747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,212400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,212300,1576564050,34850,34850,34850,34850,0
|
|
20240425,212200,1576564050,34850,34850,34850,34850,0
|
|
20240425,212100,1576564050,34850,34850,34850,34850,0
|
|
20240425,212000,1576564050,34850,34850,34850,34850,0
|
|
20240425,211900,1576564050,34850,34850,34850,34850,0
|
|
20240425,211800,1576564050,34850,34850,34850,34850,0
|
|
20240425,211700,1576564050,34850,34850,34850,34850,0
|
|
20240425,211600,1576564050,34850,34850,34850,34850,0
|
|
20240425,211500,1576564050,34850,34850,34850,34850,0
|
|
20240425,211400,1576564050,34850,34850,34850,34850,0
|
|
20240425,211300,1576564050,34850,34850,34850,34850,0
|
|
20240425,211200,1576564050,34850,34850,34850,34850,0
|
|
20240425,211100,1576564050,34850,34850,34850,34850,0
|
|
20240425,211000,1576564050,34850,34850,34850,34850,0
|
|
20240425,210900,1576564050,34850,34850,34850,34850,0
|
|
20240425,210800,1576564050,34850,34850,34850,34850,0
|
|
20240425,210700,1576564050,34850,34850,34850,34850,0
|
|
20240425,210600,1576564050,34850,34850,34850,34850,0
|
|
20240425,210500,1576564050,34850,34850,34850,34850,0
|
|
20240425,210400,1576564050,34850,34850,34850,34850,0
|
|
20240425,210300,1576564050,34850,34850,34850,34850,0
|
|
20240425,210200,1576564050,34850,34850,34850,34850,0
|
|
20240425,210100,1576564050,34850,34850,34850,34850,0
|
|
20240425,210000,1576564050,34850,34850,34850,34850,0
|
|
20240425,205900,1576564050,34850,34850,34850,34850,0
|
|
20240425,205800,1576564050,34850,34850,34850,34850,0
|
|
20240425,205700,1576564050,34850,34850,34850,34850,0
|
|
20240425,205600,1576564050,34850,34850,34850,34850,0
|
|
20240425,205500,1576564050,34850,34850,34850,34850,0
|
|
20240425,205400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,205300,1576564050,34850,34850,34850,34850,0
|
|
20240425,205200,1576564050,34850,34850,34850,34850,0
|
|
20240425,205100,1576564050,34850,34850,34850,34850,0
|
|
20240425,205000,1576564050,34850,34850,34850,34850,0
|
|
20240425,204900,1576564050,34850,34850,34850,34850,0
|
|
20240425,204800,1576564050,34850,34850,34850,34850,0
|
|
20240425,204700,1576564050,34850,34850,34850,34850,0
|
|
20240425,204600,1576564050,34850,34850,34850,34850,0
|
|
20240425,204500,1576564050,34850,34850,34850,34850,0
|
|
20240425,204400,1576564050,34850,34850,34850,34850,0
|
|
20240425,204300,1576564050,34850,34850,34850,34850,0
|
|
20240425,204200,1576564050,34850,34850,34850,34850,0
|
|
20240425,204100,1576564050,34850,34850,34850,34850,0
|
|
20240425,204000,1576564050,34850,34850,34850,34850,0
|
|
20240425,203900,1576564050,34850,34850,34850,34850,0
|
|
20240425,203800,1576564050,34850,34850,34850,34850,0
|
|
20240425,203700,1576564050,34850,34850,34850,34850,0
|
|
20240425,203600,1576564050,34850,34850,34850,34850,0
|
|
20240425,203500,1576564050,34850,34850,34850,34850,0
|
|
20240425,203400,1576564050,34850,34850,34850,34850,0
|
|
20240425,203300,1576564050,34850,34850,34850,34850,0
|
|
20240425,203200,1576564050,34850,34850,34850,34850,0
|
|
20240425,203100,1576564050,34850,34850,34850,34850,0
|
|
20240425,203000,1576564050,34850,34850,34850,34850,0
|
|
20240425,202900,1576564050,34850,34850,34850,34850,0
|
|
20240425,202800,1576564050,34850,34850,34850,34850,0
|
|
20240425,202700,1576564050,34850,34850,34850,34850,0
|
|
20240425,202600,1576564050,34850,34850,34850,34850,0
|
|
20240425,202500,1576564050,34850,34850,34850,34850,0
|
|
20240425,202400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,202300,1576564050,34850,34850,34850,34850,0
|
|
20240425,202200,1576564050,34850,34850,34850,34850,0
|
|
20240425,202100,1576564050,34850,34850,34850,34850,0
|
|
20240425,202000,1576564050,34850,34850,34850,34850,0
|
|
20240425,201900,1576564050,34850,34850,34850,34850,0
|
|
20240425,201800,1576564050,34850,34850,34850,34850,0
|
|
20240425,201700,1576564050,34850,34850,34850,34850,0
|
|
20240425,201600,1576564050,34850,34850,34850,34850,0
|
|
20240425,201500,1576564050,34850,34850,34850,34850,0
|
|
20240425,201400,1576564050,34850,34850,34850,34850,0
|
|
20240425,201300,1576564050,34850,34850,34850,34850,0
|
|
20240425,201200,1576564050,34850,34850,34850,34850,0
|
|
20240425,201100,1576564050,34850,34850,34850,34850,0
|
|
20240425,201000,1576564050,34850,34850,34850,34850,0
|
|
20240425,200900,1576564050,34850,34850,34850,34850,0
|
|
20240425,200800,1576564050,34850,34850,34850,34850,0
|
|
20240425,200700,1576564050,34850,34850,34850,34850,0
|
|
20240425,200600,1576564050,34850,34850,34850,34850,0
|
|
20240425,200500,1576564050,34850,34850,34850,34850,0
|
|
20240425,200400,1576564050,34850,34850,34850,34850,0
|
|
20240425,200300,1576564050,34850,34850,34850,34850,0
|
|
20240425,200200,1576564050,34850,34850,34850,34850,0
|
|
20240425,200100,1576564050,34850,34850,34850,34850,0
|
|
20240425,200000,1576564050,34850,34850,34850,34850,0
|
|
20240425,195900,1576564050,34850,34850,34850,34850,0
|
|
20240425,195800,1576564050,34850,34850,34850,34850,0
|
|
20240425,195700,1576564050,34850,34850,34850,34850,0
|
|
20240425,195600,1576564050,34850,34850,34850,34850,0
|
|
20240425,195500,1576564050,34850,34850,34850,34850,0
|
|
20240425,195400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,195300,1576564050,34850,34850,34850,34850,0
|
|
20240425,195200,1576564050,34850,34850,34850,34850,0
