697 lines
41 KiB
CSV
697 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,203400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,203300,345425295500,244000,244000,244000,244000,0
|
|
20240419,203200,345425295500,244000,244000,244000,244000,0
|
|
20240419,203100,345425295500,244000,244000,244000,244000,0
|
|
20240419,203000,345425295500,244000,244000,244000,244000,0
|
|
20240419,202900,345425295500,244000,244000,244000,244000,0
|
|
20240419,202800,345425295500,244000,244000,244000,244000,0
|
|
20240419,202700,345425295500,244000,244000,244000,244000,0
|
|
20240419,202600,345425295500,244000,244000,244000,244000,0
|
|
20240419,202500,345425295500,244000,244000,244000,244000,0
|
|
20240419,202400,345425295500,244000,244000,244000,244000,0
|
|
20240419,202300,345425295500,244000,244000,244000,244000,0
|
|
20240419,202200,345425295500,244000,244000,244000,244000,0
|
|
20240419,202100,345425295500,244000,244000,244000,244000,0
|
|
20240419,202000,345425295500,244000,244000,244000,244000,0
|
|
20240419,201900,345425295500,244000,244000,244000,244000,0
|
|
20240419,201800,345425295500,244000,244000,244000,244000,0
|
|
20240419,201700,345425295500,244000,244000,244000,244000,0
|
|
20240419,201600,345425295500,244000,244000,244000,244000,0
|
|
20240419,201500,345425295500,244000,244000,244000,244000,0
|
|
20240419,201400,345425295500,244000,244000,244000,244000,0
|
|
20240419,201300,345425295500,244000,244000,244000,244000,0
|
|
20240419,201200,345425295500,244000,244000,244000,244000,0
|
|
20240419,201100,345425295500,244000,244000,244000,244000,0
|
|
20240419,201000,345425295500,244000,244000,244000,244000,0
|
|
20240419,200900,345425295500,244000,244000,244000,244000,0
|
|
20240419,200800,345425295500,244000,244000,244000,244000,0
|
|
20240419,200700,345425295500,244000,244000,244000,244000,0
|
|
20240419,200600,345425295500,244000,244000,244000,244000,0
|
|
20240419,200500,345425295500,244000,244000,244000,244000,0
|
|
20240419,200400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,200300,345425295500,244000,244000,244000,244000,0
|
|
20240419,200200,345425295500,244000,244000,244000,244000,0
|
|
20240419,200100,345425295500,244000,244000,244000,244000,0
|
|
20240419,200000,345425295500,244000,244000,244000,244000,0
|
|
20240419,195900,345425295500,244000,244000,244000,244000,0
|
|
20240419,195800,345425295500,244000,244000,244000,244000,0
|
|
20240419,195700,345425295500,244000,244000,244000,244000,0
|
|
20240419,195600,345425295500,244000,244000,244000,244000,0
|
|
20240419,195500,345425295500,244000,244000,244000,244000,0
|
|
20240419,195400,345425295500,244000,244000,244000,244000,0
|
|
20240419,195300,345425295500,244000,244000,244000,244000,0
|
|
20240419,195200,345425295500,244000,244000,244000,244000,0
|
|
20240419,195100,345425295500,244000,244000,244000,244000,0
|
|
20240419,195000,345425295500,244000,244000,244000,244000,0
|
|
20240419,194900,345425295500,244000,244000,244000,244000,0
|
|
20240419,194800,345425295500,244000,244000,244000,244000,0
|
|
20240419,194700,345425295500,244000,244000,244000,244000,0
|
|
20240419,194600,345425295500,244000,244000,244000,244000,0
|
|
20240419,194500,345425295500,244000,244000,244000,244000,0
|
|
20240419,194400,345425295500,244000,244000,244000,244000,0
|
|
20240419,194300,345425295500,244000,244000,244000,244000,0
|
|
20240419,194200,345425295500,244000,244000,244000,244000,0
|
|
20240419,194100,345425295500,244000,244000,244000,244000,0
|
|
20240419,194000,345425295500,244000,244000,244000,244000,0
|
|
20240419,193900,345425295500,244000,244000,244000,244000,0
|
|
20240419,193800,345425295500,244000,244000,244000,244000,0
|
|
20240419,193700,345425295500,244000,244000,244000,244000,0
|
|
20240419,193600,345425295500,244000,244000,244000,244000,0
|
|
20240419,193500,345425295500,244000,244000,244000,244000,0
|
|
20240419,193400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,193300,345425295500,244000,244000,244000,244000,0
|
|
20240419,193200,345425295500,244000,244000,244000,244000,0
|
|
20240419,193100,345425295500,244000,244000,244000,244000,0
|
|
20240419,193000,345425295500,244000,244000,244000,244000,0
|
|
20240419,192900,345425295500,244000,244000,244000,244000,0
|
|
20240419,192800,345425295500,244000,244000,244000,244000,0
|
|
