240424,172100,2394207850,34800,34800,34800,34800,0
|
|
20240424,172000,2394207850,34800,34800,34800,34800,0
|
|
20240424,171900,2394207850,34800,34800,34800,34800,0
|
|
20240424,171800,2394207850,34800,34800,34800,34800,0
|
|
20240424,171700,2394207850,34800,34800,34800,34800,0
|
|
20240424,171600,2394207850,34800,34800,34800,34800,0
|
|
20240424,171500,2394207850,34800,34800,34800,34800,0
|
|
20240424,171400,2394207850,34800,34800,34800,34800,0
|
|
20240424,171300,2394207850,34800,34800,34800,34800,0
|
|
20240424,171200,2394207850,34800,34800,34800,34800,0
|
|
20240424,171100,2394207850,34800,34800,34800,34800,0
|
|
20240424,171000,2394207850,34800,34800,34800,34800,0
|
|
20240424,170900,2394207850,34800,34800,34800,34800,0
|
|
20240424,170800,2394207850,34800,34800,34800,34800,0
|
|
20240424,170700,2394207850,34800,34800,34800,34800,0
|
|
20240424,170600,2394207850,34800,34800,34800,34800,0
|
|
20240424,170500,2394207850,34800,34800,34800,34800,0
|
|
20240424,170400,2394207850,34800,34800,34800,34800,0
|
|
20240424,170300,2394207850,34800,34800,34800,34800,0
|
|
20240424,170200,2394207850,34800,34800,34800,34800,0
|
|
20240424,170100,2394207850,34800,34800,34800,34800,0
|
|
20240424,170000,2394207850,34800,34800,34800,34800,0
|
|
20240424,165900,2394207850,34800,34800,34800,34800,0
|
|
20240424,165800,2394207850,34800,34800,34800,34800,0
|
|
20240424,165700,2394207850,34800,34800,34800,34800,0
|
|
20240424,165600,2394207850,34800,34800,34800,34800,0
|
|
20240424,165500,2394207850,34800,34800,34800,34800,0
|
|
20240424,165400,2394207850,34800,34800,34800,34800,0
|
|
20240424,165300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,165200,2394207850,34800,34800,34800,34800,0
|
|
20240424,165100,2394207850,34800,34800,34800,34800,0
|
|
20240424,165000,2394207850,34800,34800,34800,34800,0
|
|
20240424,164900,2394207850,34800,34800,34800,34800,0
|
|
20240424,164800,2394207850,34800,34800,34800,34800,0
|
|
20240424,164700,2394207850,34800,34800,34800,34800,0
|
|
20240424,164600,2394207850,34800,34800,34800,34800,0
|
|
20240424,164500,2394207850,34800,34800,34800,34800,0
|
|
20240424,164400,2394207850,34800,34800,34800,34800,0
|
|
20240424,164300,2394207850,34800,34800,34800,34800,0
|
|
20240424,164200,2394207850,34800,34800,34800,34800,0
|
|
20240424,164100,2394207850,34800,34800,34800,34800,0
|
|
20240424,164000,2394207850,34800,34800,34800,34800,0
|
|
20240424,163900,2394207850,34800,34800,34800,34800,0
|
|
20240424,163800,2394207850,34800,34800,34800,34800,0
|
|
20240424,163700,2394207850,34800,34800,34800,34800,0
|
|
20240424,163600,2394207850,34800,34800,34800,34800,0
|
|
20240424,163500,2394207850,34800,34800,34800,34800,0
|
|
20240424,163400,2394207850,34800,34800,34800,34800,0
|
|
20240424,163300,2394207850,34800,34800,34800,34800,0
|
|
20240424,163200,2394207850,34800,34800,34800,34800,0
|
|
20240424,163100,2394207850,34800,34800,34800,34800,0
|
|
20240424,163000,2394207850,34800,34800,34800,34800,0
|
|
20240424,162900,2394207850,34800,34800,34800,34800,0
|
|
20240424,162800,2394207850,34800,34800,34800,34800,0
|
|
20240424,162700,2394207850,34800,34800,34800,34800,0
|
|
20240424,162600,2394207850,34800,34800,34800,34800,0
|
|
20240424,162500,2394207850,34800,34800,34800,34800,0
|
|
20240424,162400,2394207850,34800,34800,34800,34800,0
|
|
20240424,162300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,162200,2394207850,34800,34800,34800,34800,0
|
|
20240424,162100,2394207850,34800,34800,34800,34800,0
|
|
20240424,162000,2394207850,34800,34800,34800,34800,0
|
|
20240424,161900,2394207850,34800,34800,34800,34800,0
|
|
