697 lines
37 KiB
CSV
697 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,203400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,203300,9952892150,43950,43950,43950,43950,0
|
|
20240423,203200,9952892150,43950,43950,43950,43950,0
|
|
20240423,203100,9952892150,43950,43950,43950,43950,0
|
|
20240423,203000,9952892150,43950,43950,43950,43950,0
|
|
20240423,202900,9952892150,43950,43950,43950,43950,0
|
|
20240423,202800,9952892150,43950,43950,43950,43950,0
|
|
20240423,202700,9952892150,43950,43950,43950,43950,0
|
|
20240423,202600,9952892150,43950,43950,43950,43950,0
|
|
20240423,202500,9952892150,43950,43950,43950,43950,0
|
|
20240423,202400,9952892150,43950,43950,43950,43950,0
|
|
20240423,202300,9952892150,43950,43950,43950,43950,0
|
|
20240423,202200,9952892150,43950,43950,43950,43950,0
|
|
20240423,202100,9952892150,43950,43950,43950,43950,0
|
|
20240423,202000,9952892150,43950,43950,43950,43950,0
|
|
20240423,201900,9952892150,43950,43950,43950,43950,0
|
|
20240423,201800,9952892150,43950,43950,43950,43950,0
|
|
20240423,201700,9952892150,43950,43950,43950,43950,0
|
|
20240423,201600,9952892150,43950,43950,43950,43950,0
|
|
20240423,201500,9952892150,43950,43950,43950,43950,0
|
|
20240423,201400,9952892150,43950,43950,43950,43950,0
|
|
20240423,201300,9952892150,43950,43950,43950,43950,0
|
|
20240423,201200,9952892150,43950,43950,43950,43950,0
|
|
20240423,201100,9952892150,43950,43950,43950,43950,0
|
|
20240423,201000,9952892150,43950,43950,43950,43950,0
|
|
20240423,200900,9952892150,43950,43950,43950,43950,0
|
|
20240423,200800,9952892150,43950,43950,43950,43950,0
|
|
20240423,200700,9952892150,43950,43950,43950,43950,0
|
|
20240423,200600,9952892150,43950,43950,43950,43950,0
|
|
20240423,200500,9952892150,43950,43950,43950,43950,0
|
|
20240423,200400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,200300,9952892150,43950,43950,43950,43950,0
|
|
20240423,200200,9952892150,43950,43950,43950,43950,0
|
|
20240423,200100,9952892150,43950,43950,43950,43950,0
|
|
20240423,200000,9952892150,43950,43950,43950,43950,0
|
|
20240423,195900,9952892150,43950,43950,43950,43950,0
|
|
20240423,195800,9952892150,43950,43950,43950,43950,0
|
|
20240423,195700,9952892150,43950,43950,43950,43950,0
|
|
20240423,195600,9952892150,43950,43950,43950,43950,0
|
|
20240423,195500,9952892150,43950,43950,43950,43950,0
|
|
20240423,195400,9952892150,43950,43950,43950,43950,0
|
|
20240423,195300,9952892150,43950,43950,43950,43950,0
|
|
20240423,195200,9952892150,43950,43950,43950,43950,0
|
|
20240423,195100,9952892150,43950,43950,43950,43950,0
|
|
20240423,195000,9952892150,43950,43950,43950,43950,0
|
|
20240423,194900,9952892150,43950,43950,43950,43950,0
|
|
20240423,194800,9952892150,43950,43950,43950,43950,0
|
|
20240423,194700,9952892150,43950,43950,43950,43950,0
|
|
20240423,194600,9952892150,43950,43950,43950,43950,0
|
|
20240423,194500,9952892150,43950,43950,43950,43950,0
|
|
20240423,194400,9952892150,43950,43950,43950,43950,0
|
|
20240423,194300,9952892150,43950,43950,43950,43950,0
|
|
20240423,194200,9952892150,43950,43950,43950,43950,0
|
|
20240423,194100,9952892150,43950,43950,43950,43950,0
|
|
20240423,194000,9952892150,43950,43950,43950,43950,0
|
|
20240423,193900,9952892150,43950,43950,43950,43950,0
|
|
20240423,193800,9952892150,43950,43950,43950,43950,0
|
|
20240423,193700,9952892150,43950,43950,43950,43950,0
|
|
20240423,193600,9952892150,43950,43950,43950,43950,0
|
|
20240423,193500,9952892150,43950,43950,43950,43950,0
|
|
20240423,193400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,193300,9952892150,43950,43950,43950,43950,0
|
|
20240423,193200,9952892150,43950,43950,43950,43950,0
|
|
20240423,193100,9952892150,43950,43950,43950,43950,0
|
|
20240423,193000,9952892150,43950,43950,43950,43950,0
|
|
20240423,192900,9952892150,43950,43950,43950,43950,0
|
|
20240423,192800,9952892150,43950,43950,43950,43950,0
|
|
20240423,192700,9952892150,43950,43950,43950,43950,0
|
|
20240423,192600,9952892150,43950,43950,43950,43950,0
|
|
20240423,192500,9952892150,43950,43950,43950,43950,0
|
|
20240423,192400,9952892150,43950,43950,43950,43950,0
|
|
20240423,192300,9952892150,43950,43950,43950,43950,0
|
|
20240423,192200,9952892150,43950,43950,43950,43950,0
|
|
20240423,192100,9952892150,43950,43950,43950,43950,0
|
|
20240423,192000,9952892150,43950,43950,43950,43950,0
|
|
20240423,191900,9952892150,43950,43950,43950,43950,0
|
|
20240423,191800,9952892150,43950,43950,43950,43950,0
|
|
20240423,191700,9952892150,43950,43950,43950,43950,0
|
|
20240423,191600,9952892150,43950,43950,43950,43950,0
|
|
20240423,191500,9952892150,43950,43950,43950,43950,0
|
|
20240423,191400,9952892150,43950,43950,43950,43950,0
|
|
20240423,191300,9952892150,43950,43950,43950,43950,0
|
|
20240423,191200,9952892150,43950,43950,43950,43950,0
|
|
20240423,191100,9952892150,43950,43950,43950,43950,0
|
|
20240423,191000,9952892150,43950,43950,43950,43950,0
|
|
20240423,190900,9952892150,43950,43950,43950,43950,0
|
|
20240423,190800,9952892150,43950,43950,43950,43950,0
|
|
