696 lines
41 KiB
CSV
696 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,203300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,203200,253478145500,239000,239000,239000,239000,0
|
|
20240418,203100,253478145500,239000,239000,239000,239000,0
|
|
20240418,203000,253478145500,239000,239000,239000,239000,0
|
|
20240418,202900,253478145500,239000,239000,239000,239000,0
|
|
20240418,202800,253478145500,239000,239000,239000,239000,0
|
|
20240418,202700,253478145500,239000,239000,239000,239000,0
|
|
20240418,202600,253478145500,239000,239000,239000,239000,0
|
|
20240418,202500,253478145500,239000,239000,239000,239000,0
|
|
20240418,202400,253478145500,239000,239000,239000,239000,0
|
|
20240418,202300,253478145500,239000,239000,239000,239000,0
|
|
20240418,202200,253478145500,239000,239000,239000,239000,0
|
|
20240418,202100,253478145500,239000,239000,239000,239000,0
|
|
20240418,202000,253478145500,239000,239000,239000,239000,0
|
|
20240418,201900,253478145500,239000,239000,239000,239000,0
|
|
20240418,201800,253478145500,239000,239000,239000,239000,0
|
|
20240418,201700,253478145500,239000,239000,239000,239000,0
|
|
20240418,201600,253478145500,239000,239000,239000,239000,0
|
|
20240418,201500,253478145500,239000,239000,239000,239000,0
|
|
20240418,201400,253478145500,239000,239000,239000,239000,0
|
|
20240418,201300,253478145500,239000,239000,239000,239000,0
|
|
20240418,201200,253478145500,239000,239000,239000,239000,0
|
|
20240418,201100,253478145500,239000,239000,239000,239000,0
|
|
20240418,201000,253478145500,239000,239000,239000,239000,0
|
|
20240418,200900,253478145500,239000,239000,239000,239000,0
|
|
20240418,200800,253478145500,239000,239000,239000,239000,0
|
|
20240418,200700,253478145500,239000,239000,239000,239000,0
|
|
20240418,200600,253478145500,239000,239000,239000,239000,0
|
|
20240418,200500,253478145500,239000,239000,239000,239000,0
|
|
20240418,200400,253478145500,239000,239000,239000,239000,0
|
|
20240418,200300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,200200,253478145500,239000,239000,239000,239000,0
|
|
20240418,200100,253478145500,239000,239000,239000,239000,0
|
|
20240418,200000,253478145500,239000,239000,239000,239000,0
|
|
20240418,195900,253478145500,239000,239000,239000,239000,0
|
|
20240418,195800,253478145500,239000,239000,239000,239000,0
|
|
20240418,195700,253478145500,239000,239000,239000,239000,0
|
|
20240418,195600,253478145500,239000,239000,239000,239000,0
|
|
20240418,195500,253478145500,239000,239000,239000,239000,0
|
|
20240418,195400,253478145500,239000,239000,239000,239000,0
|
|
20240418,195300,253478145500,239000,239000,239000,239000,0
|
|
20240418,195200,253478145500,239000,239000,239000,239000,0
|
|
20240418,195100,253478145500,239000,239000,239000,239000,0
|
|
20240418,195000,253478145500,239000,239000,239000,239000,0
|
|
20240418,194900,253478145500,239000,239000,239000,239000,0
|
|
20240418,194800,253478145500,239000,239000,239000,239000,0
|
|
20240418,194700,253478145500,239000,239000,239000,239000,0
|
|
20240418,194600,253478145500,239000,239000,239000,239000,0
|
|
20240418,194500,253478145500,239000,239000,239000,239000,0
|
|
20240418,194400,253478145500,239000,239000,239000,239000,0
|
|
20240418,194300,253478145500,239000,239000,239000,239000,0
|
|
20240418,194200,253478145500,239000,239000,239000,239000,0
|
|
20240418,194100,253478145500,239000,239000,239000,239000,0
|
|
20240418,194000,253478145500,239000,239000,239000,239000,0
|
|
20240418,193900,253478145500,239000,239000,239000,239000,0
|
|
20240418,193800,253478145500,239000,239000,239000,239000,0
|
|
20240418,193700,253478145500,239000,239000,239000,239000,0
|
|
20240418,193600,253478145500,239000,239000,239000,239000,0
|
|
20240418,193500,253478145500,239000,239000,239000,239000,0
|
|
20240418,193400,253478145500,239000,239000,239000,239000,0
|
|
20240418,193300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,193200,253478145500,239000,239000,239000,239000,0
|
|
20240418,193100,253478145500,239000,239000,239000,239000,0
|
|
20240418,193000,253478145500,239000,239000,239000,239000,0
|
|
20240418,192900,253478145500,239000,239000,239000,239000,0
|
|
20240418,192800,253478145500,239000,239000,239000,239000,0
|
|
20240418,192700,253478145500,239000,239000,239000,239000,0
|
|
20240418,192600,253478145500,239000,239000,239000,239000,0
|
|
20240418,192500,253478145500,239000,239000,239000,239000,0
|
|
20240418,192400,253478145500,239000,239000,239000,239000,0
|
|
20240418,192300,253478145500,239000,239000,239000,239000,0
|
|
20240418,192200,253478145500,239000,239000,239000,239000,0
|
|
20240418,192100,253478145500,239000,239000,239000,239000,0
|
|
20240418,192000,253478145500,239000,239000,239000,239000,0
|
|
20240418,191900,253478145500,239000,239000,239000,239000,0
|
|
20240418,191800,253478145500,239000,239000,239000,239000,0
|
|
20240418,191700,253478145500,239000,239000,239000,239000,0
|
|
20240418,191600,253478145500,239000,239000,239000,239000,0
|
|
20240418,191500,253478145500,239000,239000,239000,239000,0
|
|
20240418,191400,253478145500,239000,239000,239000,239000,0
|
|
20240418,191300,253478145500,239000,239000,239000,239000,0
|
|
20240418,191200,253478145500,239000,239000,239000,239000,0
|
|
20240418,191100,253478145500,239000,239000,239000,239000,0
|
|
20240418,191000,253478145500,239000,239000,239000,239000,0
|
|
20240418,190900,253478145500,239000,239000,239000,239000,0
|
|
20240418,190800,253478145500,239000,239000,239000,239000,0
|
|
20240418,190700,253478145500,239000,239000,239000,239000,0
|
|
20240418,190600,253478145500,239000,239000,239000,239000,0