20240424,161800,2394207850,34800,34800,34800,34800,0
|
|
20240424,161700,2394207850,34800,34800,34800,34800,0
|
|
20240424,161600,2394207850,34800,34800,34800,34800,0
|
|
20240424,161500,2394207850,34800,34800,34800,34800,0
|
|
20240424,161400,2394207850,34800,34800,34800,34800,0
|
|
20240424,161300,2394207850,34800,34800,34800,34800,0
|
|
20240424,161200,2394207850,34800,34800,34800,34800,0
|
|
20240424,161100,2394207850,34800,34800,34800,34800,0
|
|
20240424,161000,2394207850,34800,34800,34800,34800,0
|
|
20240424,160900,2394207850,34800,34800,34800,34800,0
|
|
20240424,160800,2394207850,34800,34800,34800,34800,0
|
|
20240424,160700,2394207850,34800,34800,34800,34800,0
|
|
20240424,160600,2394207850,34800,34800,34800,34800,0
|
|
20240424,160500,2394207850,34800,34800,34800,34800,0
|
|
20240424,160400,2394207850,34800,34800,34800,34800,0
|
|
20240424,160300,2394207850,34800,34800,34800,34800,0
|
|
20240424,160200,2394207850,34800,34800,34800,34800,0
|
|
20240424,160100,2394207850,34800,34800,34800,34800,0
|
|
20240424,160000,2394207850,34800,34800,34800,34800,0
|
|
20240424,155900,2394207850,34800,34800,34800,34800,0
|
|
20240424,155800,2394207850,34800,34800,34800,34800,0
|
|
20240424,155700,2394207850,34800,34800,34800,34800,0
|
|
20240424,155600,2394207850,34800,34800,34800,34800,0
|
|
20240424,155500,2394207850,34800,34800,34800,34800,0
|
|
20240424,155400,2394207850,34800,34800,34800,34800,0
|
|
20240424,155300,2394207850,34800,34800,34800,34800,3275
|
|
20240424,155200,2394207850,34800,34800,34800,34800,0
|
|
20240424,155100,2394207850,34800,34800,34800,34800,0
|
|
20240424,155000,2394207850,34800,34800,34800,34800,0
|
|
20240424,154900,2394207850,34800,34800,34800,34800,0
|
|
20240424,154800,2394207850,34800,34800,34800,34800,0
|
|
20240424,154700,2394207850,34800,34800,34800,34800,0
|
|
20240424,154600,2394207850,34800,34800,34800,34800,0
|
|
20240424,154500,2394207850,34800,34800,34800,34800,0
|
|
20240424,154400,2394207850,34800,34800,34800,34800,0
|
|
20240424,154300,2394207850,34800,34800,34800,34800,0
|
|
20240424,154200,2394207850,34800,34800,34800,34800,0
|
|
20240424,154100,2394207850,34800,34800,34800,34800,0
|
|
20240424,154000,2394207850,34800,34800,34800,34800,0
|
|
20240424,153900,2394207850,34800,34800,34800,34800,0
|
|
20240424,153800,2394207850,34800,34800,34800,34800,0
|
|
20240424,153700,2394207850,34800,34800,34800,34800,0
|
|
20240424,153600,2394207850,34800,34800,34800,34800,0
|
|
20240424,153500,2394207850,34800,34800,34800,34800,0
|
|
20240424,153400,2394207850,34800,34800,34800,34800,0
|
|
20240424,153300,2394207850,34800,34800,34800,34800,0
|
|
20240424,153200,2394207850,34800,34800,34800,34800,0
|
|
20240424,153100,2394207850,34800,34800,34800,34800,0
|
|
20240424,153000,2394207850,34800,34800,34800,34800,3275
|
|
20240424,152900,2280237850,34700,34700,34700,34700,0
|
|
20240424,152800,2280237850,34700,34700,34700,34700,0
|
|
20240424,152700,2280237850,34700,34700,34700,34700,0
|
|
20240424,152600,2280237850,34700,34700,34700,34700,0
|
|
20240424,152500,2280237850,34700,34700,34700,34700,0
|
|
20240424,152400,2280237850,34700,34700,34700,34700,0
|
|
20240424,152300,2280237850,34700,34700,34700,34700,0
|
|
20240424,152200,2280237850,34700,34700,34700,34700,0
|
|
20240424,152100,2280237850,34700,34700,34700,34700,0
|
|
20240424,152000,2280237850,34700,34700,34700,34700,0
|
|
20240424,151900,2280237850,34700,34700,34750,34600,534
|
|
20240424,151800,2261707650,34600,34650,34700,34600,449
|
|
20240424,151700,2246163400,34650,34650,34700,34650,352
|
|
20240424,151600,2233964800,34650,34600,34700,34600,469
|
|