20240423,190700,9952892150,43950,43950,43950,43950,0
|
|
20240423,190600,9952892150,43950,43950,43950,43950,0
|
|
20240423,190500,9952892150,43950,43950,43950,43950,0
|
|
20240423,190400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,190300,9952892150,43950,43950,43950,43950,0
|
|
20240423,190200,9952892150,43950,43950,43950,43950,0
|
|
20240423,190100,9952892150,43950,43950,43950,43950,0
|
|
20240423,190000,9952892150,43950,43950,43950,43950,0
|
|
20240423,185900,9952892150,43950,43950,43950,43950,0
|
|
20240423,185800,9952892150,43950,43950,43950,43950,0
|
|
20240423,185700,9952892150,43950,43950,43950,43950,0
|
|
20240423,185600,9952892150,43950,43950,43950,43950,0
|
|
20240423,185500,9952892150,43950,43950,43950,43950,0
|
|
20240423,185400,9952892150,43950,43950,43950,43950,0
|
|
20240423,185300,9952892150,43950,43950,43950,43950,0
|
|
20240423,185200,9952892150,43950,43950,43950,43950,0
|
|
20240423,185100,9952892150,43950,43950,43950,43950,0
|
|
20240423,185000,9952892150,43950,43950,43950,43950,0
|
|
20240423,184900,9952892150,43950,43950,43950,43950,0
|
|
20240423,184800,9952892150,43950,43950,43950,43950,0
|
|
20240423,184700,9952892150,43950,43950,43950,43950,0
|
|
20240423,184600,9952892150,43950,43950,43950,43950,0
|
|
20240423,184500,9952892150,43950,43950,43950,43950,0
|
|
20240423,184400,9952892150,43950,43950,43950,43950,0
|
|
20240423,184300,9952892150,43950,43950,43950,43950,0
|
|
20240423,184200,9952892150,43950,43950,43950,43950,0
|
|
20240423,184100,9952892150,43950,43950,43950,43950,0
|
|
20240423,184000,9952892150,43950,43950,43950,43950,0
|
|
20240423,183900,9952892150,43950,43950,43950,43950,0
|
|
20240423,183800,9952892150,43950,43950,43950,43950,0
|
|
20240423,183700,9952892150,43950,43950,43950,43950,0
|
|
20240423,183600,9952892150,43950,43950,43950,43950,0
|
|
20240423,183500,9952892150,43950,43950,43950,43950,0
|
|
20240423,183400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,183300,9952892150,43950,43950,43950,43950,0
|
|
20240423,183200,9952892150,43950,43950,43950,43950,0
|
|
20240423,183100,9952892150,43950,43950,43950,43950,0
|
|
20240423,183000,9952892150,43950,43950,43950,43950,0
|
|
20240423,182900,9952892150,43950,43950,43950,43950,0
|
|
20240423,182800,9952892150,43950,43950,43950,43950,0
|
|
20240423,182700,9952892150,43950,43950,43950,43950,0
|
|
20240423,182600,9952892150,43950,43950,43950,43950,0
|
|
20240423,182500,9952892150,43950,43950,43950,43950,0
|
|
20240423,182400,9952892150,43950,43950,43950,43950,0
|
|
20240423,182300,9952892150,43950,43950,43950,43950,0
|
|
20240423,182200,9952892150,43950,43950,43950,43950,0
|
|
20240423,182100,9952892150,43950,43950,43950,43950,0
|
|
20240423,182000,9952892150,43950,43950,43950,43950,0
|
|
20240423,181900,9952892150,43950,43950,43950,43950,0
|
|
20240423,181800,9952892150,43950,43950,43950,43950,0
|
|
20240423,181700,9952892150,43950,43950,43950,43950,0
|
|
20240423,181600,9952892150,43950,43950,43950,43950,0
|
|
20240423,181500,9952892150,43950,43950,43950,43950,0
|
|
20240423,181400,9952892150,43950,43950,43950,43950,0
|
|
20240423,181300,9952892150,43950,43950,43950,43950,0
|
|
20240423,181200,9952892150,43950,43950,43950,43950,0
|
|
20240423,181100,9952892150,43950,43950,43950,43950,0
|
|
20240423,181000,9952892150,43950,43950,43950,43950,0
|
|
20240423,180900,9952892150,43950,43950,43950,43950,0
|
|
20240423,180800,9952892150,43950,43950,43950,43950,0
|
|
20240423,180700,9952892150,43950,43950,43950,43950,0
|
|
20240423,180600,9952892150,43950,43950,43950,43950,0
|
|
20240423,180500,9952892150,43950,43950,43950,43950,0
|
|
20240423,180400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,180300,9952892150,43950,43950,43950,43950,0
|
|
20240423,180200,9952892150,43950,43950,43950,43950,0
|
|
20240423,180100,9952892150,43950,43950,43950,43950,0
|
|
20240423,180000,9952892150,43950,43950,43950,43950,0
|
|
20240423,175900,9952892150,43950,43950,43950,43950,0
|
|
20240423,175800,9952892150,43950,43950,43950,43950,0
|
|
20240423,175700,9952892150,43950,43950,43950,43950,0
|
|
20240423,175600,9952892150,43950,43950,43950,43950,0
|
|
20240423,175500,9952892150,43950,43950,43950,43950,0
|
|
20240423,175400,9952892150,43950,43950,43950,43950,0
|
|
20240423,175300,9952892150,43950,43950,43950,43950,0
|
|
20240423,175200,9952892150,43950,43950,43950,43950,0
|
|
20240423,175100,9952892150,43950,43950,43950,43950,0
|
|
20240423,175000,9952892150,43950,43950,43950,43950,0
|
|
20240423,174900,9952892150,43950,43950,43950,43950,0
|
|
20240423,174800,9952892150,43950,43950,43950,43950,0
|
|
20240423,174700,9952892150,43950,43950,43950,43950,0
|
|
20240423,174600,9952892150,43950,43950,43950,43950,0
|
|
20240423,174500,9952892150,43950,43950,43950,43950,0
|
|
20240423,174400,9952892150,43950,43950,43950,43950,0
|
|
20240423,174300,9952892150,43950,43950,43950,43950,0
|
|
20240423,174200,9952892150,43950,43950,43950,43950,0
|
|
20240423,174100,9952892150,43950,43950,43950,43950,0
|
|
20240423,174000,9952892150,43950,43950,43950,43950,0
|
|
20240423,173900,9952892150,43950,43950,43950,43950,0