|
|
20240418,190500,253478145500,239000,239000,239000,239000,0
|
|
20240418,190400,253478145500,239000,239000,239000,239000,0
|
|
20240418,190300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,190200,253478145500,239000,239000,239000,239000,0
|
|
20240418,190100,253478145500,239000,239000,239000,239000,0
|
|
20240418,190000,253478145500,239000,239000,239000,239000,0
|
|
20240418,185900,253478145500,239000,239000,239000,239000,0
|
|
20240418,185800,253478145500,239000,239000,239000,239000,0
|
|
20240418,185700,253478145500,239000,239000,239000,239000,0
|
|
20240418,185600,253478145500,239000,239000,239000,239000,0
|
|
20240418,185500,253478145500,239000,239000,239000,239000,0
|
|
20240418,185400,253478145500,239000,239000,239000,239000,0
|
|
20240418,185300,253478145500,239000,239000,239000,239000,0
|
|
20240418,185200,253478145500,239000,239000,239000,239000,0
|
|
20240418,185100,253478145500,239000,239000,239000,239000,0
|
|
20240418,185000,253478145500,239000,239000,239000,239000,0
|
|
20240418,184900,253478145500,239000,239000,239000,239000,0
|
|
20240418,184800,253478145500,239000,239000,239000,239000,0
|
|
20240418,184700,253478145500,239000,239000,239000,239000,0
|
|
20240418,184600,253478145500,239000,239000,239000,239000,0
|
|
20240418,184500,253478145500,239000,239000,239000,239000,0
|
|
20240418,184400,253478145500,239000,239000,239000,239000,0
|
|
20240418,184300,253478145500,239000,239000,239000,239000,0
|
|
20240418,184200,253478145500,239000,239000,239000,239000,0
|
|
20240418,184100,253478145500,239000,239000,239000,239000,0
|
|
20240418,184000,253478145500,239000,239000,239000,239000,0
|
|
20240418,183900,253478145500,239000,239000,239000,239000,0
|
|
20240418,183800,253478145500,239000,239000,239000,239000,0
|
|
20240418,183700,253478145500,239000,239000,239000,239000,0
|
|
20240418,183600,253478145500,239000,239000,239000,239000,0
|
|
20240418,183500,253478145500,239000,239000,239000,239000,0
|
|
20240418,183400,253478145500,239000,239000,239000,239000,0
|
|
20240418,183300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,183200,253478145500,239000,239000,239000,239000,0
|
|
20240418,183100,253478145500,239000,239000,239000,239000,0
|
|
20240418,183000,253478145500,239000,239000,239000,239000,0
|
|
20240418,182900,253478145500,239000,239000,239000,239000,0
|
|
20240418,182800,253478145500,239000,239000,239000,239000,0
|
|
20240418,182700,253478145500,239000,239000,239000,239000,0
|
|
20240418,182600,253478145500,239000,239000,239000,239000,0
|
|
20240418,182500,253478145500,239000,239000,239000,239000,0
|
|
20240418,182400,253478145500,239000,239000,239000,239000,0
|
|
20240418,182300,253478145500,239000,239000,239000,239000,0
|
|
20240418,182200,253478145500,239000,239000,239000,239000,0
|
|
20240418,182100,253478145500,239000,239000,239000,239000,0
|
|
20240418,182000,253478145500,239000,239000,239000,239000,0
|
|
20240418,181900,253478145500,239000,239000,239000,239000,0
|
|
20240418,181800,253478145500,239000,239000,239000,239000,0
|
|
20240418,181700,253478145500,239000,239000,239000,239000,0
|
|
20240418,181600,253478145500,239000,239000,239000,239000,0
|
|
20240418,181500,253478145500,239000,239000,239000,239000,0
|
|
20240418,181400,253478145500,239000,239000,239000,239000,0
|
|
20240418,181300,253478145500,239000,239000,239000,239000,0
|
|
20240418,181200,253478145500,239000,239000,239000,239000,0
|
|
20240418,181100,253478145500,239000,239000,239000,239000,0
|
|
20240418,181000,253478145500,239000,239000,239000,239000,0
|
|
20240418,180900,253478145500,239000,239000,239000,239000,0
|
|
20240418,180800,253478145500,239000,239000,239000,239000,0
|
|
20240418,180700,253478145500,239000,239000,239000,239000,0
|
|
20240418,180600,253478145500,239000,239000,239000,239000,0
|
|
20240418,180500,253478145500,239000,239000,239000,239000,0
|
|
20240418,180400,253478145500,239000,239000,239000,239000,0
|
|
20240418,180300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,180200,253478145500,239000,239000,239000,239000,0
|
|
20240418,180100,253478145500,239000,239000,239000,239000,0
|
|
20240418,180000,253478145500,239000,239000,239000,239000,0
|
|
20240418,175900,253478145500,239000,239000,239000,239000,0
|
|
20240418,175800,253478145500,239000,239000,239000,239000,0
|
|
20240418,175700,253478145500,239000,239000,239000,239000,0
|
|
20240418,175600,253478145500,239000,239000,239000,239000,0
|
|
20240418,175500,253478145500,239000,239000,239000,239000,0
|
|
20240418,175400,253478145500,239000,239000,239000,239000,0
|
|
20240418,175300,253478145500,239000,239000,239000,239000,0
|
|
20240418,175200,253478145500,239000,239000,239000,239000,0
|
|
20240418,175100,253478145500,239000,239000,239000,239000,0
|
|
20240418,175000,253478145500,239000,239000,239000,239000,0
|
|
20240418,174900,253478145500,239000,239000,239000,239000,0
|
|
20240418,174800,253478145500,239000,239000,239000,239000,0
|
|
20240418,174700,253478145500,239000,239000,239000,239000,0
|
|
20240418,174600,253478145500,239000,239000,239000,239000,0
|
|
20240418,174500,253478145500,239000,239000,239000,239000,0
|
|
20240418,174400,253478145500,239000,239000,239000,239000,0
|
|
20240418,174300,253478145500,239000,239000,239000,239000,0
|
|
20240418,174200,253478145500,239000,239000,239000,239000,0
|
|
20240418,174100,253478145500,239000,239000,239000,239000,0
|
|
20240418,174000,253478145500,239000,239000,239000,239000,0
|
|
20240418,173900,253478145500,239000,239000,239000,239000,0
|
|
20240418,173800,253478145500,239000,239000,239000,239000,0
|
|
20240418,173700,253478145500,239000,239000,239000,239000,0