20240424,151500,2217729700,34600,34600,34700,34550,530
|
|
20240424,151400,2199389750,34600,34600,34700,34600,504
|
|
20240424,151300,2181947600,34600,34600,34700,34600,568
|
|
20240424,151200,2162292800,34600,34600,34650,34600,501
|
|
20240424,151100,2144953150,34600,34600,34700,34600,378
|
|
20240424,151000,2131871350,34600,34650,34700,34600,210
|
|
20240424,150900,2124594200,34650,34650,34750,34600,708
|
|
20240424,150800,2100059600,34650,34700,34700,34600,222
|
|
20240424,150700,2092367900,34700,34750,34800,34650,517
|
|
20240424,150600,2074425150,34750,34750,34750,34750,168
|
|
20240424,150500,2068587150,34800,34750,34800,34750,275
|
|
20240424,150400,2059027650,34750,34750,34800,34750,295
|
|
20240424,150300,2048772950,34750,34800,34800,34750,252
|
|
20240424,150200,2040013850,34750,34750,34800,34750,226
|
|
20240424,150100,2032159700,34750,34750,34800,34750,135
|
|
20240424,150000,2027468300,34800,34750,34800,34750,288
|
|
20240424,145900,2017457100,34750,34750,34800,34750,233
|
|
20240424,145800,2009360000,34750,34750,34800,34750,223
|
|
20240424,145700,2001610050,34750,34650,34750,34650,359
|
|
20240424,145600,1989143850,34650,34700,34700,34650,223
|
|
20240424,145500,1981412050,34650,34700,34700,34600,312
|
|
20240424,145400,1970601800,34700,34700,34750,34650,250
|
|
20240424,145300,1961929200,34700,34650,34700,34650,421
|
|
20240424,145200,1947330350,34700,34650,34800,34650,227
|
|
20240424,145100,1939462150,34650,34700,34750,34650,170
|
|
20240424,145000,1933567950,34650,34700,34750,34650,223
|
|
20240424,144900,1925835400,34750,34750,34800,34750,332
|
|
20240424,144800,1914295650,34750,34700,34750,34700,209
|
|
20240424,144700,1907042900,34700,34650,34750,34650,209
|
|
20240424,144600,1899797850,34650,34700,34750,34650,320
|
|
20240424,144500,1888696800,34700,34800,34800,34650,216
|
|
20240424,144400,1881197450,34800,34750,34800,34650,256
|
|
20240424,144300,1872306750,34750,34800,34850,34700,174
|
|
20240424,144200,1866259550,34750,34800,34850,34750,130
|
|
20240424,144100,1861740650,34800,34800,34950,34800,332
|
|
20240424,144000,1850179550,34850,34850,34950,34800,1212
|
|
20240424,143900,1807922950,34900,34900,34900,34850,233
|
|
20240424,143800,1799798800,34850,34900,34900,34850,119
|
|
20240424,143700,1795650200,34900,34900,34900,34900,31
|
|
20240424,143600,1794568300,34900,34900,34900,34900,19
|
|
20240424,143500,1793905200,34900,34850,34900,34800,650
|
|
20240424,143400,1771247200,34850,34850,34850,34850,15
|
|
20240424,143300,1770724450,34850,34800,34850,34800,126
|
|
20240424,143200,1766338000,34800,34800,34800,34800,200
|
|
20240424,143100,1759378000,34800,34800,34800,34750,80
|
|
20240424,143000,1756594100,34750,34750,34800,34750,84
|
|
20240424,142900,1753671750,34750,34750,34800,34750,28
|
|
20240424,142800,1752698300,34800,34750,34800,34750,31
|
|
20240424,142700,1751620250,34750,34800,34800,34750,26
|
|
20240424,142600,1750716300,34800,34750,34800,34750,32
|
|
20240424,142500,1749603000,34750,34750,34800,34750,17
|
|
20240424,142400,1749011700,34750,34800,34800,34750,30
|
|
20240424,142300,1747968000,34750,34750,34800,34750,17
|
|
20240424,142200,1747376850,34750,34800,34800,34750,11
|
|
20240424,142100,1746994200,34800,34800,34800,34750,18
|
|
20240424,142000,1746367900,34800,34750,34800,34750,24
|
|
20240424,141900,1745532750,34800,34750,34800,34750,17
|
|
20240424,141800,1744941700,34800,34800,34800,34750,22
|
|
20240424,141700,1744176650,34750,34750,34800,34750,13
|
|
20240424,141600,1743724350,34800,34800,34800,34800,9
|
|
20240424,141500,1743411150,34800,34800,34800,34750,148
|
|
20240424,141400,1738260950,34800,34850,34850,34800,425