|
|
20240425,195100,1576564050,34850,34850,34850,34850,0
|
|
20240425,195000,1576564050,34850,34850,34850,34850,0
|
|
20240425,194900,1576564050,34850,34850,34850,34850,0
|
|
20240425,194800,1576564050,34850,34850,34850,34850,0
|
|
20240425,194700,1576564050,34850,34850,34850,34850,0
|
|
20240425,194600,1576564050,34850,34850,34850,34850,0
|
|
20240425,194500,1576564050,34850,34850,34850,34850,0
|
|
20240425,194400,1576564050,34850,34850,34850,34850,0
|
|
20240425,194300,1576564050,34850,34850,34850,34850,0
|
|
20240425,194200,1576564050,34850,34850,34850,34850,0
|
|
20240425,194100,1576564050,34850,34850,34850,34850,0
|
|
20240425,194000,1576564050,34850,34850,34850,34850,0
|
|
20240425,193900,1576564050,34850,34850,34850,34850,0
|
|
20240425,193800,1576564050,34850,34850,34850,34850,0
|
|
20240425,193700,1576564050,34850,34850,34850,34850,0
|
|
20240425,193600,1576564050,34850,34850,34850,34850,0
|
|
20240425,193500,1576564050,34850,34850,34850,34850,0
|
|
20240425,193400,1576564050,34850,34850,34850,34850,0
|
|
20240425,193300,1576564050,34850,34850,34850,34850,0
|
|
20240425,193200,1576564050,34850,34850,34850,34850,0
|
|
20240425,193100,1576564050,34850,34850,34850,34850,0
|
|
20240425,193000,1576564050,34850,34850,34850,34850,0
|
|
20240425,192900,1576564050,34850,34850,34850,34850,0
|
|
20240425,192800,1576564050,34850,34850,34850,34850,0
|
|
20240425,192700,1576564050,34850,34850,34850,34850,0
|
|
20240425,192600,1576564050,34850,34850,34850,34850,0
|
|
20240425,192500,1576564050,34850,34850,34850,34850,0
|
|
20240425,192400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,192300,1576564050,34850,34850,34850,34850,0
|
|
20240425,192200,1576564050,34850,34850,34850,34850,0
|
|
20240425,192100,1576564050,34850,34850,34850,34850,0
|
|
20240425,192000,1576564050,34850,34850,34850,34850,0
|
|
20240425,191900,1576564050,34850,34850,34850,34850,0
|
|
20240425,191800,1576564050,34850,34850,34850,34850,0
|
|
20240425,191700,1576564050,34850,34850,34850,34850,0
|
|
20240425,191600,1576564050,34850,34850,34850,34850,0
|
|
20240425,191500,1576564050,34850,34850,34850,34850,0
|
|
20240425,191400,1576564050,34850,34850,34850,34850,0
|
|
20240425,191300,1576564050,34850,34850,34850,34850,0
|
|
20240425,191200,1576564050,34850,34850,34850,34850,0
|
|
20240425,191100,1576564050,34850,34850,34850,34850,0
|
|
20240425,191000,1576564050,34850,34850,34850,34850,0
|
|
20240425,190900,1576564050,34850,34850,34850,34850,0
|
|
20240425,190800,1576564050,34850,34850,34850,34850,0
|
|
20240425,190700,1576564050,34850,34850,34850,34850,0
|
|
20240425,190600,1576564050,34850,34850,34850,34850,0
|
|
20240425,190500,1576564050,34850,34850,34850,34850,0
|
|
20240425,190400,1576564050,34850,34850,34850,34850,0
|
|
20240425,190300,1576564050,34850,34850,34850,34850,0
|
|
20240425,190200,1576564050,34850,34850,34850,34850,0
|
|
20240425,190100,1576564050,34850,34850,34850,34850,0
|
|
20240425,190000,1576564050,34850,34850,34850,34850,0
|
|
20240425,185900,1576564050,34850,34850,34850,34850,0
|
|
20240425,185800,1576564050,34850,34850,34850,34850,0
|
|
20240425,185700,1576564050,34850,34850,34850,34850,0
|
|
20240425,185600,1576564050,34850,34850,34850,34850,0
|
|
20240425,185500,1576564050,34850,34850,34850,34850,0
|
|
20240425,185400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,185300,1576564050,34850,34850,34850,34850,0
|
|
20240425,185200,1576564050,34850,34850,34850,34850,0
|
|
20240425,185100,1576564050,34850,34850,34850,34850,0
|
|
20240425,185000,1576564050,34850,34850,34850,34850,0
|
|
20240425,184900,1576564050,34850,34850,34850,34850,0
|
|
20240425,184800,1576564050,34850,34850,34850,34850,0
|
|
20240425,184700,1576564050,34850,34850,34850,34850,0
|
|
20240425,184600,1576564050,34850,34850,34850,34850,0
|
|
20240425,184500,1576564050,34850,34850,34850,34850,0
|
|
20240425,184400,1576564050,34850,34850,34850,34850,0
|
|
20240425,184300,1576564050,34850,34850,34850,34850,0
|
|
20240425,184200,1576564050,34850,34850,34850,34850,0
|
|
20240425,184100,1576564050,34850,34850,34850,34850,0
|
|
20240425,184000,1576564050,34850,34850,34850,34850,0
|
|
20240425,183900,1576564050,34850,34850,34850,34850,0
|
|
20240425,183800,1576564050,34850,34850,34850,34850,0
|
|
20240425,183700,1576564050,34850,34850,34850,34850,0
|
|
20240425,183600,1576564050,34850,34850,34850,34850,0
|
|
20240425,183500,1576564050,34850,34850,34850,34850,0
|
|
20240425,183400,1576564050,34850,34850,34850,34850,0
|
|
20240425,183300,1576564050,34850,34850,34850,34850,0
|
|
20240425,183200,1576564050,34850,34850,34850,34850,0
|
|
20240425,183100,1576564050,34850,34850,34850,34850,0
|
|
20240425,183000,1576564050,34850,34850,34850,34850,0
|
|
20240425,182900,1576564050,34850,34850,34850,34850,0
|
|
20240425,182800,1576564050,34850,34850,34850,34850,0
|
|
20240425,182700,1576564050,34850,34850,34850,34850,0
|
|
20240425,182600,1576564050,34850,34850,34850,34850,0
|
|
20240425,182500,1576564050,34850,34850,34850,34850,0
|
|
20240425,182400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,182300,1576564050,34850,34850,34850,34850,0
|
|
20240425,182200,1576564050,34850,34850,34850,34850,0
|
|
20240425,182100,1576564050,34850,34850,34850,34850,0
|
|
20240425,182000,1576564050,34850,34850,34850,34850,0
|
|
20240425,181900,1576564050,34850,34850,34850,34850,0
|
|