|
|
20240418,173600,253478145500,239000,239000,239000,239000,0
|
|
20240418,173500,253478145500,239000,239000,239000,239000,0
|
|
20240418,173400,253478145500,239000,239000,239000,239000,0
|
|
20240418,173300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,173200,253478145500,239000,239000,239000,239000,0
|
|
20240418,173100,253478145500,239000,239000,239000,239000,0
|
|
20240418,173000,253478145500,239000,239000,239000,239000,0
|
|
20240418,172900,253478145500,239000,239000,239000,239000,0
|
|
20240418,172800,253478145500,239000,239000,239000,239000,0
|
|
20240418,172700,253478145500,239000,239000,239000,239000,0
|
|
20240418,172600,253478145500,239000,239000,239000,239000,0
|
|
20240418,172500,253478145500,239000,239000,239000,239000,0
|
|
20240418,172400,253478145500,239000,239000,239000,239000,0
|
|
20240418,172300,253478145500,239000,239000,239000,239000,0
|
|
20240418,172200,253478145500,239000,239000,239000,239000,0
|
|
20240418,172100,253478145500,239000,239000,239000,239000,0
|
|
20240418,172000,253478145500,239000,239000,239000,239000,0
|
|
20240418,171900,253478145500,239000,239000,239000,239000,0
|
|
20240418,171800,253478145500,239000,239000,239000,239000,0
|
|
20240418,171700,253478145500,239000,239000,239000,239000,0
|
|
20240418,171600,253478145500,239000,239000,239000,239000,0
|
|
20240418,171500,253478145500,239000,239000,239000,239000,0
|
|
20240418,171400,253478145500,239000,239000,239000,239000,0
|
|
20240418,171300,253478145500,239000,239000,239000,239000,0
|
|
20240418,171200,253478145500,239000,239000,239000,239000,0
|
|
20240418,171100,253478145500,239000,239000,239000,239000,0
|
|
20240418,171000,253478145500,239000,239000,239000,239000,0
|
|
20240418,170900,253478145500,239000,239000,239000,239000,0
|
|
20240418,170800,253478145500,239000,239000,239000,239000,0
|
|
20240418,170700,253478145500,239000,239000,239000,239000,0
|
|
20240418,170600,253478145500,239000,239000,239000,239000,0
|
|
20240418,170500,253478145500,239000,239000,239000,239000,0
|
|
20240418,170400,253478145500,239000,239000,239000,239000,0
|
|
20240418,170300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,170200,253478145500,239000,239000,239000,239000,0
|
|
20240418,170100,253478145500,239000,239000,239000,239000,0
|
|
20240418,170000,253478145500,239000,239000,239000,239000,0
|
|
20240418,165900,253478145500,239000,239000,239000,239000,0
|
|
20240418,165800,253478145500,239000,239000,239000,239000,0
|
|
20240418,165700,253478145500,239000,239000,239000,239000,0
|
|
20240418,165600,253478145500,239000,239000,239000,239000,0
|
|
20240418,165500,253478145500,239000,239000,239000,239000,0
|
|
20240418,165400,253478145500,239000,239000,239000,239000,0
|
|
20240418,165300,253478145500,239000,239000,239000,239000,0
|
|
20240418,165200,253478145500,239000,239000,239000,239000,0
|
|
20240418,165100,253478145500,239000,239000,239000,239000,0
|
|
20240418,165000,253478145500,239000,239000,239000,239000,0
|
|
20240418,164900,253478145500,239000,239000,239000,239000,0
|
|
20240418,164800,253478145500,239000,239000,239000,239000,0
|
|
20240418,164700,253478145500,239000,239000,239000,239000,0
|
|
20240418,164600,253478145500,239000,239000,239000,239000,0
|
|
20240418,164500,253478145500,239000,239000,239000,239000,0
|
|
20240418,164400,253478145500,239000,239000,239000,239000,0
|
|
20240418,164300,253478145500,239000,239000,239000,239000,0
|
|
20240418,164200,253478145500,239000,239000,239000,239000,0
|
|
20240418,164100,253478145500,239000,239000,239000,239000,0
|
|
20240418,164000,253478145500,239000,239000,239000,239000,0
|
|
20240418,163900,253478145500,239000,239000,239000,239000,0
|
|
20240418,163800,253478145500,239000,239000,239000,239000,0
|
|
20240418,163700,253478145500,239000,239000,239000,239000,0
|
|
20240418,163600,253478145500,239000,239000,239000,239000,0
|
|
20240418,163500,253478145500,239000,239000,239000,239000,0
|
|
20240418,163400,253478145500,239000,239000,239000,239000,0
|
|
20240418,163300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,163200,253478145500,239000,239000,239000,239000,0
|
|
20240418,163100,253478145500,239000,239000,239000,239000,0
|
|
20240418,163000,253478145500,239000,239000,239000,239000,0
|
|
20240418,162900,253478145500,239000,239000,239000,239000,0
|
|
20240418,162800,253478145500,239000,239000,239000,239000,0
|
|
20240418,162700,253478145500,239000,239000,239000,239000,0
|
|
20240418,162600,253478145500,239000,239000,239000,239000,0
|
|
20240418,162500,253478145500,239000,239000,239000,239000,0
|
|
20240418,162400,253478145500,239000,239000,239000,239000,0
|
|
20240418,162300,253478145500,239000,239000,239000,239000,0
|
|
20240418,162200,253478145500,239000,239000,239000,239000,0
|
|
20240418,162100,253478145500,239000,239000,239000,239000,0
|
|
20240418,162000,253478145500,239000,239000,239000,239000,0
|
|
20240418,161900,253478145500,239000,239000,239000,239000,0
|
|
20240418,161800,253478145500,239000,239000,239000,239000,0
|
|
20240418,161700,253478145500,239000,239000,239000,239000,0
|
|
20240418,161600,253478145500,239000,239000,239000,239000,0
|
|
20240418,161500,253478145500,239000,239000,239000,239000,0
|
|
20240418,161400,253478145500,239000,239000,239000,239000,0
|
|
20240418,161300,253478145500,239000,239000,239000,239000,0
|
|
20240418,161200,253478145500,239000,239000,239000,239000,0
|
|
20240418,161100,253478145500,239000,239000,239000,239000,0
|
|
20240418,161000,253478145500,239000,239000,239000,239000,0
|
|
20240418,160900,253478145500,239000,239000,239000,239000,0
|
|