|
|
20240424,141300,1723470250,34850,34850,34850,34850,62
|
|
20240424,141200,1721309550,34850,34800,34850,34800,157
|
|
20240424,141100,1715845350,34800,34750,34850,34750,201
|
|
20240424,141000,1708857900,34750,34750,34750,34750,12
|
|
20240424,140900,1708440900,34750,34750,34750,34700,33
|
|
20240424,140800,1707294450,34750,34750,34750,34750,58
|
|
20240424,140700,1705278950,34750,34750,34750,34750,112
|
|
20240424,140600,1701386950,34750,34750,34750,34750,9
|
|
20240424,140500,1701074200,34750,34750,34750,34750,120
|
|
20240424,140400,1696904200,34750,34750,34750,34750,7
|
|
20240424,140300,1696660950,34750,34750,34750,34750,8
|
|
20240424,140200,1696382950,34750,34750,34750,34700,109
|
|
20240424,140100,1692595300,34750,34700,34750,34700,402
|
|
20240424,140000,1678644600,34750,34750,34750,34750,7
|
|
20240424,135900,1678401350,34750,34750,34750,34750,0
|
|
20240424,135800,1678401350,34750,34700,34750,34700,9
|
|
20240424,135700,1678088650,34750,34750,34750,34750,8
|
|
20240424,135600,1677810650,34750,34650,34750,34650,141
|
|
20240424,135500,1672923900,34600,34650,34650,34600,615
|
|
20240424,135400,1651615200,34600,34600,34600,34600,17
|
|
20240424,135300,1651027000,34600,34600,34600,34600,4
|
|
20240424,135200,1650888600,34600,34650,34650,34600,17
|
|
20240424,135100,1650300350,34600,34600,34650,34600,26
|
|
20240424,135000,1649400350,34600,34600,34600,34600,14
|
|
20240424,134900,1648915950,34600,34600,34600,34600,8
|
|
20240424,134800,1648639150,34650,34600,34650,34600,32
|
|
20240424,134700,1647531100,34600,34650,34650,34600,16
|
|
20240424,134600,1646977400,34600,34600,34650,34600,14
|
|
20240424,134500,1646492600,34600,34600,34600,34600,15
|
|
20240424,134400,1645973600,34600,34600,34600,34600,4
|
|
20240424,134300,1645835200,34600,34600,34600,34600,4
|
|
20240424,134200,1645696800,34600,34600,34650,34600,14
|
|
20240424,134100,1645212000,34600,34600,34600,34600,4
|
|
20240424,134000,1645073600,34650,34600,34650,34600,25
|
|
20240424,133900,1644207550,34600,34600,34650,34600,19
|
|
20240424,133800,1643550000,34650,34600,34650,34600,20
|
|
20240424,133700,1642857600,34600,34600,34600,34600,8
|
|
20240424,133600,1642580800,34600,34650,34650,34600,13
|
|
20240424,133500,1642130950,34600,34600,34600,34600,14
|
|
20240424,133400,1641646550,34600,34600,34650,34600,49
|
|
20240424,133300,1639949650,34600,34600,34600,34600,13
|
|
20240424,133200,1639499850,34600,34600,34600,34600,10
|
|
20240424,133100,1639153850,34600,34600,34600,34600,44
|
|
20240424,133000,1637631450,34600,34600,34650,34600,34
|
|
20240424,132900,1636453950,34650,34600,34650,34600,38
|
|
20240424,132800,1635138750,34600,34600,34600,34600,14
|
|
20240424,132700,1634654350,34600,34600,34600,34600,12
|
|
20240424,132600,1634239150,34600,34600,34600,34600,8
|
|
20240424,132500,1633962350,34600,34600,34600,34600,15
|
|
20240424,132400,1633443350,34600,34600,34650,34600,80
|
|
20240424,132300,1630674250,34600,34600,34600,34600,56
|
|
20240424,132200,1628736650,34600,34600,34650,34600,34
|
|
20240424,132100,1627559150,34600,34600,34600,34600,11
|
|
20240424,132000,1627178550,34650,34650,34650,34650,5
|
|
20240424,131900,1627005300,34600,34600,34650,34600,1783
|
|
20240424,131800,1565312400,34650,34650,34650,34650,0
|
|
20240424,131700,1565312400,34650,34600,34650,34600,8
|
|
20240424,131600,1565035400,34600,34600,34600,34600,14
|
|
20240424,131500,1564551000,34650,34600,34650,34600,35
|
|
20240424,131400,1563339600,34650,34650,34650,34650,0
|
|
20240424,131300,1563339600,34650,34650,34650,34650,18
|
|
20240424,131200,1562715900,34650,34550,34650,34550,261
|
|