|
|
20240423,173800,9952892150,43950,43950,43950,43950,0
|
|
20240423,173700,9952892150,43950,43950,43950,43950,0
|
|
20240423,173600,9952892150,43950,43950,43950,43950,0
|
|
20240423,173500,9952892150,43950,43950,43950,43950,0
|
|
20240423,173400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,173300,9952892150,43950,43950,43950,43950,0
|
|
20240423,173200,9952892150,43950,43950,43950,43950,0
|
|
20240423,173100,9952892150,43950,43950,43950,43950,0
|
|
20240423,173000,9952892150,43950,43950,43950,43950,0
|
|
20240423,172900,9952892150,43950,43950,43950,43950,0
|
|
20240423,172800,9952892150,43950,43950,43950,43950,0
|
|
20240423,172700,9952892150,43950,43950,43950,43950,0
|
|
20240423,172600,9952892150,43950,43950,43950,43950,0
|
|
20240423,172500,9952892150,43950,43950,43950,43950,0
|
|
20240423,172400,9952892150,43950,43950,43950,43950,0
|
|
20240423,172300,9952892150,43950,43950,43950,43950,0
|
|
20240423,172200,9952892150,43950,43950,43950,43950,0
|
|
20240423,172100,9952892150,43950,43950,43950,43950,0
|
|
20240423,172000,9952892150,43950,43950,43950,43950,0
|
|
20240423,171900,9952892150,43950,43950,43950,43950,0
|
|
20240423,171800,9952892150,43950,43950,43950,43950,0
|
|
20240423,171700,9952892150,43950,43950,43950,43950,0
|
|
20240423,171600,9952892150,43950,43950,43950,43950,0
|
|
20240423,171500,9952892150,43950,43950,43950,43950,0
|
|
20240423,171400,9952892150,43950,43950,43950,43950,0
|
|
20240423,171300,9952892150,43950,43950,43950,43950,0
|
|
20240423,171200,9952892150,43950,43950,43950,43950,0
|
|
20240423,171100,9952892150,43950,43950,43950,43950,0
|
|
20240423,171000,9952892150,43950,43950,43950,43950,0
|
|
20240423,170900,9952892150,43950,43950,43950,43950,0
|
|
20240423,170800,9952892150,43950,43950,43950,43950,0
|
|
20240423,170700,9952892150,43950,43950,43950,43950,0
|
|
20240423,170600,9952892150,43950,43950,43950,43950,0
|
|
20240423,170500,9952892150,43950,43950,43950,43950,0
|
|
20240423,170400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,170300,9952892150,43950,43950,43950,43950,0
|
|
20240423,170200,9952892150,43950,43950,43950,43950,0
|
|
20240423,170100,9952892150,43950,43950,43950,43950,0
|
|
20240423,170000,9952892150,43950,43950,43950,43950,0
|
|
20240423,165900,9952892150,43950,43950,43950,43950,0
|
|
20240423,165800,9952892150,43950,43950,43950,43950,0
|
|
20240423,165700,9952892150,43950,43950,43950,43950,0
|
|
20240423,165600,9952892150,43950,43950,43950,43950,0
|
|
20240423,165500,9952892150,43950,43950,43950,43950,0
|
|
20240423,165400,9952892150,43950,43950,43950,43950,0
|
|
20240423,165300,9952892150,43950,43950,43950,43950,0
|
|
20240423,165200,9952892150,43950,43950,43950,43950,0
|
|
20240423,165100,9952892150,43950,43950,43950,43950,0
|
|
20240423,165000,9952892150,43950,43950,43950,43950,0
|
|
20240423,164900,9952892150,43950,43950,43950,43950,0
|
|
20240423,164800,9952892150,43950,43950,43950,43950,0
|
|
20240423,164700,9952892150,43950,43950,43950,43950,0
|
|
20240423,164600,9952892150,43950,43950,43950,43950,0
|
|
20240423,164500,9952892150,43950,43950,43950,43950,0
|
|
20240423,164400,9952892150,43950,43950,43950,43950,0
|
|
20240423,164300,9952892150,43950,43950,43950,43950,0
|
|
20240423,164200,9952892150,43950,43950,43950,43950,0
|
|
20240423,164100,9952892150,43950,43950,43950,43950,0
|
|
20240423,164000,9952892150,43950,43950,43950,43950,0
|
|
20240423,163900,9952892150,43950,43950,43950,43950,0
|
|
20240423,163800,9952892150,43950,43950,43950,43950,0
|
|
20240423,163700,9952892150,43950,43950,43950,43950,0
|
|
20240423,163600,9952892150,43950,43950,43950,43950,0
|
|
20240423,163500,9952892150,43950,43950,43950,43950,0
|
|
20240423,163400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,163300,9952892150,43950,43950,43950,43950,0
|
|
20240423,163200,9952892150,43950,43950,43950,43950,0
|
|
20240423,163100,9952892150,43950,43950,43950,43950,0
|
|
20240423,163000,9952892150,43950,43950,43950,43950,0
|
|
20240423,162900,9952892150,43950,43950,43950,43950,0
|
|
20240423,162800,9952892150,43950,43950,43950,43950,0
|
|
20240423,162700,9952892150,43950,43950,43950,43950,0
|
|
20240423,162600,9952892150,43950,43950,43950,43950,0
|
|
20240423,162500,9952892150,43950,43950,43950,43950,0
|
|
20240423,162400,9952892150,43950,43950,43950,43950,0
|
|
20240423,162300,9952892150,43950,43950,43950,43950,0
|
|
20240423,162200,9952892150,43950,43950,43950,43950,0
|
|
20240423,162100,9952892150,43950,43950,43950,43950,0
|
|
20240423,162000,9952892150,43950,43950,43950,43950,0
|
|
20240423,161900,9952892150,43950,43950,43950,43950,0
|
|
20240423,161800,9952892150,43950,43950,43950,43950,0
|
|
20240423,161700,9952892150,43950,43950,43950,43950,0
|
|
20240423,161600,9952892150,43950,43950,43950,43950,0
|
|
20240423,161500,9952892150,43950,43950,43950,43950,0
|
|
20240423,161400,9952892150,43950,43950,43950,43950,0
|
|
20240423,161300,9952892150,43950,43950,43950,43950,0
|
|
20240423,161200,9952892150,43950,43950,43950,43950,0
|
|
20240423,161100,9952892150,43950,43950,43950,43950,0