20240418,160800,253478145500,239000,239000,239000,239000,0
|
|
20240418,160700,253478145500,239000,239000,239000,239000,0
|
|
20240418,160600,253478145500,239000,239000,239000,239000,0
|
|
20240418,160500,253478145500,239000,239000,239000,239000,0
|
|
20240418,160400,253478145500,239000,239000,239000,239000,0
|
|
20240418,160300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,160200,253478145500,239000,239000,239000,239000,0
|
|
20240418,160100,253478145500,239000,239000,239000,239000,0
|
|
20240418,160000,253478145500,239000,239000,239000,239000,0
|
|
20240418,155900,253478145500,239000,239000,239000,239000,0
|
|
20240418,155800,253478145500,239000,239000,239000,239000,0
|
|
20240418,155700,253478145500,239000,239000,239000,239000,0
|
|
20240418,155600,253478145500,239000,239000,239000,239000,0
|
|
20240418,155500,253478145500,239000,239000,239000,239000,0
|
|
20240418,155400,253478145500,239000,239000,239000,239000,0
|
|
20240418,155300,253478145500,239000,239000,239000,239000,0
|
|
20240418,155200,253478145500,239000,239000,239000,239000,0
|
|
20240418,155100,253478145500,239000,239000,239000,239000,0
|
|
20240418,155000,253478145500,239000,239000,239000,239000,0
|
|
20240418,154900,253478145500,239000,239000,239000,239000,0
|
|
20240418,154800,253478145500,239000,239000,239000,239000,0
|
|
20240418,154700,253478145500,239000,239000,239000,239000,0
|
|
20240418,154600,253478145500,239000,239000,239000,239000,0
|
|
20240418,154500,253478145500,239000,239000,239000,239000,0
|
|
20240418,154400,253478145500,239000,239000,239000,239000,0
|
|
20240418,154300,253478145500,239000,239000,239000,239000,0
|
|
20240418,154200,253478145500,239000,239000,239000,239000,0
|
|
20240418,154100,253478145500,239000,239000,239000,239000,0
|
|
20240418,154000,253478145500,239000,239000,239000,239000,0
|
|
20240418,153900,253478145500,239000,239000,239000,239000,0
|
|
20240418,153800,253478145500,239000,239000,239000,239000,0
|
|
20240418,153700,253478145500,239000,239000,239000,239000,0
|
|
20240418,153600,253478145500,239000,239000,239000,239000,0
|
|
20240418,153500,253478145500,239000,239000,239000,239000,0
|
|
20240418,153400,253478145500,239000,239000,239000,239000,0
|
|
20240418,153300,253478145500,239000,239000,239000,239000,26234
|
|
20240418,153200,253478145500,239000,239000,239000,239000,0
|
|
20240418,153100,253478145500,239000,239000,239000,239000,0
|
|
20240418,153000,253478145500,239000,239000,239000,239000,26234
|
|
20240418,152900,247208219500,238000,238000,238000,238000,0
|
|
20240418,152800,247208219500,238000,238000,238000,238000,0
|
|
20240418,152700,247208219500,238000,238000,238000,238000,0
|
|
20240418,152600,247208219500,238000,238000,238000,238000,0
|
|
20240418,152500,247208219500,238000,238000,238000,238000,0
|
|
20240418,152400,247208219500,238000,238000,238000,238000,0
|
|
20240418,152300,247208219500,238000,238000,238000,238000,0
|
|
20240418,152200,247208219500,238000,238000,238000,238000,0
|
|
20240418,152100,247208219500,238000,238000,238000,238000,0
|
|
20240418,152000,247208219500,238000,238000,238000,238000,0
|
|
20240418,151900,247208219500,238000,237500,238000,237000,5942
|
|
20240418,151800,245795376000,237500,236500,238000,236500,8947
|
|
20240418,151700,243671700500,236500,236000,237000,236000,3869
|
|
20240418,151600,242756070000,236000,236000,236500,236000,2613
|
|
20240418,151500,242138288000,236000,236000,236500,236000,1904
|
|
20240418,151400,241688158000,236000,236000,236500,236000,2834
|
|
20240418,151300,241018713000,236000,236000,237000,236000,8903
|
|
20240418,151200,238911531500,236500,236500,236500,236000,1902
|
|
20240418,151100,238462024000,236000,235500,236500,235500,3827
|
|
20240418,151000,237559077500,236000,235500,236000,235500,1880
|
|
20240418,150900,237116105500,235500,236000,236000,235500,1515
|
|
20240418,150800,236758990000,235500,236000,236500,235500,2339
|
|
20240418,150700,236207067500,236000,236000,236000,235500,2733
|
|
20240418,150600,235562160000,235500,235500,236000,235500,1107
|
|
20240418,150500,235301385500,235500,236500,236500,235500,2571
|
|
20240418,150400,234694358000,236500,235500,236500,235000,3164
|
|
20240418,150300,233948516000,235500,236500,236500,235500,3266
|
|
20240418,150200,233178127500,236500,237000,237000,236500,3405
|
|
20240418,150100,232372572000,237000,237000,237000,236500,1915
|
|
20240418,150000,231919073000,236500,237000,237500,236000,3781
|
|
20240418,145900,231024166000,237000,237000,237000,236500,1105
|
|
20240418,145800,230762480000,236500,237000,237500,236500,2113
|
|
20240418,145700,230261901500,236500,238000,238000,236500,3547
|
|
20240418,145600,229420632000,238000,237000,238000,237000,1976
|
|
20240418,145500,228951232500,237500,237500,238500,237000,8182
|
|
20240418,145400,227005473000,237000,237000,237500,237000,1186
|
|
20240418,145300,226723984500,237000,236500,237500,236500,2048
|
|
20240418,145200,226238437500,237000,236500,237500,236500,2665
|
|
20240418,145100,225606824000,236500,237500,237500,236500,3879
|
|
20240418,145000,224687209500,237500,236000,238000,236000,11364
|
|
20240418,144900,221995105000,236500,236000,236500,235500,6409
|
|
20240418,144800,220482738500,236000,235000,236000,235000,3037
|
|
20240418,144700,219767402000,235000,236000,236000,235000,3957
|
|
20240418,144600,218835779000,236000,235500,236000,235500,2766
|
|
20240418,144500,218184117000,235500,235500,235500,235000,1599
|
|
20240418,144400,217807642000,235000,234500,235500,234500,3040
|
|
20240418,144300,217092923500,235000,234500,235000,234500,1776
|
|
20240418,144200,216675819000,234500,234000,235000,234000,2151
|
|