20240424,131100,1553684750,34550,34550,34550,34550,15
|
|
20240424,131000,1553166500,34550,34550,34550,34550,22
|
|
20240424,130900,1552406400,34600,34600,34600,34600,8
|
|
20240424,130800,1552129600,34600,34600,34600,34600,0
|
|
20240424,130700,1552129600,34600,34600,34600,34550,140
|
|
20240424,130600,1547291450,34550,34550,34550,34550,8
|
|
20240424,130500,1547015050,34550,34550,34550,34550,21
|
|
20240424,130400,1546289500,34600,34600,34600,34550,50
|
|
20240424,130300,1544561200,34600,34600,34600,34600,33
|
|
20240424,130200,1543419400,34600,34550,34600,34550,12
|
|
20240424,130100,1543004300,34600,34500,34650,34500,8
|
|
20240424,130000,1542727700,34650,34600,34650,34500,5750
|
|
20240424,125900,1343944300,34650,34600,34650,34600,27
|
|
20240424,125800,1343009950,34600,34600,34650,34600,30
|
|
20240424,125700,1341971900,34600,34650,34650,34600,698
|
|
20240424,125600,1317786950,34650,34650,34750,34650,48
|
|
20240424,125500,1316121250,34650,34650,34650,34650,57
|
|
20240424,125400,1314146200,34650,34650,34650,34650,19
|
|
20240424,125300,1313487850,34750,34650,34750,34650,29
|
|
20240424,125200,1312480600,34650,34600,34650,34600,28
|
|
20240424,125100,1311510900,34600,34650,34650,34600,13
|
|
20240424,125000,1311060700,34600,34650,34750,34600,960
|
|
20240424,124900,1277838650,34750,34700,34750,34650,1793
|
|
20240424,124800,1215667750,34700,34700,34700,34700,8
|
|
20240424,124700,1215390150,34750,34750,34750,34750,8
|
|
20240424,124600,1215112150,34750,34700,34750,34700,28
|
|
20240424,124500,1214139350,34700,34700,34700,34700,8
|
|
20240424,124400,1213861750,34700,34700,34700,34700,8
|
|
20240424,124300,1213584150,34750,34750,34750,34750,1
|
|
20240424,124200,1213549400,34750,34750,34750,34750,8
|
|
20240424,124100,1213271400,34750,34750,34750,34750,18
|
|
20240424,124000,1212645900,34750,34750,34750,34750,1
|
|
20240424,123900,1212611150,34750,34750,34750,34750,26
|
|
20240424,123800,1211707650,34750,34750,34750,34700,13
|
|
20240424,123700,1211256100,34750,34750,34750,34700,546
|
|
20240424,123600,1192287100,34700,34700,34750,34700,23
|
|
20240424,123500,1191488950,34700,34700,34700,34700,23
|
|
20240424,123400,1190690850,34700,34700,34750,34700,17
|
|
20240424,123300,1190100550,34700,34700,34700,34700,12
|
|
20240424,123200,1189684150,34700,34700,34750,34700,36
|
|
20240424,123100,1188433750,34700,34750,34750,34700,50
|
|
20240424,123000,1186696650,34700,34700,34750,34700,148
|
|
20240424,122900,1181559350,34700,34700,34700,34700,13
|
|
20240424,122800,1181108250,34700,34700,34750,34700,26
|
|
20240424,122700,1180205650,34700,34700,34700,34700,20
|
|
20240424,122600,1179511650,34700,34700,34750,34700,49
|
|
20240424,122500,1177809600,34750,34700,34750,34700,10
|
|
20240424,122400,1177462550,34700,34700,34750,34700,19
|
|
20240424,122300,1176803200,34700,34750,34750,34700,25
|
|
20240424,122200,1175935300,34700,34700,34750,34700,54
|
|
20240424,122100,1174059900,34700,34700,34700,34700,18
|
|
20240424,122000,1173435300,34750,34750,34750,34750,6
|
|
20240424,121900,1173226800,34700,34750,34750,34700,26
|
|
20240424,121800,1172324050,34700,34700,34700,34700,19
|
|
20240424,121700,1171664750,34750,34750,34750,34750,0
|
|
20240424,121600,1171664750,34750,34750,34750,34750,1
|
|
20240424,121500,1171630000,34750,34750,34750,34750,6
|
|
20240424,121400,1171421500,34750,34700,34750,34700,64
|
|
20240424,121300,1169198350,34750,34750,34750,34750,9
|
|
20240424,121200,1168885600,34750,34750,34750,34700,27
|
|
20240424,121100,1167947400,34750,34750,34750,34750,0
|
|
20240424,121000,1167947400,34750,34750,34750,34750,20
|
|
20240424,120900,1167252400,34750,34750,34750,34750,0