|
|
20240423,161000,9952892150,43950,43950,43950,43950,0
|
|
20240423,160900,9952892150,43950,43950,43950,43950,0
|
|
20240423,160800,9952892150,43950,43950,43950,43950,0
|
|
20240423,160700,9952892150,43950,43950,43950,43950,0
|
|
20240423,160600,9952892150,43950,43950,43950,43950,0
|
|
20240423,160500,9952892150,43950,43950,43950,43950,0
|
|
20240423,160400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,160300,9952892150,43950,43950,43950,43950,0
|
|
20240423,160200,9952892150,43950,43950,43950,43950,0
|
|
20240423,160100,9952892150,43950,43950,43950,43950,0
|
|
20240423,160000,9952892150,43950,43950,43950,43950,0
|
|
20240423,155900,9952892150,43950,43950,43950,43950,0
|
|
20240423,155800,9952892150,43950,43950,43950,43950,0
|
|
20240423,155700,9952892150,43950,43950,43950,43950,0
|
|
20240423,155600,9952892150,43950,43950,43950,43950,0
|
|
20240423,155500,9952892150,43950,43950,43950,43950,0
|
|
20240423,155400,9952892150,43950,43950,43950,43950,0
|
|
20240423,155300,9952892150,43950,43950,43950,43950,0
|
|
20240423,155200,9952892150,43950,43950,43950,43950,0
|
|
20240423,155100,9952892150,43950,43950,43950,43950,0
|
|
20240423,155000,9952892150,43950,43950,43950,43950,0
|
|
20240423,154900,9952892150,43950,43950,43950,43950,0
|
|
20240423,154800,9952892150,43950,43950,43950,43950,0
|
|
20240423,154700,9952892150,43950,43950,43950,43950,0
|
|
20240423,154600,9952892150,43950,43950,43950,43950,0
|
|
20240423,154500,9952892150,43950,43950,43950,43950,0
|
|
20240423,154400,9952892150,43950,43950,43950,43950,0
|
|
20240423,154300,9952892150,43950,43950,43950,43950,0
|
|
20240423,154200,9952892150,43950,43950,43950,43950,0
|
|
20240423,154100,9952892150,43950,43950,43950,43950,0
|
|
20240423,154000,9952892150,43950,43950,43950,43950,0
|
|
20240423,153900,9952892150,43950,43950,43950,43950,0
|
|
20240423,153800,9952892150,43950,43950,43950,43950,0
|
|
20240423,153700,9952892150,43950,43950,43950,43950,0
|
|
20240423,153600,9952892150,43950,43950,43950,43950,0
|
|
20240423,153500,9952892150,43950,43950,43950,43950,0
|
|
20240423,153400,9952892150,43950,43950,43950,43950,3117
|
|
20240423,153300,9952892150,43950,43950,43950,43950,0
|
|
20240423,153200,9952892150,43950,43950,43950,43950,0
|
|
20240423,153100,9952892150,43950,43950,43950,43950,0
|
|
20240423,153000,9952892150,43950,43950,43950,43950,3117
|
|
20240423,152900,9815900000,43600,43600,43600,43600,0
|
|
20240423,152800,9815900000,43600,43600,43600,43600,0
|
|
20240423,152700,9815900000,43600,43600,43600,43600,0
|
|
20240423,152600,9815900000,43600,43600,43600,43600,0
|
|
20240423,152500,9815900000,43600,43600,43600,43600,0
|
|
20240423,152400,9815900000,43600,43600,43600,43600,0
|
|
20240423,152300,9815900000,43600,43600,43600,43600,0
|
|
20240423,152200,9815900000,43600,43600,43600,43600,0
|
|
20240423,152100,9815900000,43600,43600,43600,43600,0
|
|
20240423,152000,9815900000,43600,43600,43600,43600,0
|
|
20240423,151900,9815900000,43600,43700,43700,43600,1040
|
|
20240423,151800,9770552550,43600,43750,43800,43600,1480
|
|
20240423,151700,9705915500,43800,43700,43800,43700,104
|
|
20240423,151600,9701362150,43700,43850,43900,43700,950
|
|
20240423,151500,9659781150,43900,43950,43950,43850,479
|
|
20240423,151400,9638768300,43950,43900,43950,43900,159
|
|
20240423,151300,9631787000,43900,43900,43900,43850,69
|
|
20240423,151200,9628758000,43900,43950,43950,43850,213
|
|
20240423,151100,9619403650,43900,43900,43950,43900,226
|
|
20240423,151000,9609477250,43900,43900,44000,43900,725
|
|
20240423,150900,9577601250,43900,44000,44000,43900,479
|
|
20240423,150800,9556554250,44000,43950,44000,43900,188
|
|
20240423,150700,9548295150,43950,43900,43950,43900,109
|
|
20240423,150600,9543505000,43900,43950,43950,43900,74
|
|
20240423,150500,9540254000,44000,44000,44000,43900,100
|
|
20240423,150400,9535854100,44000,43950,44000,43950,104
|
|
20240423,150300,9531282750,44000,43900,44000,43850,528
|
|
20240423,150200,9508078100,43900,43900,43900,43850,54
|
|
20240423,150100,9505707900,43800,43900,43900,43800,136
|
|
20240423,150000,9499739650,43900,43950,44000,43850,104
|
|
20240423,145900,9495170100,43950,43950,43950,43900,54
|
|
20240423,145800,9492797150,43950,43900,44000,43850,300
|
|
20240423,145700,9479610750,43900,43900,43950,43850,113
|
|
20240423,145600,9474650350,43800,43950,43950,43800,53
|
|
20240423,145500,9472325100,43950,43950,43950,43900,103
|
|
20240423,145400,9467798300,43950,43900,43950,43850,807
|
|
20240423,145300,9432354400,43850,43950,43950,43850,430
|
|
20240423,145200,9413484150,43950,43950,43950,43900,109
|
|
20240423,145100,9408693950,43950,43850,43950,43850,277
|
|
20240423,145000,9396528050,43900,43900,43900,43850,128
|
|
20240423,144900,9390908900,43900,43900,43900,43850,42
|
|
20240423,144800,9389065400,43900,43900,43900,43850,132
|
|
20240423,144700,9383270950,43900,43900,43900,43850,141
|
|
20240423,144600,9377081450,43850,43900,43900,43850,44
|
|
20240423,144500,9375150200,43850,43850,43850,43800,472
|
|
20240423,144400,9354453050,43850,43850,43850,43800,135
|
|