20240418,144100,216171429000,234000,234000,234500,234000,1603
|
|
20240418,144000,215795768500,234000,234000,234500,233500,1308
|
|
20240418,143900,215489622000,233500,233500,234000,233500,1360
|
|
20240418,143800,215171728000,233500,233500,234000,233500,1088
|
|
20240418,143700,214917342000,233500,233500,234000,233500,984
|
|
20240418,143600,214687361500,233500,233500,234000,233000,4439
|
|
20240418,143500,213650429000,234000,234000,234500,233500,1486
|
|
20240418,143400,213302982500,234000,234500,235000,234000,1594
|
|
20240418,143300,212929495000,234500,235500,235500,234000,5799
|
|
20240418,143200,211567467000,235000,235000,235500,234500,4149
|
|
20240418,143100,210592015500,235000,235000,235000,234500,1363
|
|
20240418,143000,210271880000,234500,234500,235000,234500,799
|
|
20240418,142900,210084251500,235000,234000,235000,234000,3020
|
|
20240418,142800,209376036000,234000,234500,234500,234000,1207
|
|
20240418,142700,209093153000,234000,234500,234500,234000,937
|
|
20240418,142600,208873562000,234500,233500,234500,233500,2098
|
|
20240418,142500,208382449500,233500,233500,234000,233500,746
|
|
20240418,142400,208208087500,234000,234000,234000,233500,807
|
|
20240418,142300,208019511500,234000,234000,234000,233500,820
|
|
20240418,142200,207827878500,233500,234500,234500,233500,2336
|
|
20240418,142100,207281418500,234500,232500,234500,232500,5637
|
|
20240418,142000,205965126000,232500,232500,233000,232500,1159
|
|
20240418,141900,205695501000,232500,233000,233000,232500,956
|
|
20240418,141800,205473058000,232500,233500,233500,232500,1376
|
|
20240418,141700,205152421500,233000,233000,233500,233000,1113
|
|
20240418,141600,204892972500,233000,232500,233500,232500,1819
|
|
20240418,141500,204469116000,233000,233500,234000,232500,2770
|
|
20240418,141400,203822743000,234000,234000,234500,233500,3089
|
|
20240418,141300,203099823000,234000,234500,234500,234000,578
|
|
20240418,141200,202964377000,234500,234500,234500,234000,1001
|
|
20240418,141100,202729869500,234000,234500,234500,234000,1064
|
|
20240418,141000,202480692000,234500,233500,234500,233500,4110
|
|
20240418,140900,201518857500,234000,233500,234000,233500,1172
|
|
20240418,140800,201244843500,233500,233500,234000,233000,3374
|
|
20240418,140700,200457019500,233500,233000,233500,233000,706
|
|
20240418,140600,200292338500,233000,233000,233500,233000,627
|
|
20240418,140500,200146129500,233000,233000,233500,233000,639
|
|
20240418,140400,199997176500,233000,233000,233500,233000,1502
|
|
20240418,140300,199646735000,233000,233000,233500,233000,739
|
|
20240418,140200,199474430000,233000,232500,233500,232500,2415
|
|
20240418,140100,198911746500,232500,232500,233000,232500,1132
|
|
20240418,140000,198648448000,233000,232500,233000,232500,740
|
|
20240418,135900,198476266000,233000,232500,233000,232500,1135
|
|
20240418,135800,198212258000,232500,232500,233000,232500,574
|
|
20240418,135700,198078734000,232500,233000,233000,232000,1000
|
|
20240418,135600,197846062000,232500,231500,233000,231500,2631
|
|
20240418,135500,197235521000,231500,232000,232000,231500,898
|
|
20240418,135400,197027597500,232000,231500,232000,231000,1719
|
|
20240418,135300,196629593000,231500,231500,232000,231500,1844
|
|
20240418,135200,196202619500,232000,231500,232000,231500,1588
|
|
20240418,135100,195834715500,231500,232000,232500,231500,2972
|
|
20240418,135000,195145531000,232000,232000,232500,232000,968
|
|
20240418,134900,194920914000,232000,232000,232500,232000,827
|
|
20240418,134800,194728971500,232500,233000,233000,232000,1792
|
|
20240418,134700,194312514000,233000,233000,233500,232500,1557
|
|
20240418,134600,193949732500,233000,233500,234000,233000,1512
|
|
20240418,134500,193596556000,233500,233500,234000,233500,683
|
|
20240418,134400,193436995500,233500,233500,234000,233500,608
|
|
20240418,134300,193294953000,233500,233500,234000,233000,671
|
|
20240418,134200,193138238000,233500,234000,234500,233000,2820
|
|
20240418,134100,192478526000,234000,233500,234500,233500,2244
|
|
20240418,134000,191953310000,234000,233000,234000,232500,16559
|
|
20240418,133900,188094313500,232500,232500,233000,232500,963
|
|
20240418,133800,187870268500,232500,233000,233000,232500,792
|
|
20240418,133700,187686068500,233000,232500,233000,232500,450
|
|
20240418,133600,187581369500,232500,233000,233000,232500,1164
|
|
20240418,133500,187310387500,233000,233000,233000,232500,535
|
|
20240418,133400,187185926000,232500,232500,233000,232500,460
|
|
20240418,133300,187078906500,232500,232500,233000,232500,599
|
|
20240418,133200,186939582500,232500,232500,233000,232000,1591
|
|
20240418,133100,186569623000,232000,232500,233000,232000,1295
|
|
20240418,133000,186268652500,232500,232500,233000,232500,642
|
|
20240418,132900,186119336500,233000,232500,233000,232500,459
|
|
20240418,132800,186012569500,232500,232000,233000,232000,1187
|
|
20240418,132700,185736893500,232000,232000,233000,232000,574
|
|
20240418,132600,185603434500,232000,232000,233000,231500,932
|
|
20240418,132500,185387043500,232000,234000,234000,231500,6671
|
|
20240418,132400,183832460000,233500,233500,234000,233500,1060
|
|
20240418,132300,183584690000,234000,233000,234000,233000,3168
|
|
20240418,132200,182844560500,233500,233000,233500,233000,982
|
|
20240418,132100,182615392000,233000,233000,233500,233000,691
|
|
20240418,132000,182454174000,233000,232500,233500,232500,2513
|
|
20240418,131900,181868773000,232500,232000,233000,232000,2733
|
|
20240418,131800,181233196500,232000,232500,232500,232000,1014
|
|
20240418,131700,180997707500,232000,231000,232000,231000,2867
|
|