|
|
20240424,120800,1167252400,34750,34750,34750,34700,393
|
|
20240424,120700,1153600300,34750,34700,34750,34700,113
|
|
20240424,120600,1149674700,34750,34700,34750,34700,16
|
|
20240424,120500,1149119100,34750,34700,34750,34700,9
|
|
20240424,120400,1148806750,34700,34700,34700,34700,4
|
|
20240424,120300,1148667950,34700,34700,34750,34700,143
|
|
20240424,120200,1143703900,34700,34700,34700,34700,17
|
|
20240424,120100,1143114000,34750,34700,34750,34700,20
|
|
20240424,120000,1142419600,34700,34700,34700,34700,16
|
|
20240424,115900,1141864400,34750,34700,34750,34700,15
|
|
20240424,115800,1141343850,34750,34750,34750,34750,0
|
|
20240424,115700,1141343850,34750,34750,34750,34750,0
|
|
20240424,115600,1141343850,34750,34750,34750,34750,2
|
|
20240424,115500,1141274350,34750,34700,34750,34700,134
|
|
20240424,115400,1136622600,34700,34700,34700,34700,17
|
|
20240424,115300,1136032700,34700,34700,34700,34700,14
|
|
20240424,115200,1135546900,34750,34750,34750,34750,8
|
|
20240424,115100,1135268900,34750,34700,34750,34700,5
|
|
20240424,115000,1135095350,34700,34700,34750,34700,106
|
|
20240424,114900,1131415450,34750,34750,34750,34750,15
|
|
20240424,114800,1130894200,34750,34700,34750,34700,9
|
|
20240424,114700,1130581850,34700,34700,34700,34700,4
|
|
20240424,114600,1130443050,34700,34700,34700,34700,9
|
|
20240424,114500,1130130750,34700,34700,34750,34700,308
|
|
20240424,114400,1119441200,34700,34700,34750,34700,42
|
|
20240424,114300,1117982350,34700,34700,34700,34700,24
|
|
20240424,114200,1117149550,34700,34700,34700,34700,8
|
|
20240424,114100,1116871950,34700,34750,34800,34700,1081
|
|
20240424,114000,1079308750,34750,34800,34800,34750,14
|
|
20240424,113900,1078822200,34800,34750,34800,34750,28
|
|
20240424,113800,1077848700,34800,34800,34800,34800,0
|
|
20240424,113700,1077848700,34800,34750,34800,34750,10
|
|
20240424,113600,1077501100,34750,34750,34750,34750,4
|
|
20240424,113500,1077362100,34750,34750,34750,34750,9
|
|
20240424,113400,1077049350,34750,34750,34750,34750,9
|
|
20240424,113300,1076736600,34800,34800,34800,34750,18
|
|
20240424,113200,1076110300,34800,34750,34800,34750,42
|
|
20240424,113100,1074650450,34800,34800,34800,34800,18
|
|
20240424,113000,1074024050,34800,34750,34800,34700,557
|
|
20240424,112900,1054668050,34700,34700,34700,34700,8
|
|
20240424,112800,1054390450,34700,34750,34750,34700,13
|
|
20240424,112700,1053939250,34750,34750,34750,34750,12
|
|
20240424,112600,1053522250,34750,34750,34750,34750,1
|
|
20240424,112500,1053487500,34750,34750,34750,34750,12
|
|
20240424,112400,1053070500,34750,34750,34750,34750,62
|
|
20240424,112300,1050916000,34750,34750,34750,34750,104
|
|
20240424,112200,1047302000,34800,34800,34800,34800,0
|
|
20240424,112100,1047302000,34800,34750,34800,34750,68
|
|
20240424,112000,1044936100,34750,34750,34750,34750,1
|
|
20240424,111900,1044901350,34800,34800,34800,34800,0
|
|
20240424,111800,1044901350,34800,34750,34800,34750,10
|
|
20240424,111700,1044553550,34750,34800,34800,34750,17
|
|
20240424,111600,1043962000,34850,34800,34850,34750,5
|
|
20240424,111500,1043788100,34750,34800,34800,34750,8
|
|
20240424,111400,1043510050,34750,34850,34850,34750,42
|
|
20240424,111300,1042048700,34850,34850,34850,34800,1232
|
|
20240424,111200,999114000,34850,34800,34850,34800,47
|
|
20240424,111100,997478350,34800,34800,34850,34750,62
|
|
20240424,111000,995320950,34750,34800,34800,34750,155
|
|
20240424,110900,989927650,34800,34800,34800,34800,7
|
|
20240424,110800,989684050,34800,34800,34800,34800,9
|
|
20240424,110700,989370850,34800,34800,34800,34800,19
|
|