20240423,144300,9348533650,43850,43850,43850,43800,103
|
|
20240423,144200,9344017200,43850,43850,43850,43800,70
|
|
20240423,144100,9340948000,43800,43850,43850,43800,187
|
|
20240423,144000,9332749100,43850,43850,43850,43800,103
|
|
20240423,143900,9328232650,43850,43800,43850,43800,71
|
|
20240423,143800,9325119700,43800,43750,43800,43750,135
|
|
20240423,143700,9319206800,43800,43750,43800,43750,81
|
|
20240423,143600,9315662050,43750,43800,43800,43700,33
|
|
20240423,143500,9314218250,43800,43850,43850,43700,436
|
|
20240423,143400,9295144900,43850,43850,43850,43800,105
|
|
20240423,143300,9290541250,43850,43700,43850,43700,249
|
|
20240423,143200,9279650200,43750,43850,43850,43700,149
|
|
20240423,143100,9273126650,43800,43850,43850,43800,112
|
|
20240423,143000,9268216000,43850,43800,43850,43800,138
|
|
20240423,142900,9262166150,43850,43850,43850,43800,55
|
|
20240423,142800,9259754750,43850,43750,43850,43750,80
|
|
20240423,142700,9256251250,43700,43750,43800,43700,168
|
|
20240423,142600,9248899800,43750,43800,43800,43750,108
|
|
20240423,142500,9244170350,43800,43800,43800,43750,112
|
|
20240423,142400,9239269050,43800,43800,43800,43750,79
|
|
20240423,142300,9235811750,43700,43750,43800,43700,214
|
|
20240423,142200,9226446500,43850,43850,43850,43750,153
|
|
20240423,142100,9219744750,43800,43900,43900,43800,273
|
|
20240423,142000,9207766450,43900,43850,43900,43850,108
|
|
20240423,141900,9203026300,43850,43900,43900,43850,181
|
|
20240423,141800,9195088150,43900,43800,43900,43750,533
|
|
20240423,141700,9171717600,43800,43800,43850,43750,367
|
|
20240423,141600,9155644100,43800,43850,43850,43800,119
|
|
20240423,141500,9150426300,43850,43850,43850,43800,12
|
|
20240423,141400,9149900150,43800,43800,43800,43750,334
|
|
20240423,141300,9135273650,43800,43800,43850,43750,180
|
|
20240423,141200,9127389500,43750,43750,43850,43750,401
|
|
20240423,141100,9109826700,43750,43800,43800,43750,182
|
|
20240423,141000,9101859000,43800,43800,43800,43750,73
|
|
20240423,140900,9098661650,43800,43800,43800,43750,120
|
|
20240423,140800,9093405950,43800,43800,43800,43750,68
|
|
20240423,140700,9090427600,43800,43750,43800,43750,137
|
|
20240423,140600,9084428950,43750,43800,43800,43750,289
|
|
20240423,140500,9071783950,43800,43750,43800,43750,38
|
|
20240423,140400,9070119600,43800,43800,43800,43750,13
|
|
20240423,140300,9069550550,43800,43750,43800,43750,42
|
|
20240423,140200,9067711150,43800,43800,43800,43750,79
|
|
20240423,140100,9064251400,43800,43750,43800,43750,396
|
|
20240423,140000,9046926100,43700,43750,43750,43700,121
|
|
20240423,135900,9041632400,43750,43700,43750,43700,152
|
|
20240423,135800,9034984650,43800,43800,43800,43700,80
|
|
20240423,135700,9031484400,43750,43800,43800,43700,56
|
|
20240423,135600,9029036400,43750,43750,43800,43700,121
|
|
20240423,135500,9023742600,43800,43750,43800,43750,270
|
|
20240423,135400,9011928900,43800,43850,43850,43750,66
|
|
20240423,135300,9009040000,43800,43800,43850,43800,370
|
|
20240423,135200,8992833900,43800,43750,43800,43750,104
|
|
20240423,135100,8988283550,43750,43800,43800,43750,42
|
|
20240423,135000,8986444000,43750,43850,43850,43750,152
|
|
20240423,134900,8979783450,43800,43850,43850,43750,99
|
|
20240423,134800,8975449350,43750,43850,43850,43750,791
|
|
20240423,134700,8940795350,43950,43900,43950,43900,647
|
|
20240423,134600,8912391700,43950,44050,44050,43950,297
|
|
20240423,134500,8899321000,44100,44000,44100,44000,596
|
|
20240423,134400,8873057150,44000,44000,44050,44000,129
|
|
20240423,134300,8867379200,44100,44100,44100,44000,59
|
|
20240423,134200,8864780000,44100,44150,44200,44050,90
|
|
20240423,134100,8860812500,44000,44000,44100,44000,101
|
|
20240423,134000,8856366550,44050,44000,44050,44000,99
|
|
20240423,133900,8852010150,44000,44000,44050,44000,75
|
|
20240423,133800,8848709950,44050,43950,44050,43900,188
|
|
20240423,133700,8840446300,43950,43950,43950,43900,62
|
|
20240423,133600,8837724000,43900,43900,43950,43900,194
|
|
20240423,133500,8829207250,43900,43950,44000,43900,357
|
|
20240423,133400,8813517100,44000,44050,44050,44000,244
|
|
20240423,133300,8802781000,44050,44050,44100,44000,151
|
|
20240423,133200,8796132400,44050,44050,44100,44050,130
|
|
20240423,133100,8790405800,44100,44100,44100,44050,75
|
|
20240423,133000,8787101500,44100,44050,44100,44050,51
|
|
20240423,132900,8784854700,44100,44150,44200,44100,79
|
|
20240423,132800,8781368650,44100,44050,44100,44000,469
|
|
20240423,132700,8760697350,44050,44000,44050,44000,278
|
|
20240423,132600,8748454450,43950,44000,44000,43950,91
|
|
20240423,132500,8744453100,44000,44000,44000,43950,65
|
|
20240423,132400,8741595900,44000,44000,44000,43950,144
|
|
20240423,132300,8735265150,43950,44000,44000,43950,10
|
|
20240423,132200,8734825200,44000,44000,44000,44000,138
|
|
20240423,132100,8728753200,44000,43950,44000,43950,53
|
|
20240423,132000,8726423800,44000,44050,44050,44000,491
|
|
20240423,131900,8704808300,44050,44000,44050,44000,81
|
|
20240423,131800,8701242500,44000,44050,44050,44000,82
|
|