20240418,131600,180333556500,231000,231000,231500,231000,510
|
|
20240418,131500,180215640000,231000,231500,232000,231000,1512
|
|
20240418,131400,179865714000,231500,231500,232000,231500,1557
|
|
20240418,131300,179505073500,232000,230000,232000,230000,3188
|
|
20240418,131200,178768635000,230500,230500,230500,230000,1439
|
|
20240418,131100,178437512000,230500,229500,230500,229500,1799
|
|
20240418,131000,178023630500,229500,230500,230500,229500,2489
|
|
20240418,130900,177451914500,229500,230500,230500,229500,7712
|
|
20240418,130800,175679464500,230500,230500,231000,230000,2634
|
|
20240418,130700,175072644000,230500,231500,231500,230000,4788
|
|
20240418,130600,173966855000,231500,232500,232500,231500,3226
|
|
20240418,130500,173218535500,232500,232000,233000,232000,1535
|
|
20240418,130400,172861379000,232500,231500,233000,231500,5454
|
|
20240418,130300,171596672500,231500,232000,232000,231500,1758
|
|
20240418,130200,171189491500,232000,232500,232500,231500,1327
|
|
20240418,130100,170881642000,232500,232000,232500,231500,2194
|
|
20240418,130000,170372786000,231500,232500,232500,231500,2379
|
|
20240418,125900,169820714000,232500,232500,233000,232000,3478
|
|
20240418,125800,169012751500,232500,234500,235000,232500,4418
|
|
20240418,125700,167980196500,234500,235000,235000,234500,1006
|
|
20240418,125600,167743969000,234500,233500,235000,233500,3922
|
|
20240418,125500,166824543000,233500,233500,234000,233000,1619
|
|
20240418,125400,166446690000,233500,233000,233500,233000,1263
|
|
20240418,125300,166152005000,233500,232500,233500,232000,4140
|
|
20240418,125200,165189019000,233000,233000,233000,232500,2042
|
|
20240418,125100,164713771500,233000,234000,234000,232500,3538
|
|
20240418,125000,163888913500,234000,234500,235000,234000,1743
|
|
20240418,124900,163480740000,235000,235500,235500,234000,3457
|
|
20240418,124800,162669138500,235500,236000,236500,235000,2583
|
|
20240418,124700,162060368000,236000,235500,236500,235500,1576
|
|
20240418,124600,161688594500,236000,236000,236500,235500,3438
|
|
20240418,124500,160877765000,236000,236000,236500,235000,3759
|
|
20240418,124400,159991104000,235500,234500,236000,233500,6004
|
|
20240418,124300,158579553000,234500,235000,235000,233500,2845
|
|
20240418,124200,157912881500,234500,234500,236000,233500,14949
|
|
20240418,124100,154402309500,234000,233000,234500,232500,4234
|
|
20240418,124000,153413160500,233000,233500,233500,233000,988
|
|
20240418,123900,153182791000,233500,233000,233500,233000,1597
|
|
20240418,123800,152810395500,233000,233000,233500,233000,1098
|
|
20240418,123700,152554370000,233500,233500,234000,233000,2315
|
|
20240418,123600,152013631500,233500,234000,234000,233000,3142
|
|
20240418,123500,151279851000,233500,232000,234000,232000,3704
|
|
20240418,123400,150416203500,232000,232500,233000,231500,2424
|
|
20240418,123300,149853317000,233000,233000,233000,232500,1598
|
|
20240418,123200,149481507000,232500,233500,234000,232500,3543
|
|
20240418,123100,148654846000,233500,232500,233500,232000,7525
|
|
20240418,123000,146902752500,232500,231000,232500,231000,3112
|
|
20240418,122900,146181900000,231000,232000,232000,231000,1618
|
|
20240418,122800,145807746500,231500,231500,232000,231500,2616
|
|
20240418,122700,145201287500,232000,231500,232000,230500,4322
|
|
20240418,122600,144201279500,232000,230000,232000,229500,26787
|
|
20240418,122500,138029988500,230000,229000,230000,228500,4071
|
|
20240418,122400,137095871500,229000,229500,229500,228500,872
|
|
20240418,122300,136896166500,229500,229500,229500,228500,1690
|
|
20240418,122200,136508713500,229500,228500,229500,228000,2153
|
|
20240418,122100,136016152000,228000,227500,228500,227500,321
|
|
20240418,122000,135942944500,228000,227500,228500,227500,972
|
|
20240418,121900,135721463000,227500,227500,228000,227500,581
|
|
20240418,121800,135589209500,227500,227500,228000,227500,770
|
|
20240418,121700,135413945000,227500,227500,228500,227000,447
|
|
20240418,121600,135312194500,228500,227000,229500,227000,6515
|
|
20240418,121500,133820629000,227000,228500,228500,226500,2844
|
|
20240418,121400,133174356500,228000,228000,228500,227500,3391
|
|
20240418,121300,132400977500,227500,227500,228000,227500,1279
|
|
20240418,121200,132109518000,228000,227500,228000,227500,708
|
|
20240418,121100,131948411000,227500,228000,228000,227500,332
|
|
20240418,121000,131872794000,227500,228000,228000,227500,372
|
|
20240418,120900,131788085500,228000,227000,228000,227000,881
|
|
20240418,120800,131587598000,227000,228000,228000,227000,897
|
|
20240418,120700,131383502500,227500,227500,228000,227500,630
|
|
20240418,120600,131240137500,227500,227000,228000,227000,1191
|
|
20240418,120500,130969212500,227500,227000,227500,226500,1878
|
|
20240418,120400,130543154500,226500,226500,227000,226500,620
|
|
20240418,120300,130402675000,226500,227500,228000,226500,2016
|
|
20240418,120200,129944702500,227500,227500,228000,227500,741
|
|
20240418,120100,129776070000,227500,228000,228500,227500,1368
|
|
20240418,120000,129464371000,228000,229000,229000,228000,1300
|
|
20240418,115900,129167313000,228500,229000,229000,228500,1807
|
|
20240418,115800,128754340000,229000,228500,229000,228500,658
|
|
20240418,115700,128603817500,229000,229000,229500,228500,640
|
|
20240418,115600,128457323500,228500,228500,229500,228500,2983
|
|
20240418,115500,127774020000,228500,228000,229000,227500,2967
|
|
20240418,115400,127096511500,228000,228500,228500,227500,1779
|
|
20240418,115300,126690906000,228000,228000,228500,228000,505
|
|
20240418,115200,126575686000,228500,228500,228500,228000,408
|
|