20240425,181800,1576564050,34850,34850,34850,34850,0
|
|
20240425,181700,1576564050,34850,34850,34850,34850,0
|
|
20240425,181600,1576564050,34850,34850,34850,34850,0
|
|
20240425,181500,1576564050,34850,34850,34850,34850,0
|
|
20240425,181400,1576564050,34850,34850,34850,34850,0
|
|
20240425,181300,1576564050,34850,34850,34850,34850,0
|
|
20240425,181200,1576564050,34850,34850,34850,34850,0
|
|
20240425,181100,1576564050,34850,34850,34850,34850,0
|
|
20240425,181000,1576564050,34850,34850,34850,34850,0
|
|
20240425,180900,1576564050,34850,34850,34850,34850,0
|
|
20240425,180800,1576564050,34850,34850,34850,34850,0
|
|
20240425,180700,1576564050,34850,34850,34850,34850,0
|
|
20240425,180600,1576564050,34850,34850,34850,34850,0
|
|
20240425,180500,1576564050,34850,34850,34850,34850,0
|
|
20240425,180400,1576564050,34850,34850,34850,34850,0
|
|
20240425,180300,1576564050,34850,34850,34850,34850,0
|
|
20240425,180200,1576564050,34850,34850,34850,34850,0
|
|
20240425,180100,1576564050,34850,34850,34850,34850,0
|
|
20240425,180000,1576564050,34850,34850,34850,34850,0
|
|
20240425,175900,1576564050,34850,34850,34850,34850,0
|
|
20240425,175800,1576564050,34850,34850,34850,34850,0
|
|
20240425,175700,1576564050,34850,34850,34850,34850,0
|
|
20240425,175600,1576564050,34850,34850,34850,34850,0
|
|
20240425,175500,1576564050,34850,34850,34850,34850,0
|
|
20240425,175400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,175300,1576564050,34850,34850,34850,34850,0
|
|
20240425,175200,1576564050,34850,34850,34850,34850,0
|
|
20240425,175100,1576564050,34850,34850,34850,34850,0
|
|
20240425,175000,1576564050,34850,34850,34850,34850,0
|
|
20240425,174900,1576564050,34850,34850,34850,34850,0
|
|
20240425,174800,1576564050,34850,34850,34850,34850,0
|
|
20240425,174700,1576564050,34850,34850,34850,34850,0
|
|
20240425,174600,1576564050,34850,34850,34850,34850,0
|
|
20240425,174500,1576564050,34850,34850,34850,34850,0
|
|
20240425,174400,1576564050,34850,34850,34850,34850,0
|
|
20240425,174300,1576564050,34850,34850,34850,34850,0
|
|
20240425,174200,1576564050,34850,34850,34850,34850,0
|
|
20240425,174100,1576564050,34850,34850,34850,34850,0
|
|
20240425,174000,1576564050,34850,34850,34850,34850,0
|
|
20240425,173900,1576564050,34850,34850,34850,34850,0
|
|
20240425,173800,1576564050,34850,34850,34850,34850,0
|
|
20240425,173700,1576564050,34850,34850,34850,34850,0
|
|
20240425,173600,1576564050,34850,34850,34850,34850,0
|
|
20240425,173500,1576564050,34850,34850,34850,34850,0
|
|
20240425,173400,1576564050,34850,34850,34850,34850,0
|
|
20240425,173300,1576564050,34850,34850,34850,34850,0
|
|
20240425,173200,1576564050,34850,34850,34850,34850,0
|
|
20240425,173100,1576564050,34850,34850,34850,34850,0
|
|
20240425,173000,1576564050,34850,34850,34850,34850,0
|
|
20240425,172900,1576564050,34850,34850,34850,34850,0
|
|
20240425,172800,1576564050,34850,34850,34850,34850,0
|
|
20240425,172700,1576564050,34850,34850,34850,34850,0
|
|
20240425,172600,1576564050,34850,34850,34850,34850,0
|
|
20240425,172500,1576564050,34850,34850,34850,34850,0
|
|
20240425,172400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,172300,1576564050,34850,34850,34850,34850,0
|
|
20240425,172200,1576564050,34850,34850,34850,34850,0
|
|
20240425,172100,1576564050,34850,34850,34850,34850,0
|
|
20240425,172000,1576564050,34850,34850,34850,34850,0
|
|
20240425,171900,1576564050,34850,34850,34850,34850,0
|
|
20240425,171800,1576564050,34850,34850,34850,34850,0
|
|
20240425,171700,1576564050,34850,34850,34850,34850,0
|
|
20240425,171600,1576564050,34850,34850,34850,34850,0
|
|
20240425,171500,1576564050,34850,34850,34850,34850,0
|
|
20240425,171400,1576564050,34850,34850,34850,34850,0
|
|
20240425,171300,1576564050,34850,34850,34850,34850,0
|
|
20240425,171200,1576564050,34850,34850,34850,34850,0
|
|
20240425,171100,1576564050,34850,34850,34850,34850,0
|
|
20240425,171000,1576564050,34850,34850,34850,34850,0
|
|
20240425,170900,1576564050,34850,34850,34850,34850,0
|
|
20240425,170800,1576564050,34850,34850,34850,34850,0
|
|
20240425,170700,1576564050,34850,34850,34850,34850,0
|
|
20240425,170600,1576564050,34850,34850,34850,34850,0
|
|
20240425,170500,1576564050,34850,34850,34850,34850,0
|
|
20240425,170400,1576564050,34850,34850,34850,34850,0
|
|
20240425,170300,1576564050,34850,34850,34850,34850,0
|
|
20240425,170200,1576564050,34850,34850,34850,34850,0
|
|
20240425,170100,1576564050,34850,34850,34850,34850,0
|
|
20240425,170000,1576564050,34850,34850,34850,34850,0
|
|
20240425,165900,1576564050,34850,34850,34850,34850,0
|
|
20240425,165800,1576564050,34850,34850,34850,34850,0
|
|
20240425,165700,1576564050,34850,34850,34850,34850,0
|
|
20240425,165600,1576564050,34850,34850,34850,34850,0
|
|
20240425,165500,1576564050,34850,34850,34850,34850,0
|
|
20240425,165400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,165300,1576564050,34850,34850,34850,34850,0
|
|
20240425,165200,1576564050,34850,34850,34850,34850,0
|
|
20240425,165100,1576564050,34850,34850,34850,34850,0
|
|
20240425,165000,1576564050,34850,34850,34850,34850,0
|
|
20240425,164900,1576564050,34850,34850,34850,34850,0
|
|
20240425,164800,1576564050,34850,34850,34850,34850,0
|
|
20240425,164700,1576564050,34850,34850,34850,34850,0
|
|
20240425,164600,1576564050,34850,34850,34850,34850,0
|
|
20240425,164500,1576564050,34850,34850,34850,34850,0