20240424,110600,988709650,34850,34850,34850,34850,8
|
|
20240424,110500,988430850,34850,34800,34850,34800,9
|
|
20240424,110400,988117400,34800,34800,34800,34800,8
|
|
20240424,110300,987839000,34800,34800,34800,34800,4
|
|
20240424,110200,987699800,34800,34800,34900,34800,18
|
|
20240424,110100,987072500,34800,34850,34900,34800,233
|
|
20240424,110000,978950100,34800,34800,34800,34800,9
|
|
20240424,105900,978636900,34850,34800,34850,34800,6
|
|
20240424,105800,978428050,34800,34800,34800,34800,10
|
|
20240424,105700,978080050,34800,34850,34900,34800,344
|
|
20240424,105600,966089300,34850,34850,34850,34800,147
|
|
20240424,105500,960966550,34850,34850,34900,34850,55
|
|
20240424,105400,959049350,34850,34800,34850,34800,16
|
|
20240424,105300,958492500,34800,34800,34850,34800,11
|
|
20240424,105200,958109650,34800,34900,34900,34800,203
|
|
20240424,105100,951032450,34900,34850,34900,34850,8
|
|
20240424,105000,950753600,34900,34800,34900,34800,55
|
|
20240424,104900,948837000,34800,34850,34850,34800,81
|
|
20240424,104800,946014250,34850,34900,34950,34850,134
|
|
20240424,104700,941338350,34900,34850,34900,34850,54
|
|
20240424,104600,939455100,34850,34850,34850,34850,9
|
|
20240424,104500,939141450,34850,34800,34850,34800,116
|
|
20240424,104400,935104450,34800,34800,34800,34800,22
|
|
20240424,104300,934338850,34800,34800,34800,34800,14
|
|
20240424,104200,933851650,34850,34800,34850,34800,78
|
|
20240424,104100,931133600,34800,34850,34850,34800,90
|
|
20240424,104000,927997350,34900,34950,34950,34850,608
|
|
20240424,103900,906777900,34900,34900,34900,34900,0
|
|
20240424,103800,906777900,34900,34900,34900,34900,1
|
|
20240424,103700,906743000,34950,34850,34950,34850,80
|
|
20240424,103600,903952200,34850,34900,34900,34850,64
|
|
20240424,103500,901718650,34900,34950,34950,34900,62
|
|
20240424,103400,899552500,34950,34950,34950,34950,0
|
|
20240424,103300,899552500,34950,34850,34950,34850,232
|
|
20240424,103200,891454600,34900,34800,34900,34800,109
|
|
20240424,103100,887656150,34800,34850,34850,34800,61
|
|
20240424,103000,885531600,34850,34800,34850,34750,151
|
|
20240424,102900,880276750,34750,34800,34800,34750,45
|
|
20240424,102800,878710800,34800,34800,34800,34800,0
|
|
20240424,102700,878710800,34800,34800,34800,34800,6
|
|
20240424,102600,878502000,34750,34750,34750,34750,2
|
|
20240424,102500,878432500,34750,34750,34750,34750,9
|
|
20240424,102400,878119750,34700,34700,34750,34700,18
|
|
20240424,102300,877494350,34750,34750,34750,34750,0
|
|
20240424,102200,877494350,34750,34700,34750,34700,21
|
|
20240424,102100,876764700,34700,34700,34700,34650,13
|
|
20240424,102000,876314000,34650,34650,34650,34650,11
|
|
20240424,101900,875932850,34750,34800,34800,34700,863
|
|
20240424,101800,845981500,34800,34800,34800,34800,0
|
|
20240424,101700,845981500,34800,34800,34800,34800,0
|
|
20240424,101600,845981500,34800,34800,34800,34800,0
|
|
20240424,101500,845981500,34800,34800,34800,34800,1
|
|
20240424,101400,845946700,34700,34700,34800,34700,124
|
|
20240424,101300,841643000,34700,34700,34700,34700,55
|
|
20240424,101200,839734500,34750,34750,34750,34750,68
|
|
20240424,101100,837371500,34800,34800,34800,34800,5
|
|
20240424,101000,837197500,34800,34800,34800,34800,4
|
|
20240424,100900,837058300,34750,34750,34750,34750,1
|
|
20240424,100800,837023550,34800,34800,34800,34800,1
|
|
20240424,100700,836988750,34800,34750,34800,34750,22
|
|
20240424,100600,836223700,34800,34800,34800,34800,7
|
|
20240424,100500,835980100,34800,34800,34800,34800,1
|
|
20240424,100400,835945300,34750,34750,34800,34750,60
|
|
20240424,100300,833860250,34800,34750,34800,34750,2