20240423,131700,8697632700,44000,44050,44050,44000,56
|
|
20240423,131600,8695168500,44000,44000,44050,44000,132
|
|
20240423,131500,8689358750,44050,44000,44050,44000,47
|
|
20240423,131400,8687290700,44050,44050,44050,44050,57
|
|
20240423,131300,8684779850,44050,44000,44050,44000,185
|
|
20240423,131200,8676630650,44000,44000,44000,44000,113
|
|
20240423,131100,8671658650,44050,44100,44100,44000,38
|
|
20240423,131000,8669984750,44000,43950,44000,43950,221
|
|
20240423,130900,8660263050,43950,43950,44000,43950,566
|
|
20240423,130800,8635387100,43900,43850,43950,43850,194
|
|
20240423,130700,8626869050,43850,43850,43900,43850,170
|
|
20240423,130600,8619413700,43850,43900,43900,43850,657
|
|
20240423,130500,8590576800,43850,43800,43900,43800,206
|
|
20240423,130400,8581535950,43850,43850,43900,43800,206
|
|
20240423,130300,8572502900,43850,43900,43900,43850,1653
|
|
20240423,130200,8499943500,43900,43900,43950,43900,174
|
|
20240423,130100,8492304200,43950,44050,44050,43950,1222
|
|
20240423,130000,8438543150,44050,44100,44100,44050,147
|
|
20240423,125900,8432060700,44150,44200,44250,44100,640
|
|
20240423,125800,8403819500,44250,44200,44250,44200,66
|
|
20240423,125700,8400901350,44300,44250,44300,44200,786
|
|
20240423,125600,8366147500,44250,44250,44250,44200,293
|
|
20240423,125500,8353184850,44250,44200,44250,44200,69
|
|
20240423,125400,8350133900,44250,44250,44250,44200,53
|
|
20240423,125300,8347791150,44250,44250,44300,44250,199
|
|
20240423,125200,8338985150,44250,44200,44300,44200,400
|
|
20240423,125100,8321285550,44250,44200,44250,44200,83
|
|
20240423,125000,8317615350,44250,44200,44250,44200,68
|
|
20240423,124900,8314608650,44250,44300,44300,44250,851
|
|
20240423,124800,8276949500,44300,44350,44350,44250,386
|
|
20240423,124700,8259848150,44300,44350,44350,44300,321
|
|
20240423,124600,8245627600,44350,44350,44350,44300,53
|
|
20240423,124500,8243277600,44350,44350,44350,44350,42
|
|
20240423,124400,8241414900,44300,44350,44350,44300,27
|
|
20240423,124300,8240218100,44350,44300,44350,44300,28
|
|
20240423,124200,8238977000,44300,44300,44350,44300,113
|
|
20240423,124100,8233970800,44350,44350,44350,44300,118
|
|
20240423,124000,8228738200,44300,44350,44350,44300,31
|
|
20240423,123900,8227363400,44300,44350,44350,44300,43
|
|
20240423,123800,8225456700,44350,44350,44350,44300,7
|
|
20240423,123700,8225146300,44300,44350,44350,44250,94
|
|
20240423,123600,8220982550,44300,44300,44350,44250,78
|
|
20240423,123500,8217525950,44300,44300,44300,44300,20
|
|
20240423,123400,8216639950,44250,44300,44300,44250,18
|
|
20240423,123300,8215842950,44300,44250,44300,44250,69
|
|
20240423,123200,8212786650,44300,44300,44300,44300,2
|
|
20240423,123100,8212698050,44300,44250,44300,44250,19
|
|
20240423,123000,8211856850,44250,44400,44400,44250,1635
|
|
20240423,122900,8139381550,44350,44400,44400,44350,11
|
|
20240423,122800,8138893550,44400,44350,44400,44350,94
|
|
20240423,122700,8134723850,44400,44400,44400,44350,12
|
|
20240423,122600,8134191100,44400,44400,44400,44350,77
|
|
20240423,122500,8130772750,44400,44350,44400,44350,36
|
|
20240423,122400,8129174600,44350,44350,44400,44350,129
|
|
20240423,122300,8123447450,44400,44350,44400,44350,16
|
|
20240423,122200,8122737450,44400,44400,44400,44400,44
|
|
20240423,122100,8120783850,44350,44350,44350,44350,26
|
|
20240423,122000,8119630750,44400,44400,44400,44400,60
|
|
20240423,121900,8116966750,44350,44400,44400,44350,56
|
|
20240423,121800,8114480750,44400,44350,44400,44350,19
|
|
20240423,121700,8113637550,44400,44400,44400,44400,251
|
|
20240423,121600,8102493150,44400,44400,44400,44350,157
|
|
20240423,121500,8095522800,44350,44300,44350,44300,221
|
|
20240423,121400,8085724400,44300,44350,44350,44300,190
|
|
20240423,121300,8077304750,44350,44350,44350,44300,53
|
|
20240423,121200,8074955000,44350,44400,44400,44350,167
|
|
20240423,121100,8067548250,44350,44350,44400,44350,56
|
|
20240423,121000,8065064300,44350,44350,44350,44300,1079
|
|
20240423,120900,8017262700,44300,44350,44350,44300,16
|
|
20240423,120800,8016553450,44350,44350,44350,44300,151
|
|
20240423,120700,8009857250,44350,44350,44350,44350,586
|
|
20240423,120600,7983868150,44400,44400,44400,44350,14
|
|
20240423,120500,7983246950,44400,44400,44400,44400,20
|
|
20240423,120400,7982358950,44350,44450,44450,44350,847
|
|
20240423,120300,7944751150,44450,44400,44450,44400,31
|
|
20240423,120200,7943373600,44450,44450,44450,44450,63
|
|
20240423,120100,7940573250,44450,44450,44450,44400,10
|
|
20240423,120000,7940129100,44450,44450,44500,44450,373
|
|
20240423,115900,7923547300,44500,44450,44500,44450,97
|
|
20240423,115800,7919231250,44500,44400,44500,44400,82
|
|
20240423,115700,7915584700,44450,44450,44450,44400,30
|
|
20240423,115600,7914251300,44450,44500,44500,44400,235
|
|
20240423,115500,7903801100,44550,44500,44550,44450,207
|
|
20240423,115400,7894594450,44500,44500,44500,44450,55
|
|
20240423,115300,7892147300,44500,44450,44500,44450,11
|
|
20240423,115200,7891658250,44450,44500,44500,44450,9
|
|
20240423,115100,7891257800,44500,44550,44550,44450,11