|
|
20240425,164400,1576564050,34850,34850,34850,34850,0
|
|
20240425,164300,1576564050,34850,34850,34850,34850,0
|
|
20240425,164200,1576564050,34850,34850,34850,34850,0
|
|
20240425,164100,1576564050,34850,34850,34850,34850,0
|
|
20240425,164000,1576564050,34850,34850,34850,34850,0
|
|
20240425,163900,1576564050,34850,34850,34850,34850,0
|
|
20240425,163800,1576564050,34850,34850,34850,34850,0
|
|
20240425,163700,1576564050,34850,34850,34850,34850,0
|
|
20240425,163600,1576564050,34850,34850,34850,34850,0
|
|
20240425,163500,1576564050,34850,34850,34850,34850,0
|
|
20240425,163400,1576564050,34850,34850,34850,34850,0
|
|
20240425,163300,1576564050,34850,34850,34850,34850,0
|
|
20240425,163200,1576564050,34850,34850,34850,34850,0
|
|
20240425,163100,1576564050,34850,34850,34850,34850,0
|
|
20240425,163000,1576564050,34850,34850,34850,34850,0
|
|
20240425,162900,1576564050,34850,34850,34850,34850,0
|
|
20240425,162800,1576564050,34850,34850,34850,34850,0
|
|
20240425,162700,1576564050,34850,34850,34850,34850,0
|
|
20240425,162600,1576564050,34850,34850,34850,34850,0
|
|
20240425,162500,1576564050,34850,34850,34850,34850,0
|
|
20240425,162400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,162300,1576564050,34850,34850,34850,34850,0
|
|
20240425,162200,1576564050,34850,34850,34850,34850,0
|
|
20240425,162100,1576564050,34850,34850,34850,34850,0
|
|
20240425,162000,1576564050,34850,34850,34850,34850,0
|
|
20240425,161900,1576564050,34850,34850,34850,34850,0
|
|
20240425,161800,1576564050,34850,34850,34850,34850,0
|
|
20240425,161700,1576564050,34850,34850,34850,34850,0
|
|
20240425,161600,1576564050,34850,34850,34850,34850,0
|
|
20240425,161500,1576564050,34850,34850,34850,34850,0
|
|
20240425,161400,1576564050,34850,34850,34850,34850,0
|
|
20240425,161300,1576564050,34850,34850,34850,34850,0
|
|
20240425,161200,1576564050,34850,34850,34850,34850,0
|
|
20240425,161100,1576564050,34850,34850,34850,34850,0
|
|
20240425,161000,1576564050,34850,34850,34850,34850,0
|
|
20240425,160900,1576564050,34850,34850,34850,34850,0
|
|
20240425,160800,1576564050,34850,34850,34850,34850,0
|
|
20240425,160700,1576564050,34850,34850,34850,34850,0
|
|
20240425,160600,1576564050,34850,34850,34850,34850,0
|
|
20240425,160500,1576564050,34850,34850,34850,34850,0
|
|
20240425,160400,1576564050,34850,34850,34850,34850,0
|
|
20240425,160300,1576564050,34850,34850,34850,34850,0
|
|
20240425,160200,1576564050,34850,34850,34850,34850,0
|
|
20240425,160100,1576564050,34850,34850,34850,34850,0
|
|
20240425,160000,1576564050,34850,34850,34850,34850,0
|
|
20240425,155900,1576564050,34850,34850,34850,34850,0
|
|
20240425,155800,1576564050,34850,34850,34850,34850,0
|
|
20240425,155700,1576564050,34850,34850,34850,34850,0
|
|
20240425,155600,1576564050,34850,34850,34850,34850,0
|
|
20240425,155500,1576564050,34850,34850,34850,34850,0
|
|
20240425,155400,1576564050,34850,34850,34850,34850,5538
|
|
20240425,155300,1576564050,34850,34850,34850,34850,0
|
|
20240425,155200,1576564050,34850,34850,34850,34850,0
|
|
20240425,155100,1576564050,34850,34850,34850,34850,0
|
|
20240425,155000,1576564050,34850,34850,34850,34850,0
|
|
20240425,154900,1576564050,34850,34850,34850,34850,0
|
|
20240425,154800,1576564050,34850,34850,34850,34850,0
|
|
20240425,154700,1576564050,34850,34850,34850,34850,0
|
|
20240425,154600,1576564050,34850,34850,34850,34850,0
|
|
20240425,154500,1576564050,34850,34850,34850,34850,0
|
|
20240425,154400,1576564050,34850,34850,34850,34850,0
|
|
20240425,154300,1576564050,34850,34850,34850,34850,0
|
|
20240425,154200,1576564050,34850,34850,34850,34850,0
|
|
20240425,154100,1576564050,34850,34850,34850,34850,0
|
|
20240425,154000,1576564050,34850,34850,34850,34850,0
|
|
20240425,153900,1576564050,34850,34850,34850,34850,0
|
|
20240425,153800,1576564050,34850,34850,34850,34850,0
|
|
20240425,153700,1576564050,34850,34850,34850,34850,0
|
|
20240425,153600,1576564050,34850,34850,34850,34850,0
|
|
20240425,153500,1576564050,34850,34850,34850,34850,0
|
|
20240425,153400,1576564050,34850,34850,34850,34850,0
|
|
20240425,153300,1576564050,34850,34850,34850,34850,0
|
|
20240425,153200,1576564050,34850,34850,34850,34850,0
|
|
20240425,153100,1576564050,34850,34850,34850,34850,0
|
|
20240425,153000,1576564050,34850,34850,34850,34850,5538
|
|
20240425,152900,1383564750,34850,34850,34850,34850,0
|
|
20240425,152800,1383564750,34850,34850,34850,34850,0
|
|
20240425,152700,1383564750,34850,34850,34850,34850,0
|
|
20240425,152600,1383564750,34850,34850,34850,34850,0
|
|
20240425,152500,1383564750,34850,34850,34850,34850,0
|
|
20240425,152400,1383564750,34850,34850,34850,34850,0
|
|
20240425,152300,1383564750,34850,34850,34850,34850,0
|
|
20240425,152200,1383564750,34850,34850,34850,34850,0
|
|
20240425,152100,1383564750,34850,34850,34850,34850,0
|
|
20240425,152000,1383564750,34850,34850,34850,34850,0
|
|
20240425,151900,1383564750,34850,34800,34850,34700,1513
|
|
20240425,151800,1331032000,34800,34750,34800,34750,228
|
|
20240425,151700,1323101700,34800,34750,34800,34700,99
|
|
20240425,151600,1319660700,34750,34800,34800,34700,148
|
|
20240425,151500,1314521950,34800,34850,34900,34700,1797
|
|
20240425,151400,1252049500,34800,34850,34900,34800,34
|
|
20240425,151300,1250864600,34850,34850,34900,34800,48
|
|
20240425,151200,1249191450,34900,34900,34900,34800,27
|
|