20240418,115100,126482605000,228000,228500,228500,228000,732
|
|
20240418,115000,126315461000,228500,229000,229000,228000,3591
|
|
20240418,114900,125495243500,228500,228000,229000,227500,3909
|
|
20240418,114800,124602267000,227500,227000,228000,227000,3441
|
|
20240418,114700,123819019000,227000,227000,227500,227000,804
|
|
20240418,114600,123636323500,227000,227000,227500,227000,615
|
|
20240418,114500,123496599000,227000,227500,227500,227000,514
|
|
20240418,114400,123379888500,227000,227000,227500,227000,473
|
|
20240418,114300,123272480500,227500,227000,227500,226500,1284
|
|
20240418,114200,122980979000,227000,227500,227500,227000,660
|
|
20240418,114100,122830971000,227500,226000,227500,226000,3302
|
|
20240418,114000,122083143000,226500,226500,226500,226000,838
|
|
20240418,113900,121893616500,226500,226000,226500,226000,1043
|
|
20240418,113800,121657864500,226000,226000,226500,226000,995
|
|
20240418,113700,121432904500,226000,227000,227500,226000,2602
|
|
20240418,113600,120842983500,227500,227500,227500,227000,474
|
|
20240418,113500,120735302500,227500,227000,227500,227000,935
|
|
20240418,113400,120522825500,227000,227500,227500,227000,617
|
|
20240418,113300,120382658000,227500,227000,227500,227000,566
|
|
20240418,113200,120254080500,227000,226500,227500,226000,1538
|
|
20240418,113100,119905386000,226500,226500,226500,225500,1494
|
|
20240418,113000,119567450500,226500,226500,226500,226000,1626
|
|
20240418,112900,119199699000,226500,227000,227000,226000,1549
|
|
20240418,112800,118849123000,227000,227500,227500,226500,1230
|
|
20240418,112700,118569893000,227500,227500,227500,227000,1084
|
|
20240418,112600,118323426000,227000,228500,228500,227000,2853
|
|
20240418,112500,117673674500,228000,229000,229000,228000,6640
|
|
20240418,112400,116156795500,228500,229000,229000,228500,2331
|
|
20240418,112300,115623366000,229000,228500,229000,228000,2454
|
|
20240418,112200,115062254500,228500,228500,229000,228000,3621
|
|
20240418,112100,114234984500,228500,227500,228500,227500,4555
|
|
20240418,112000,113195975000,228000,227000,228000,226500,2386
|
|
20240418,111900,112653507500,227000,227500,228000,226500,2463
|
|
20240418,111800,112094014500,227500,226000,228000,225500,13168
|
|
20240418,111700,109106127000,226000,225000,226000,224500,4509
|
|
20240418,111600,108089999000,225000,225000,225500,225000,921
|
|
20240418,111500,107882688500,225000,225500,225500,225000,1814
|
|
20240418,111400,107474204500,225000,225500,225500,225000,724
|
|
20240418,111300,107311101500,225500,225500,225500,225000,1210
|
|
20240418,111200,107038464500,225500,225500,226000,225500,1952
|
|
20240418,111100,106598242000,226000,226000,226000,225500,974
|
|
20240418,111000,106378432500,225500,226000,226000,225500,2259
|
|
20240418,110900,105868877500,226000,225500,226000,225500,1977
|
|
20240418,110800,105422492000,225500,225500,226000,225500,1452
|
|
20240418,110700,105094501500,226000,226000,226000,225500,775
|
|
20240418,110600,104919480500,226000,226000,226000,225500,1940
|
|
20240418,110500,104481464500,225500,225000,226000,225000,3334
|
|
20240418,110400,103729483000,225000,225000,225500,225000,1285
|
|
20240418,110300,103440052500,225000,225500,225500,225000,875
|
|
20240418,110200,103243029500,225000,225000,225500,224500,2363
|
|
20240418,110100,102711335000,225000,224500,225500,224500,3413
|
|
20240418,110000,101943462500,225000,224500,225000,224500,924
|
|
20240418,105900,101735845500,224500,224000,225000,224000,1696
|
|
20240418,105800,101355142000,224000,224500,225000,224000,1051
|
|
20240418,105700,101119398000,224500,224000,225000,224000,2799
|
|
20240418,105600,100491083500,224000,224500,225000,223500,1326
|
|
20240418,105500,100193763000,224500,223000,225000,222500,11848
|
|
20240418,105400,97538414000,223000,223000,223000,222500,1292
|
|
20240418,105300,97250563000,223000,223000,223500,223000,990
|
|
20240418,105200,97029558000,223000,223500,223500,223000,704
|
|
20240418,105100,96872513500,223000,223500,223500,223000,1538
|
|
20240418,105000,96528928000,223000,223500,224000,223000,2868
|
|
20240418,104900,95888335000,224000,222500,224000,222500,4421
|
|
20240418,104800,94901381000,223000,223000,223000,222500,863
|
|
20240418,104700,94709113500,222500,222000,223000,221500,3095
|
|
20240418,104600,94021069500,221500,222000,222000,221500,447
|
|
20240418,104500,93922019000,222000,222000,222000,221500,547
|
|
20240418,104400,93800835000,221500,222500,223000,221500,1111
|
|
20240418,104300,93553980500,222500,223000,223000,222500,549
|
|
20240418,104200,93431790000,223000,223000,223000,222500,1344
|
|
20240418,104100,93132706500,223000,222500,223000,222500,627
|
|
20240418,104000,92993154500,223000,223000,223000,222500,444
|
|
20240418,103900,92894273500,222500,222500,222500,222000,1529
|
|
20240418,103800,92554277000,222000,222000,222500,222000,450
|
|
20240418,103700,92454340500,222500,223000,223500,222000,3563
|
|
20240418,103600,91660020500,223000,221000,223000,220500,5319
|
|
20240418,103500,90480624000,220500,220500,221000,220500,651
|
|
20240418,103400,90337019500,220500,220000,221000,220000,1200
|
|
20240418,103300,90072570000,220000,220500,220500,220000,774
|
|
20240418,103200,89901944000,220000,220000,220500,220000,347
|
|
20240418,103100,89825593000,220500,220500,221000,220000,908
|
|
20240418,103000,89625342000,220500,220500,221000,220500,664
|
|
20240418,102900,89478863000,220500,220000,220500,219500,926
|
|
20240418,102800,89274914500,220000,220500,220500,219500,1152
|
|
20240418,102700,89021492000,220500,220000,220500,220000,885
|
|
20240418,102600,88826766500,220000,220500,221000,219500,667