20240419,192700,345425295500,244000,244000,244000,244000,0
|
|
20240419,192600,345425295500,244000,244000,244000,244000,0
|
|
20240419,192500,345425295500,244000,244000,244000,244000,0
|
|
20240419,192400,345425295500,244000,244000,244000,244000,0
|
|
20240419,192300,345425295500,244000,244000,244000,244000,0
|
|
20240419,192200,345425295500,244000,244000,244000,244000,0
|
|
20240419,192100,345425295500,244000,244000,244000,244000,0
|
|
20240419,192000,345425295500,244000,244000,244000,244000,0
|
|
20240419,191900,345425295500,244000,244000,244000,244000,0
|
|
20240419,191800,345425295500,244000,244000,244000,244000,0
|
|
20240419,191700,345425295500,244000,244000,244000,244000,0
|
|
20240419,191600,345425295500,244000,244000,244000,244000,0
|
|
20240419,191500,345425295500,244000,244000,244000,244000,0
|
|
20240419,191400,345425295500,244000,244000,244000,244000,0
|
|
20240419,191300,345425295500,244000,244000,244000,244000,0
|
|
20240419,191200,345425295500,244000,244000,244000,244000,0
|
|
20240419,191100,345425295500,244000,244000,244000,244000,0
|
|
20240419,191000,345425295500,244000,244000,244000,244000,0
|
|
20240419,190900,345425295500,244000,244000,244000,244000,0
|
|
20240419,190800,345425295500,244000,244000,244000,244000,0
|
|
20240419,190700,345425295500,244000,244000,244000,244000,0
|
|
20240419,190600,345425295500,244000,244000,244000,244000,0
|
|
20240419,190500,345425295500,244000,244000,244000,244000,0
|
|
20240419,190400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,190300,345425295500,244000,244000,244000,244000,0
|
|
20240419,190200,345425295500,244000,244000,244000,244000,0
|
|
20240419,190100,345425295500,244000,244000,244000,244000,0
|
|
20240419,190000,345425295500,244000,244000,244000,244000,0
|
|
20240419,185900,345425295500,244000,244000,244000,244000,0
|
|
20240419,185800,345425295500,244000,244000,244000,244000,0
|
|
20240419,185700,345425295500,244000,244000,244000,244000,0
|
|
20240419,185600,345425295500,244000,244000,244000,244000,0
|
|
20240419,185500,345425295500,244000,244000,244000,244000,0
|
|
20240419,185400,345425295500,244000,244000,244000,244000,0
|
|
20240419,185300,345425295500,244000,244000,244000,244000,0
|
|
20240419,185200,345425295500,244000,244000,244000,244000,0
|
|
20240419,185100,345425295500,244000,244000,244000,244000,0
|
|
20240419,185000,345425295500,244000,244000,244000,244000,0
|
|
20240419,184900,345425295500,244000,244000,244000,244000,0
|
|
20240419,184800,345425295500,244000,244000,244000,244000,0
|
|
20240419,184700,345425295500,244000,244000,244000,244000,0
|
|
20240419,184600,345425295500,244000,244000,244000,244000,0
|
|
20240419,184500,345425295500,244000,244000,244000,244000,0
|
|
20240419,184400,345425295500,244000,244000,244000,244000,0
|
|
20240419,184300,345425295500,244000,244000,244000,244000,0
|
|
20240419,184200,345425295500,244000,244000,244000,244000,0
|
|
20240419,184100,345425295500,244000,244000,244000,244000,0
|
|
20240419,184000,345425295500,244000,244000,244000,244000,0
|
|
20240419,183900,345425295500,244000,244000,244000,244000,0
|
|
20240419,183800,345425295500,244000,244000,244000,244000,0
|
|
20240419,183700,345425295500,244000,244000,244000,244000,0
|
|
20240419,183600,345425295500,244000,244000,244000,244000,0
|
|
20240419,183500,345425295500,244000,244000,244000,244000,0
|
|
20240419,183400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,183300,345425295500,244000,244000,244000,244000,0
|
|
20240419,183200,345425295500,244000,244000,244000,244000,0
|
|
20240419,183100,345425295500,244000,244000,244000,244000,0
|
|
20240419,183000,345425295500,244000,244000,244000,244000,0
|
|
20240419,182900,345425295500,244000,244000,244000,244000,0
|
|
20240419,182800,345425295500,244000,244000,244000,244000,0
|
|
20240419,182700,345425295500,244000,244000,244000,244000,0
|
|
20240419,182600,345425295500,244000,244000,244000,244000,0
|
|
20240419,182500,345425295500,244000,244000,244000,244000,0
|
|
20240419,182400,345425295500,244000,244000,244000,244000,0
|
|
20240419,182300,345425295500,244000,244000,244000,244000,0
|
|
20240419,182200,345425295500,244000,244000,244000,244000,0
|
|
20240419,182100,345425295500,244000,244000,244000,244000,0
|
|
20240419,182000,345425295500,244000,244000,244000,244000,0
|
|