20240425,151100,1248249950,34850,34850,34850,34800,116
|
|
20240425,151000,1244210150,34850,34800,34850,34800,207
|
|
20240425,150900,1237000650,34850,34850,34850,34800,78
|
|
20240425,150800,1234284900,34800,34850,34850,34800,60
|
|
20240425,150700,1232196550,34850,34850,34850,34800,132
|
|
20240425,150600,1227596650,34850,34850,34850,34800,29
|
|
20240425,150500,1226586900,34850,34850,34850,34800,46
|
|
20240425,150400,1224984100,34800,34800,34850,34800,91
|
|
20240425,150300,1221814700,34850,34800,34850,34800,130
|
|
20240425,150200,1217290650,34800,34800,34850,34800,72
|
|
20240425,150100,1214782600,34800,34800,34850,34800,27
|
|
20240425,150000,1213842750,34800,34800,34800,34800,5
|
|
20240425,145900,1213668750,34800,34850,34850,34800,234
|
|
20240425,145800,1205514800,34850,34850,34900,34850,40
|
|
20240425,145700,1204119550,34850,34850,34900,34850,126
|
|
20240425,145600,1199722850,34850,34850,34850,34850,28
|
|
20240425,145500,1198747050,34850,34850,34850,34850,20
|
|
20240425,145400,1198050050,34900,34900,34900,34850,41
|
|
20240425,145300,1196620500,34850,34850,34850,34850,40
|
|
20240425,145200,1195226500,34850,34900,34900,34850,66
|
|
20240425,145100,1192924200,34850,34850,34900,34850,70
|
|
20240425,145000,1190483150,34850,34850,34850,34850,16
|
|
20240425,144900,1189925550,34850,34850,34850,34850,21
|
|
20240425,144800,1189193700,34850,34850,34900,34850,27
|
|
20240425,144700,1188252450,34850,34850,34900,34850,33
|
|
20240425,144600,1187101800,34850,34800,34850,34800,22
|
|
20240425,144500,1186335400,34800,34800,34850,34800,59
|
|
20240425,144400,1184280850,34800,34850,34850,34800,49
|
|
20240425,144300,1182575300,34850,34900,34900,34850,235
|
|
20240425,144200,1174384350,34850,34850,34900,34850,203
|
|
20240425,144100,1167309550,34850,34850,34900,34850,16
|
|
20240425,144000,1166751550,34850,34850,34850,34850,23
|
|
20240425,143900,1165950000,34850,34850,34900,34850,37
|
|
20240425,143800,1164659900,34850,34850,34900,34850,17
|
|
20240425,143700,1164067250,34850,34850,34900,34850,26
|
|
20240425,143600,1163160750,34850,34900,34900,34850,135
|
|
20240425,143500,1158455700,34850,34850,34850,34850,21
|
|
20240425,143400,1157723850,34850,34850,34900,34850,15
|
|
20240425,143300,1157201000,34850,34850,34900,34850,31
|
|
20240425,143200,1156120450,34900,34850,34900,34850,38
|
|
20240425,143100,1154795900,34850,34850,34850,34850,25
|
|
20240425,143000,1153924650,34850,34950,34950,34850,177
|
|
20240425,142900,1147753450,34950,34950,34950,34900,56
|
|
20240425,142800,1145796300,34950,34900,34950,34900,82
|
|
20240425,142700,1142932100,34950,34950,34950,34950,20
|
|
20240425,142600,1142233100,35000,35000,35000,34900,50
|
|
20240425,142500,1140483400,35000,35000,35000,34900,59
|
|
20240425,142400,1138419000,34900,34950,34950,34900,21
|
|
20240425,142300,1137685100,34950,35000,35000,34900,11
|
|
20240425,142200,1137300500,34850,34900,34950,34850,187
|
|
20240425,142100,1130774300,34900,34950,34950,34900,78
|
|
20240425,142000,1128050400,34950,34850,34950,34850,134
|
|
20240425,141900,1123374850,34850,34900,34950,34850,339
|
|
20240425,141800,1111531050,34900,34900,34950,34900,48
|
|
20240425,141700,1109854750,34900,34900,34900,34900,33
|
|
20240425,141600,1108703050,34850,34850,34850,34850,10
|
|
20240425,141500,1108354550,34850,34900,34900,34850,5
|
|
20240425,141400,1108180250,34850,34850,34900,34850,114
|
|
20240425,141300,1104203400,34900,34850,34900,34850,46
|
|
20240425,141200,1102598500,34850,34900,34900,34850,23
|
|
20240425,141100,1101795950,34900,34950,34950,34900,43
|
|
20240425,141000,1100293200,34950,34900,34950,34900,29
|
|
20240425,140900,1099280450,34900,34950,34950,34900,66
|
|
20240425,140800,1096974550,34900,34900,34900,34900,13
|
|
20240425,140700,1096520850,34950,34950,34950,34900,53
|
|
20240425,140600,1094668750,34950,34950,34950,34900,20
|
|
20240425,140500,1093970300,34950,34900,34950,34900,170
|
|
20240425,140400,1088031300,34950,34900,34950,34900,152
|
|
20240425,140300,1082723700,34900,34950,34950,34900,28
|
|
20240425,140200,1081745400,34900,34950,34950,34900,24
|
|
20240425,140100,1080907400,34900,34950,35000,34900,135
|
|
20240425,140000,1076189100,35000,35000,35000,35000,66
|
|
20240425,135900,1073879100,35000,34950,35000,34950,53
|
|
20240425,135800,1072024900,35000,35000,35000,35000,13
|
|
20240425,135700,1071569900,34950,35000,35000,34950,18
|
|
20240425,135600,1070940750,34950,34950,34950,34950,53
|
|
20240425,135500,1069088400,34900,34950,34950,34900,64
|
|
20240425,135400,1066852250,34950,34900,34950,34900,18
|
|
20240425,135300,1066223650,34900,34900,34950,34900,151
|
|
20240425,135200,1060946550,34900,34950,34950,34900,64
|
|
20240425,135100,1058710250,34950,34900,34950,34900,9
|
|
20240425,135000,1058396050,34900,34950,35000,34900,23
|
|
20240425,134900,1057592150,34900,34900,34900,34900,10
|
|
20240425,134800,1057243150,34950,34950,34950,34950,67
|
|
20240425,134700,1054901500,34900,34900,34900,34900,10
|
|
20240425,134600,1054552500,34950,35000,35000,34950,49
|
|
20240425,134500,1052837900,35000,34900,35000,34900,25
|
|
20240425,134400,1051963950,34900,34950,34950,34900,55
|
|
20240425,134300,1050041900,34900,34900,34900,34900,22
|
|
20240425,134200,1049274100,34950,34900,34950,34900,37
|
|
20240425,134100,1047981550,35000,35000,35000,35000,0
|
|
20240425,134000,1047981550,35000,34900,35000,34900,56
|
|