|
|
20240423,115000,7890768100,44500,44500,44500,44500,179
|
|
20240423,114900,7882802600,44500,44500,44550,44450,569
|
|
20240423,114800,7857479250,44500,44500,44550,44500,22
|
|
20240423,114700,7856499850,44550,44600,44600,44550,500
|
|
20240423,114600,7834224300,44600,44600,44600,44550,105
|
|
20240423,114500,7829544200,44550,44600,44600,44550,99
|
|
20240423,114400,7825129300,44550,44550,44600,44550,23
|
|
20240423,114300,7824104200,44600,44550,44600,44550,71
|
|
20240423,114200,7820938100,44600,44600,44600,44550,6
|
|
20240423,114100,7820670650,44600,44600,44600,44550,299
|
|
20240423,114000,7807336250,44600,44600,44600,44600,52
|
|
20240423,113900,7805017050,44600,44600,44600,44550,196
|
|
20240423,113800,7796275800,44600,44600,44600,44550,65
|
|
20240423,113700,7793377200,44600,44550,44600,44550,103
|
|
20240423,113600,7788783750,44550,44550,44550,44500,205
|
|
20240423,113500,7779651350,44550,44550,44550,44500,69
|
|
20240423,113400,7776577500,44500,44550,44550,44500,54
|
|
20240423,113300,7774172200,44550,44500,44550,44500,60
|
|
20240423,113200,7771499800,44550,44500,44550,44450,47
|
|
20240423,113100,7769407550,44450,44500,44500,44450,55
|
|
20240423,113000,7766960500,44500,44500,44500,44450,60
|
|
20240423,112900,7764291150,44450,44450,44500,44450,11
|
|
20240423,112800,7763802100,44500,44400,44500,44400,102
|
|
20240423,112700,7759267100,44450,44450,44450,44450,10
|
|
20240423,112600,7758822600,44400,44400,44450,44400,15
|
|
20240423,112500,7758156300,44450,44450,44500,44400,148
|
|
20240423,112400,7751582850,44450,44450,44500,44450,51
|
|
20240423,112300,7749315550,44450,44450,44500,44350,1173
|
|
20240423,112200,7697279400,44500,44550,44550,44500,137
|
|
20240423,112100,7691182400,44550,44550,44600,44500,435
|
|
20240423,112000,7671824050,44550,44550,44550,44550,198
|
|
20240423,111900,7663003150,44550,44550,44600,44550,48
|
|
20240423,111800,7660863100,44600,44550,44600,44550,266
|
|
20240423,111700,7649011650,44600,44600,44600,44600,47
|
|
20240423,111600,7646915450,44550,44600,44600,44550,83
|
|
20240423,111500,7643214150,44600,44600,44600,44550,98
|
|
20240423,111400,7638843400,44550,44600,44600,44550,35
|
|
20240423,111300,7637282900,44600,44500,44600,44500,100
|
|
20240423,111200,7632827950,44550,44550,44550,44550,71
|
|
20240423,111100,7629664900,44550,44550,44550,44500,38
|
|
20240423,111000,7627973150,44550,44500,44550,44500,118
|
|
20240423,110900,7622719650,44500,44550,44550,44500,89
|
|
20240423,110800,7618755350,44550,44550,44550,44500,19
|
|
20240423,110700,7617909300,44500,44500,44550,44500,34
|
|
20240423,110600,7616395950,44550,44550,44550,44500,34
|
|
20240423,110500,7614881900,44550,44550,44550,44500,120
|
|
20240423,110400,7609537950,44500,44400,44550,44400,273
|
|
20240423,110300,7597397350,44400,44350,44400,44350,7
|
|
20240423,110200,7597086600,44450,44400,44450,44400,115
|
|
20240423,110100,7591980450,44400,44450,44450,44400,279
|
|
20240423,110000,7579592500,44450,44450,44450,44450,84
|
|
20240423,105900,7575858700,44450,44450,44500,44450,80
|
|
20240423,105800,7572302200,44500,44450,44500,44450,358
|
|
20240423,105700,7556388950,44500,44450,44500,44450,98
|
|
20240423,105600,7552032450,44450,44500,44500,44450,53
|
|
20240423,105500,7549674000,44450,44500,44500,44400,1067
|
|
20240423,105400,7502209850,44500,44650,44650,44500,1838
|
|
20240423,105300,7420268750,44650,44650,44700,44650,401
|
|
20240423,105200,7402363450,44700,44650,44700,44650,556
|
|
20240423,105100,7377533700,44700,44650,44700,44650,266
|
|
20240423,105000,7365649150,44700,44700,44700,44650,57
|
|
20240423,104900,7363101300,44650,44700,44700,44650,82
|
|
20240423,104800,7359437100,44700,44700,44700,44700,9
|
|
20240423,104700,7359034800,44650,44650,44650,44650,52
|
|
20240423,104600,7356713000,44700,44750,44750,44700,277
|
|
20240423,104500,7344327500,44750,44750,44750,44750,12
|
|
20240423,104400,7343790500,44750,44750,44750,44750,87
|
|
20240423,104300,7339897250,44750,44750,44750,44750,31
|
|
20240423,104200,7338510000,44750,44700,44750,44700,53
|
|
20240423,104100,7336138750,44700,44600,44750,44600,789
|
|
20240423,104000,7300860800,44600,44600,44650,44600,76
|
|
20240423,103900,7297470700,44600,44600,44650,44600,197
|
|
20240423,103800,7288684200,44650,44600,44650,44600,108
|
|
20240423,103700,7283867300,44650,44700,44700,44600,36
|
|
20240423,103600,7282259600,44700,44700,44750,44650,228
|
|
20240423,103500,7272063850,44700,44700,44700,44650,245
|
|
20240423,103400,7261112700,44700,44650,44700,44650,91
|
|
20240423,103300,7257048350,44650,44600,44650,44600,774
|
|
20240423,103200,7222515700,44550,44600,44600,44550,73
|
|
20240423,103100,7219260100,44550,44550,44550,44500,193
|
|
20240423,103000,7210662000,44500,44550,44550,44500,67
|
|
20240423,102900,7207677900,44550,44550,44550,44550,162
|
|
20240423,102800,7200460800,44500,44500,44550,44450,311
|
|
20240423,102700,7186621450,44500,44500,44500,44500,365
|
|
20240423,102600,7170378950,44450,44450,44450,44450,212
|
|
20240423,102500,7160955550,44500,44450,44500,44400,3