|
|
20240424,100200,833790700,34750,34800,34800,34750,14
|
|
20240424,100100,833303550,34800,34850,34850,34800,194
|
|
20240424,100000,826545100,34850,34800,34850,34800,11
|
|
20240424,095900,826162250,34850,34800,34850,34800,41
|
|
20240424,095800,824735200,34750,34800,34800,34750,67
|
|
20240424,095700,822406250,34750,34800,34800,34750,59
|
|
20240424,095600,820353100,34750,34800,34850,34750,186
|
|
20240424,095500,813879950,34850,34850,34850,34850,6
|
|
20240424,095400,813670850,34850,34850,34850,34850,8
|
|
20240424,095300,813392050,34850,34850,34850,34850,0
|
|
20240424,095200,813392050,34850,34850,34850,34850,0
|
|
20240424,095100,813392050,34850,34850,34850,34800,15
|
|
20240424,095000,812869600,34850,34850,34850,34850,17
|
|
20240424,094900,812277150,34800,34800,34800,34800,456
|
|
20240424,094800,796408350,34800,34800,34800,34800,3
|
|
20240424,094700,796303950,34700,34700,34700,34700,1
|
|
20240424,094600,796269250,34700,34700,34750,34700,102
|
|
20240424,094500,792729800,34750,34800,34800,34750,39
|
|
20240424,094400,791374150,34800,34850,34900,34700,23
|
|
20240424,094300,790573450,34900,34800,34900,34700,77
|
|
20240424,094200,787894700,34850,34850,34850,34850,0
|
|
20240424,094100,787894700,34850,34850,34850,34800,131
|
|
20240424,094000,783329400,34850,34750,34850,34750,65
|
|
20240424,093900,781069700,34800,34750,34800,34750,2
|
|
20240424,093800,781000150,34750,34750,34750,34750,2
|
|
20240424,093700,780930650,34750,34750,34750,34750,1
|
|
20240424,093600,780895900,34750,34750,34750,34750,0
|
|
20240424,093500,780895900,34750,34750,34900,34700,80
|
|
20240424,093400,778114550,34800,34850,34850,34800,15
|
|
20240424,093300,777592000,34900,34800,34900,34800,29
|
|
20240424,093200,776580900,34900,34800,34900,34800,8
|
|
20240424,093100,776302400,34750,34750,34750,34750,28
|
|
20240424,093000,775329400,34750,34750,34750,34750,69
|
|
20240424,092900,772931650,34750,34750,34750,34750,309
|
|
20240424,092800,762193900,34650,34750,34750,34650,4857
|
|
20240424,092700,593893650,34750,34750,34750,34700,51
|
|
20240424,092600,592121450,34750,34750,34750,34750,38
|
|
20240424,092500,590800950,34750,34650,34750,34650,51
|
|
20240424,092400,589029300,34750,34750,34750,34750,2
|
|
20240424,092300,588959800,34750,34750,34750,34750,2
|
|
20240424,092200,588890300,34750,34750,34750,34750,1
|
|
20240424,092100,588855550,34650,34750,34750,34650,95
|
|
20240424,092000,585563300,34750,34750,34750,34750,5
|
|
20240424,091900,585389550,34750,34700,34900,34700,102
|
|
20240424,091800,581845750,34650,34600,34650,34600,924
|
|
20240424,091700,549829250,34600,34700,34700,34600,2003
|
|
20240424,091600,480425650,34700,34700,34700,34650,120
|
|
20240424,091500,476262050,34750,34900,34900,34700,4111
|
|
20240424,091400,333503150,34900,34750,34900,34700,1789
|
|
20240424,091300,271415050,34900,34900,34900,34900,0
|
|
20240424,091200,271415050,34900,34850,34900,34750,398
|
|
20240424,091100,257582450,35000,34750,35000,34750,20
|
|
20240424,091000,256884950,34750,34800,34800,34750,523
|
|
20240424,090900,238709800,34800,34800,34800,34800,40
|
|
20240424,090800,237317800,34850,34850,34900,34850,306
|
|
20240424,090700,226653450,34900,35000,35000,34900,220
|
|
20240424,090600,218960350,35000,34850,35000,34850,93
|
|
20240424,090500,215718200,34800,34800,34800,34750,3846
|
|
20240424,090400,82060250,34850,34850,34900,34850,43
|
|
20240424,090300,80560950,34900,35000,35000,34750,1146
|
|
20240424,090200,40601500,35100,35050,35100,34950,167
|
|
20240424,090100,34744750,35050,34950,35100,34900,167
|
|
20240424,090000,28899050,34900,35100,35100,34900,826
|