20240425,133900,1046022750,35000,34950,35000,34900,66
|
|
20240425,133800,1043714200,34950,34950,34950,34950,20
|
|
20240425,133700,1043015200,34950,34950,34950,34950,21
|
|
20240425,133600,1042281250,35000,35000,35000,34950,26
|
|
20240425,133500,1041371300,35000,34900,35000,34900,68
|
|
20240425,133400,1038995000,34950,34950,34950,34950,8
|
|
20240425,133300,1038715400,34900,34950,34950,34900,40
|
|
20240425,133200,1037318050,34900,34900,34900,34850,40
|
|
20240425,133100,1035922200,34900,34950,34950,34900,56
|
|
20240425,133000,1033965200,34950,34950,34950,34900,17
|
|
20240425,132900,1033371550,34950,34950,34950,34900,108
|
|
20240425,132800,1029597100,34950,34900,34950,34900,33
|
|
20240425,132700,1028444400,34900,34900,34900,34900,5
|
|
20240425,132600,1028269900,34900,34950,35000,34900,47
|
|
20240425,132500,1026627950,34900,34850,34900,34850,31
|
|
20240425,132400,1025547250,34850,35000,35000,34850,36
|
|
20240425,132300,1024289600,34950,34950,34950,34900,40
|
|
20240425,132200,1022891650,34900,34900,34900,34900,3
|
|
20240425,132100,1022786950,34950,34850,34950,34850,39
|
|
20240425,132000,1021424900,34950,34900,34950,34900,7
|
|
20240425,131900,1021180400,34950,34900,34950,34900,426
|
|
20240425,131800,1006292600,34900,34900,34900,34850,89
|
|
20240425,131700,1003186700,34850,34900,34900,34850,18
|
|
20240425,131600,1002559150,34900,34900,34900,34850,190
|
|
20240425,131500,995930150,34950,34900,34950,34900,54
|
|
20240425,131400,994045150,34900,34850,34900,34800,38
|
|
20240425,131300,992720650,34850,34850,34850,34850,0
|
|
20240425,131200,992720650,34850,34950,34950,34850,103
|
|
20240425,131100,989126150,34900,34900,34950,34900,18
|
|
20240425,131000,988497650,34950,34950,34950,34900,1009
|
|
20240425,130900,953251950,34950,34950,34950,34950,16
|
|
20240425,130800,952692750,35000,35000,35000,35000,5
|
|
20240425,130700,952517750,34950,35000,35000,34950,45
|
|
20240425,130600,950943400,34950,34950,34950,34950,42
|
|
20240425,130500,949475500,34900,34900,34900,34900,14
|
|
20240425,130400,948986900,34950,34900,34950,34900,15
|
|
20240425,130300,948463150,34950,34900,34950,34900,4
|
|
20240425,130200,948323500,34900,34950,35000,34900,196
|
|
20240425,130100,941472800,34950,34950,34950,34950,107
|
|
20240425,130000,937733150,34900,34950,34950,34900,22
|
|
20240425,125900,936964950,34900,34900,34900,34900,14
|
|
20240425,125800,936476350,34900,34950,34950,34900,34
|
|
20240425,125700,935288200,34900,34850,34900,34850,18
|
|
20240425,125600,934660800,34900,34850,34900,34850,10
|
|
20240425,125500,934312150,34900,34900,34950,34900,125
|
|
20240425,125400,929949250,34900,34850,34900,34850,4
|
|
20240425,125300,929809750,34900,34900,34900,34850,56
|
|
20240425,125200,927855850,34900,34850,34900,34850,46
|
|
20240425,125100,926251250,34850,34800,34850,34800,13
|
|
20240425,125000,925798300,34800,34800,34800,34800,10
|
|
20240425,124900,925450300,34900,34900,34900,34850,417
|
|
20240425,124800,910916250,34850,34900,34900,34850,38
|
|
20240425,124700,909590700,34900,34900,34900,34850,61
|
|
20240425,124600,907463350,34850,34900,34900,34850,60
|
|
20240425,124500,905369900,34900,34850,34900,34850,76
|
|
20240425,124400,902718250,34900,34950,34950,34900,23
|
|
20240425,124300,901914450,34950,34950,34950,34900,52
|
|
20240425,124200,900099150,34900,34950,34950,34900,12
|
|
20240425,124100,899680100,34900,34900,34900,34900,18
|
|
20240425,124000,899051900,34900,34900,34950,34900,61
|
|
20240425,123900,896920550,34950,34900,34950,34900,10
|
|
20240425,123800,896571250,34900,34900,34900,34850,307
|
|
20240425,123700,885870950,34900,34950,34950,34900,77
|
|
20240425,123600,883179950,34900,34950,34950,34900,61
|
|
20240425,123500,881048700,34950,34950,34950,34950,22
|
|
20240425,123400,880279800,34900,34900,34900,34900,18
|
|
20240425,123300,879651600,34950,34950,34950,34900,178
|
|
20240425,123200,873436650,34950,34850,34950,34850,114
|
|
20240425,123100,869459150,34850,34900,34900,34850,35
|
|
20240425,123000,868238150,34950,34950,34950,34900,12
|
|
20240425,122900,867819050,34900,34900,34900,34900,19
|
|
20240425,122800,867155950,34950,34900,34950,34850,241
|
|
20240425,122700,858749600,34900,34950,35000,34900,58
|
|
20240425,122600,856722700,34950,34950,34950,34950,14
|
|
20240425,122500,856233400,35000,35000,35000,35000,22
|
|
20240425,122400,855463400,34950,34950,34950,34900,49
|
|
20240425,122300,853751400,34950,34950,34950,34900,12
|
|
20240425,122200,853332300,34950,34900,34950,34900,11
|
|
20240425,122100,852948350,34900,34900,34950,34900,60
|
|
20240425,122000,850852000,34950,34950,34950,34900,27
|
|
20240425,121900,849908400,34900,34950,34950,34850,243
|
|
20240425,121800,841426150,34950,34950,34950,34950,0
|
|
20240425,121700,841426150,34950,34900,34950,34900,40
|
|
20240425,121600,840028850,34950,34900,34950,34900,49
|
|
20240425,121500,838316450,34950,34950,35000,34950,20
|
|
20240425,121400,837616950,35000,34950,35000,34950,45
|
|
20240425,121300,836043750,34950,34950,34950,34950,22
|
|
20240425,121200,835274850,34900,34950,34950,34900,63
|
|
20240425,121100,833073850,34950,34950,34950,34950,6
|
|
20240425,121000,832864150,34900,34950,34950,34900,57
|
|
20240425,120900,830872700,34950,34950,34950,34950,4
|
|
20240425,120800,830732900,34900,34950,34950,34900,30
|
|
20240425,120700,829685250,34950,34900,34950,34900,40
|
|