|
|
20240423,102400,7160822200,44400,44500,44500,44400,1103
|
|
20240423,102300,7111817250,44550,44550,44550,44500,182
|
|
20240423,102200,7103714700,44550,44500,44550,44450,292
|
|
20240423,102100,7090715600,44500,44500,44500,44450,118
|
|
20240423,102000,7085465100,44500,44500,44500,44500,10
|
|
20240423,101900,7085020100,44500,44500,44500,44500,55
|
|
20240423,101800,7082572600,44500,44500,44500,44450,18
|
|
20240423,101700,7081772100,44450,44500,44500,44450,338
|
|
20240423,101600,7066732600,44550,44550,44550,44550,58
|
|
20240423,101500,7064148700,44550,44550,44550,44550,251
|
|
20240423,101400,7052966650,44600,44700,44700,44600,525
|
|
20240423,101300,7029533750,44650,44700,44700,44650,83
|
|
20240423,101200,7025826850,44650,44800,44800,44650,372
|
|
20240423,101100,7009189150,44800,44750,44800,44750,5174
|
|
20240423,101000,6777548000,44750,44650,44800,44650,5565
|
|
20240423,100900,6528768000,44650,44600,44650,44550,1000
|
|
20240423,100800,6484178550,44550,44600,44600,44550,104
|
|
20240423,100700,6479545300,44600,44550,44600,44550,711
|
|
20240423,100600,6447849650,44550,44450,44550,44400,4997
|
|
20240423,100500,6225415700,44450,44400,44450,44400,34
|
|
20240423,100400,6223904900,44450,44400,44500,44350,316
|
|
20240423,100300,6209857950,44350,44400,44400,44350,37
|
|
20240423,100200,6208215450,44350,44300,44350,44300,101
|
|
20240423,100100,6203738600,44300,44350,44350,44300,88
|
|
20240423,100000,6199837750,44350,44300,44350,44250,42
|
|
20240423,095900,6197976450,44300,44350,44350,44200,399
|
|
20240423,095800,6180314600,44350,44450,44450,44350,524
|
|
20240423,095700,6157061350,44450,44450,44500,44450,120
|
|
20240423,095600,6151727250,44450,44350,44450,44350,2368
|
|
20240423,095500,6046582700,44350,44350,44350,44300,103
|
|
20240423,095400,6042015100,44300,44350,44350,44250,595
|
|
20240423,095300,6015654950,44350,44350,44350,44300,53
|
|
20240423,095200,6013305100,44350,44200,44350,44200,516
|
|
20240423,095100,5990464750,44200,44150,44200,44150,645
|
|
20240423,095000,5961981900,44200,44200,44250,44200,664
|
|
20240423,094900,5932627100,44150,44250,44250,44150,217
|
|
20240423,094800,5923042950,44200,44350,44350,44200,591
|
|
20240423,094700,5896880900,44300,44350,44400,44300,675
|
|
20240423,094600,5866962150,44400,44500,44500,44400,720
|
|
20240423,094500,5834957000,44500,44550,44600,44500,764
|
|
20240423,094400,5800948900,44550,44550,44550,44550,659
|
|
20240423,094300,5771590450,44550,44600,44600,44450,1602
|
|
20240423,094200,5700270250,44600,44650,44650,44550,244
|
|
20240423,094100,5689387250,44650,44750,44750,44650,347
|
|
20240423,094000,5673883900,44750,44750,44800,44700,461
|
|
20240423,093900,5653267750,44900,44850,44900,44750,875
|
|
20240423,093800,5614066600,44850,45000,45000,44850,433
|
|
20240423,093700,5594612750,44950,45000,45000,44950,149
|
|
20240423,093600,5587908250,45000,45000,45100,45000,1967
|
|
20240423,093500,5499279050,45000,44900,45000,44850,705
|
|
20240423,093400,5467618350,45000,44950,45000,44900,435
|
|
20240423,093300,5448048700,44950,45100,45100,44950,413
|
|
20240423,093200,5429439450,45100,44850,45150,44850,4269
|
|
20240423,093100,5237267000,44900,44650,44900,44650,2223
|
|
20240423,093000,5137703950,44700,44450,44700,44450,1159
|
|
20240423,092900,5086041600,44600,44750,44750,44500,804
|
|
20240423,092800,5050190000,44750,44800,44800,44750,352
|
|
20240423,092700,5034432000,44800,44800,44850,44750,544
|
|
20240423,092600,5010067400,44850,44700,44850,44650,1731
|
|
20240423,092500,4932671550,44700,44750,44750,44650,637
|
|
20240423,092400,4904179800,44800,45000,45000,44800,697
|
|
20240423,092300,4872902500,45000,44750,45000,44750,1459
|
|
20240423,092200,4807481300,44750,44750,44800,44750,924
|
|
20240423,092100,4766103850,44750,44850,44950,44750,1003
|
|
20240423,092000,4721131500,44950,45050,45150,44850,1279
|
|
20240423,091900,4663559950,45100,45300,45300,45050,1987
|
|
20240423,091800,4573754550,45300,44950,45300,44950,7181
|
|
20240423,091700,4249578200,45000,45100,45150,44900,1335
|
|
20240423,091600,4189484750,45150,45100,45200,45100,2825
|
|
20240423,091500,4062011700,45050,45100,45100,45050,1252
|
|
20240423,091400,4005581250,45100,45050,45100,45000,1993
|
|
20240423,091300,3915780550,44950,44800,45050,44700,5209
|
|
20240423,091200,3681757550,44850,45200,45250,44850,8829
|
|
20240423,091100,3283933900,45200,44900,45200,44850,6871
|
|
20240423,091000,2974766750,44900,44700,44900,44650,5325
|
|
20240423,090900,2736196900,44700,44500,44700,44400,6388
|
|
20240423,090800,2451528450,44500,44550,44550,44450,2432
|
|
20240423,090700,2343256500,44550,44350,44550,44350,3952
|
|
20240423,090600,2167477850,44350,44400,44550,44250,4762
|
|
20240423,090500,1955834650,44250,44250,44350,44050,8109
|
|
20240423,090400,1596834650,44300,43750,44300,43750,7616
|
|
20240423,090300,1261247700,43800,43450,43850,43350,5911
|
|
20240423,090200,1003075000,43500,43350,43650,43250,3701
|
|
20240423,090100,842160450,43350,43000,43350,42750,6650
|
|
20240423,090000,555483900,42950,42600,43000,42350,11637
|