|
|
20240418,102500,88680067500,220500,221500,221500,220500,1593
|
|
20240418,102400,88328416500,221000,221000,221500,221000,780
|
|
20240418,102300,88155851500,221000,221500,221500,221000,964
|
|
20240418,102200,87942457500,221500,222000,222000,221000,1820
|
|
20240418,102100,87539315000,222000,221000,222000,221000,1629
|
|
20240418,102000,87178197000,221000,219500,221500,219000,3385
|
|
20240418,101900,86432037000,219500,219500,220000,219000,1049
|
|
20240418,101800,86201770500,219500,219500,220000,219000,2684
|
|
20240418,101700,85612838500,219500,219000,220000,219000,2295
|
|
20240418,101600,85108981500,219000,219000,219500,219000,748
|
|
20240418,101500,84945017000,219000,219000,219500,218500,1699
|
|
20240418,101400,84572892500,219000,219000,219500,218500,1301
|
|
20240418,101300,84287972000,219000,219500,219500,218500,2632
|
|
20240418,101200,83711534500,219000,219500,220000,219000,1725
|
|
20240418,101100,83332941500,219500,219000,220000,219000,1387
|
|
20240418,101000,83028690000,219000,220000,220000,219000,1543
|
|
20240418,100900,82690143000,219500,220500,220500,219500,2967
|
|
20240418,100800,82037301500,220500,220500,221000,220000,1791
|
|
20240418,100700,81642548500,220500,220500,221000,220000,3322
|
|
20240418,100600,80909911500,221000,221000,221000,220500,1823
|
|
20240418,100500,80507214500,221000,221000,222000,220500,1458
|
|
20240418,100400,80184401000,220500,220500,221500,220000,3120
|
|
20240418,100300,79495865500,220500,220500,221000,220000,2034
|
|
20240418,100200,79047368500,221000,220500,221000,220500,1246
|
|
20240418,100100,78772534000,220500,221000,221000,220500,941
|
|
20240418,100000,78564998500,221000,221000,221000,220500,755
|
|
20240418,095900,78398390500,221000,220500,221500,220500,1950
|
|
20240418,095800,77967618500,220500,220500,221000,220500,1406
|
|
20240418,095700,77657501000,221000,221000,221000,220500,612
|
|
20240418,095600,77522462000,221000,220500,221000,220500,2212
|
|
20240418,095500,77034586000,220500,221500,222000,220500,2788
|
|
20240418,095400,76417943000,221000,221000,221500,221000,1877
|
|
20240418,095300,76003109500,221000,221000,222000,221000,1564
|
|
20240418,095200,75657245000,221000,221500,221500,220500,4106
|
|
20240418,095100,74750092500,221500,222500,222500,221000,4760
|
|
20240418,095000,73694470000,222500,223000,223500,222000,2755
|
|
20240418,094900,73080158500,223000,221500,223500,221500,5350
|
|
20240418,094800,71889893500,222000,222000,222000,221000,1893
|
|
20240418,094700,71470235000,221500,221000,222000,221000,2265
|
|
20240418,094600,70968963000,221000,221500,222000,220500,5178
|
|
20240418,094500,69822421000,221000,222000,223000,221000,3305
|
|
20240418,094400,69089149500,222500,224000,224500,222500,4715
|
|
20240418,094300,68035894500,224000,225500,226000,224000,4445
|
|
20240418,094200,67035664500,225500,226500,227500,223000,20741
|
|
20240418,094100,62345356500,225500,223000,226500,222500,28451
|
|
20240418,094000,55960765000,223000,222000,223000,221500,8478
|
|
20240418,093900,54075199500,222000,220500,222000,220500,5199
|
|
20240418,093800,52925236500,220000,219000,220000,219000,1837
|
|
20240418,093700,52521562500,219000,220000,220500,219000,3601
|
|
20240418,093600,51730962500,220000,220500,220500,220000,1417
|
|
20240418,093500,51418906500,220500,219000,220500,219000,3560
|
|
20240418,093400,50636204000,219500,219000,219500,219000,669
|
|
20240418,093300,50489640500,219000,219000,219500,219000,1090
|
|
20240418,093200,50250866500,219000,219500,219500,219000,1059
|
|
20240418,093100,50018839000,219500,219500,220000,219000,1246
|
|
20240418,093000,49745333500,220000,220500,221000,219500,2681
|
|
20240418,092900,49155216000,220500,219500,221000,219000,4508
|
|
20240418,092800,48163445000,219000,218500,219500,218500,987
|
|
20240418,092700,47947279500,218500,219000,219000,218500,985
|
|
20240418,092600,47731685500,219000,218000,219500,218000,2880
|
|
20240418,092500,47101374000,218000,217500,218500,216500,2338
|
|
20240418,092400,46592787000,216500,217000,217500,216000,5067
|
|
20240418,092300,45495490000,216500,217500,218000,216500,6311
|
|
20240418,092200,44125692500,217500,217500,218000,217500,1192
|
|
20240418,092100,43866094500,218000,218500,218500,217500,2654
|
|
20240418,092000,43287473000,218500,218500,218500,218000,1009
|
|
20240418,091900,43067251000,218500,218000,218500,217500,2616
|
|
20240418,091800,42497031500,217500,218000,218500,217500,3614
|
|
20240418,091700,41709825500,218000,219000,219000,217500,5614
|
|
20240418,091600,40484973500,219000,219000,219000,218500,1784
|
|
20240418,091500,40094872500,219000,219000,220000,219000,2756
|
|
20240418,091400,39491010500,219500,219500,221000,219500,4029
|
|
20240418,091300,38604718500,219500,219500,220000,219500,1665
|
|
20240418,091200,38239046000,220000,220500,221000,219500,2908
|
|
20240418,091100,37597995000,220500,220000,221000,219500,2599
|
|
20240418,091000,37026317000,219500,220000,220500,218500,5553
|
|
20240418,090900,35808792500,220500,222000,222000,220000,5223
|
|
20240418,090800,34656469500,221500,220500,222000,220000,3206
|
|
20240418,090700,33948523500,220000,219000,220500,218500,3725
|
|
20240418,090600,33129727000,218500,223000,223500,218500,7195
|
|
20240418,090500,31538020000,223000,222500,223500,220000,14727
|
|
20240418,090400,28265817000,223000,222000,223500,221500,21874
|
|
20240418,090300,23390832500,222000,220000,222000,219500,17418
|
|
20240418,090200,19550309000,220000,218000,220000,217500,9426
|
|
20240418,090100,17485285000,218000,220000,220500,215500,18535
|
|
20240418,090000,13432497000,220000,219000,221000,217500,61104
|