20240425,120600,828287750,34900,34950,34950,34900,34
|
|
20240425,120500,827099600,34950,35000,35000,34950,118
|
|
20240425,120400,822975250,35000,34950,35000,34950,8
|
|
20240425,120300,822695450,34950,34950,35000,34950,44
|
|
20240425,120200,821156350,34950,34950,35000,34950,38
|
|
20240425,120100,819827150,35000,34950,35000,34950,8
|
|
20240425,120000,819547300,34950,35000,35000,34950,17
|
|
20240425,115900,818952950,34950,35000,35000,34950,30
|
|
20240425,115800,817903150,35000,34900,35000,34900,29
|
|
20240425,115700,816889950,34950,35000,35000,34950,31
|
|
20240425,115600,815805000,35000,34900,35000,34850,808
|
|
20240425,115500,787605300,34900,34950,34950,34850,209
|
|
20240425,115400,780311300,34950,34900,34950,34900,19
|
|
20240425,115300,779647750,34900,34950,34950,34900,20
|
|
20240425,115200,778949500,34900,34950,34950,34900,6
|
|
20240425,115100,778739850,34950,34900,35000,34850,326
|
|
20240425,115000,767350500,34900,34900,34950,34900,11
|
|
20240425,114900,766966300,35000,34950,35000,34950,86
|
|
20240425,114800,763958100,34950,35000,35000,34950,92
|
|
20240425,114700,760740750,35000,35000,35000,34950,51
|
|
20240425,114600,758955900,34950,35000,35000,34950,20
|
|
20240425,114500,758256650,35000,35000,35000,35000,44
|
|
20240425,114400,756716650,35000,34950,35000,34950,23
|
|
20240425,114300,755912750,34950,35000,35000,34950,49
|
|
20240425,114200,754198450,35000,34950,35000,34950,45
|
|
20240425,114100,752624400,34950,35000,35000,34950,14
|
|
20240425,114000,752134900,34950,34950,34950,34950,5
|
|
20240425,113900,751960150,35000,35000,35000,34950,57
|
|
20240425,113800,749965750,35000,35000,35000,35000,31
|
|
20240425,113700,748880750,34950,34950,35000,34950,109
|
|
20240425,113600,745071150,34950,35000,35000,34950,47
|
|
20240425,113500,743426950,34950,34950,34950,34950,2
|
|
20240425,113400,743357050,34950,34950,35000,34950,46
|
|
20240425,113300,741748050,34950,34950,35000,34950,184
|
|
20240425,113200,735317000,34950,34950,34950,34900,43
|
|
20240425,113100,733814800,34900,34900,34950,34900,21
|
|
20240425,113000,733081700,34950,34950,34950,34950,32
|
|
20240425,112900,731963300,34900,34900,34900,34900,16
|
|
20240425,112800,731404900,34950,34950,34950,34950,42
|
|
20240425,112700,729937000,34900,34900,34950,34900,19
|
|
20240425,112600,729273650,34950,34900,34950,34900,6
|
|
20240425,112500,729064050,34900,34900,34900,34900,11
|
|
20240425,112400,728680150,34900,34900,34950,34900,95
|
|
20240425,112300,725363550,34900,34950,34950,34900,60
|
|
20240425,112200,723269500,34900,34900,34900,34900,13
|
|
20240425,112100,722815800,34950,34950,34950,34900,67
|
|
20240425,112000,720474300,34950,34900,34950,34900,35
|
|
20240425,111900,719251750,34950,34950,34950,34950,1
|
|
20240425,111800,719216800,34900,34900,34900,34900,16
|
|
20240425,111700,718658400,34950,34950,34950,34900,67
|
|
20240425,111600,716317250,34950,34900,34950,34900,25
|
|
20240425,111500,715443700,34950,34950,34950,34950,107
|
|
20240425,111400,711704050,34950,34900,34950,34900,70
|
|
20240425,111300,709257700,34900,34900,34900,34900,67
|
|
20240425,111200,706919400,34850,34950,34950,34850,25
|
|
20240425,111100,706045750,34950,35000,35050,34950,124
|
|
20240425,111000,701711000,35000,35050,35050,35000,34
|
|
20240425,110900,700519950,35050,35050,35050,35000,72
|
|
20240425,110800,697996500,35050,35050,35050,35000,16
|
|
20240425,110700,697436200,35050,35000,35050,35000,12
|
|
20240425,110600,697016000,35050,35050,35050,35000,33
|
|
20240425,110500,695859850,35050,35000,35050,34850,250
|
|
20240425,110400,687099900,34850,34850,34850,34850,0
|
|
20240425,110300,687099900,34850,35050,35050,34850,437
|
|
20240425,110200,671784800,35050,35000,35050,34800,181
|
|
20240425,110100,665451750,35000,35000,35000,34900,149
|
|
20240425,110000,660245950,34950,34950,34950,34950,17
|
|
20240425,105900,659651800,34950,34900,35000,34900,25
|
|
20240425,105800,658777850,35000,35000,35000,35000,21
|
|
20240425,105700,658042850,35000,34950,35000,34700,2481
|
|
20240425,105600,571692150,35000,34950,35000,34950,53
|
|
20240425,105500,569838500,35000,34950,35000,34950,26
|
|
20240425,105400,568928550,34950,35000,35000,34950,66
|
|
20240425,105300,566620200,34950,34950,35000,34950,52
|
|
20240425,105200,564802600,34950,34950,35000,34950,62
|
|
20240425,105100,562633050,34950,34900,34950,34900,14
|
|
20240425,105000,562144400,34950,34950,35000,34900,60
|
|
20240425,104900,560046350,34950,34900,35000,34900,22
|
|
20240425,104800,559277900,34900,34950,35000,34900,165
|
|
20240425,104700,553514600,34900,34900,34900,34900,10
|
|
20240425,104600,553165600,34900,35000,35000,34900,50
|
|
20240425,104500,551416300,35000,34950,35000,34950,176
|
|
20240425,104400,545264850,34950,35050,35050,34950,136
|
|
20240425,104300,540508100,35000,35050,35050,35000,65
|
|
20240425,104200,538230300,35050,34950,35050,34950,587
|
|
20240425,104100,517681550,35000,34950,35000,34950,172
|
|
20240425,104000,511669700,34950,35000,35000,34950,50
|
|
20240425,103900,509920600,34950,34950,34950,34950,23
|
|
20240425,103800,509116750,35000,35000,35000,34900,65
|
|
20240425,103700,506842550,34950,34950,34950,34950,17
|
|
20240425,103600,506248400,35000,35000,35000,34950,264
|
|
20240425,103500,497015400,34950,34950,35050,34900,33
|
|
20240425,103400,495860250,34950,35000,35050,34950,351
|
|
20240425,103300,483576950,35000,34950,35000,34950,65
|
|
20240425,103200,481304700,34950,34950,34950,34900,62
|
|
20240425,103100,479140200,35000,34900,35000,34900,413
|
|
20240425,103000,464703350,34900,34900,34950,34850,259
|
|
20240425,102900,455663700,34900,34900,34900,34900,4
|
|
20240425,102800,455524100,34850,34800,34850,34800,30
|
|
20240425,102700,454479300,34950,34900,34950,34800,133
|
|
20240425,102600,449839650,34900,34950,34950,34900,263
|
|
20240425,102500,440655450,34900,34950,34950,34900,29
|
|
20240425,102400,439642900,34900,34900,34950,34900,32
|
|
20240425,102300,438525650,34800,34850,34850,34800,102
|
|
20240425,102200,434972400,34800,34800,34800,34800,17
|
|
20240425,102100,434380800,34850,34900,34900,34800,63
|
|
20240425,102000,432186200,34850,34800,34900,34800,31
|
|
20240425,101900,431105700,34900,34800,34900,34800,50
|
|
20240425,101800,429361800,34800,34850,34850,34800,14
|
|
20240425,101700,428874250,34800,34800,34800,34800,19
|
|
20240425,101600,428213050,34800,34850,34850,34800,258
|
|
20240425,101500,419227750,34900,34850,34900,34850,36
|
|
20240425,101400,417971850,34900,34850,34900,34850,16
|
|
20240425,101300,417413800,34850,34850,34850,34850,41
|
|
20240425,101200,415984950,34950,34850,34950,34850,153
|
|
20240425,101100,410646200,34850,34900,34900,34800,53
|
|
20240425,101000,408799600,34900,34900,34900,34850,69
|
|
20240425,100900,406393400,34850,34850,34850,34850,26
|
|
20240425,100800,405487300,34850,34800,34850,34800,24
|
|
20240425,100700,404651450,34850,34850,34850,34800,87
|
|
20240425,100600,401619850,34850,34800,34850,34800,39
|
|
20240425,100500,400261350,34800,34800,34850,34800,52
|
|
20240425,100400,398450150,34800,34800,34800,34800,34
|
|
20240425,100300,397266950,34850,34800,34850,34800,11
|
|
20240425,100200,396884100,34800,34800,34800,34800,55
|
|
20240425,100100,394970100,34800,34800,34800,34750,86
|
|
20240425,100000,391979900,34800,34750,34800,34750,17
|
|
20240425,095900,391388650,34750,34800,34800,34750,55
|
|
20240425,095800,389476300,34800,34800,34850,34800,125
|
|
20240425,095700,385125000,34800,34800,34850,34800,127
|
|
20240425,095600,380703250,34850,34800,34850,34800,84
|
|
20240425,095500,377780000,34900,34950,34950,34900,471
|
|
20240425,095400,361325150,34950,35000,35000,34950,36
|
|
20240425,095300,360065650,35000,35000,35000,34950,50
|
|
20240425,095200,358315700,35000,35000,35000,34950,35
|
|
20240425,095100,357091200,35000,35000,35050,35000,224
|
|
20240425,095000,349251100,35050,35050,35100,35050,245
|
|
20240425,094900,340663700,35000,35000,35000,35000,74
|
|
20240425,094800,338073700,35000,34950,35000,34950,69
|
|
20240425,094700,335659700,34950,34950,34950,34950,13
|
|
20240425,094600,335205350,35000,35050,35050,35000,69
|
|
20240425,094500,332790050,35050,35000,35050,34950,108
|
|
20240425,094400,329008500,35000,34950,35000,34950,41
|
|
20240425,094300,327574200,35050,35050,35050,35050,22
|
|
20240425,094200,326803100,35050,35000,35050,34950,41
|
|
20240425,094100,325368350,34950,35000,35000,34950,103
|
|
20240425,094000,321763700,35000,34950,35000,34950,58
|
|
20240425,093900,319735000,35000,34950,35000,34950,133
|
|
20240425,093800,315081500,34900,34950,34950,34900,31
|
|
20240425,093700,313998600,34950,34950,34950,34800,422
|
|
20240425,093600,299259050,34950,34950,34950,34950,76
|
|
20240425,093500,296602850,34950,34800,34950,34800,1391
|
|
20240425,093400,248095850,34800,34800,34800,34800,1
|
|
20240425,093300,248061050,34800,34800,34800,34700,111
|
|
20240425,093200,244198550,34800,34800,34800,34800,112
|
|
20240425,093100,240300950,34850,34850,34850,34800,36
|
|
20240425,093000,239046700,34850,34800,34850,34800,142
|
|
20240425,092900,234098350,34800,34750,34850,34700,581
|
|
20240425,092800,213854300,34700,34700,34700,34700,10
|
|
20240425,092700,213507300,34700,34700,34700,34700,10
|
|
20240425,092600,213160300,34700,34700,34700,34600,829
|
|
20240425,092500,184427500,34700,34700,34750,34700,11
|
|
20240425,092400,184045750,34700,34700,34750,34700,48
|
|
20240425,092300,182378850,34700,34750,34750,34700,45
|
|
20240425,092200,180815550,34750,34700,34750,34700,57
|
|
20240425,092100,178835200,34750,34750,34800,34750,56
|
|
20240425,092000,176887700,34750,34750,34750,34700,35
|
|
20240425,091900,175671750,34750,34650,34750,34650,11
|
|
20240425,091800,175290150,34600,34600,34850,34600,430
|
|
20240425,091700,160330900,34550,34500,34600,34450,80
|
|
20240425,091600,157570800,34550,34500,34550,34500,55
|
|
20240425,091500,155670850,34500,34500,34750,34500,162
|
|
20240425,091400,150074950,34600,34750,34750,34500,175
|
|
20240425,091300,144008900,34550,34650,34750,34500,144
|
|
20240425,091200,139023100,34650,34400,34650,34400,111
|
|
20240425,091100,135196500,34400,34450,34450,34400,168
|
|
20240425,091000,129413450,34400,34400,34400,34400,199
|
|
20240425,090900,122567850,34400,34400,34450,34400,91
|
|
20240425,090800,119434950,34450,34500,34550,34400,249
|
|
20240425,090700,110853550,34500,34350,34500,34350,189
|
|
20240425,090600,104343200,34400,34400,34400,34350,175
|
|
20240425,090500,98323400,34400,34450,34500,34400,169
|
|
20240425,090400,92499650,34450,34700,34700,34450,106
|
|
20240425,090300,88839900,34450,34650,34700,34400,148
|
|
20240425,090200,83734950,34650,34300,34800,34300,344
|
|
20240425,090100,71863050,34300,34250,34450,34200,1220
|
|
20240425,090000,29975800,34200,34350,34400,34200,872
|