20240419,181900,345425295500,244000,244000,244000,244000,0
|
|
20240419,181800,345425295500,244000,244000,244000,244000,0
|
|
20240419,181700,345425295500,244000,244000,244000,244000,0
|
|
20240419,181600,345425295500,244000,244000,244000,244000,0
|
|
20240419,181500,345425295500,244000,244000,244000,244000,0
|
|
20240419,181400,345425295500,244000,244000,244000,244000,0
|
|
20240419,181300,345425295500,244000,244000,244000,244000,0
|
|
20240419,181200,345425295500,244000,244000,244000,244000,0
|
|
20240419,181100,345425295500,244000,244000,244000,244000,0
|
|
20240419,181000,345425295500,244000,244000,244000,244000,0
|
|
20240419,180900,345425295500,244000,244000,244000,244000,0
|
|
20240419,180800,345425295500,244000,244000,244000,244000,0
|
|
20240419,180700,345425295500,244000,244000,244000,244000,0
|
|
20240419,180600,345425295500,244000,244000,244000,244000,0
|
|
20240419,180500,345425295500,244000,244000,244000,244000,0
|
|
20240419,180400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,180300,345425295500,244000,244000,244000,244000,0
|
|
20240419,180200,345425295500,244000,244000,244000,244000,0
|
|
20240419,180100,345425295500,244000,244000,244000,244000,0
|
|
20240419,180000,345425295500,244000,244000,244000,244000,0
|
|
20240419,175900,345425295500,244000,244000,244000,244000,0
|
|
20240419,175800,345425295500,244000,244000,244000,244000,0
|
|
20240419,175700,345425295500,244000,244000,244000,244000,0
|
|
20240419,175600,345425295500,244000,244000,244000,244000,0
|
|
20240419,175500,345425295500,244000,244000,244000,244000,0
|
|
20240419,175400,345425295500,244000,244000,244000,244000,0
|
|
20240419,175300,345425295500,244000,244000,244000,244000,0
|
|
20240419,175200,345425295500,244000,244000,244000,244000,0
|
|
20240419,175100,345425295500,244000,244000,244000,244000,0
|
|
20240419,175000,345425295500,244000,244000,244000,244000,0
|
|
20240419,174900,345425295500,244000,244000,244000,244000,0
|
|
20240419,174800,345425295500,244000,244000,244000,244000,0
|
|
20240419,174700,345425295500,244000,244000,244000,244000,0
|
|
20240419,174600,345425295500,244000,244000,244000,244000,0
|
|
20240419,174500,345425295500,244000,244000,244000,244000,0
|
|
20240419,174400,345425295500,244000,244000,244000,244000,0
|
|
20240419,174300,345425295500,244000,244000,244000,244000,0
|
|
20240419,174200,345425295500,244000,244000,244000,244000,0
|
|
20240419,174100,345425295500,244000,244000,244000,244000,0
|
|
20240419,174000,345425295500,244000,244000,244000,244000,0
|
|
20240419,173900,345425295500,244000,244000,244000,244000,0
|
|
20240419,173800,345425295500,244000,244000,244000,244000,0
|
|
20240419,173700,345425295500,244000,244000,244000,244000,0
|
|
20240419,173600,345425295500,244000,244000,244000,244000,0
|
|
20240419,173500,345425295500,244000,244000,244000,244000,0
|
|
20240419,173400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,173300,345425295500,244000,244000,244000,244000,0
|
|
20240419,173200,345425295500,244000,244000,244000,244000,0
|
|
20240419,173100,345425295500,244000,244000,244000,244000,0
|
|
20240419,173000,345425295500,244000,244000,244000,244000,0
|
|
20240419,172900,345425295500,244000,244000,244000,244000,0
|
|
20240419,172800,345425295500,244000,244000,244000,244000,0
|
|
20240419,172700,345425295500,244000,244000,244000,244000,0
|
|
20240419,172600,345425295500,244000,244000,244000,244000,0
|
|
20240419,172500,345425295500,244000,244000,244000,244000,0
|
|
20240419,172400,345425295500,244000,244000,244000,244000,0
|
|
20240419,172300,345425295500,244000,244000,244000,244000,0
|
|
20240419,172200,345425295500,244000,244000,244000,244000,0
|
|
20240419,172100,345425295500,244000,244000,244000,244000,0
|
|
20240419,172000,345425295500,244000,244000,244000,244000,0
|
|
20240419,171900,345425295500,244000,244000,244000,244000,0
|
|
20240419,171800,345425295500,244000,244000,244000,244000,0
|
|
20240419,171700,345425295500,244000,244000,244000,244000,0
|
|
20240419,171600,345425295500,244000,244000,244000,244000,0
|
|
20240419,171500,345425295500,244000,244000,244000,244000,0
|
|
20240419,171400,345425295500,244000,244000,244000,244000,0
|
|
20240419,171300,345425295500,244000,244000,244000,244000,0
|
|
20240419,171200,345425295500,244000,244000,244000,244000,0
|
|
20240419,171100,345425295500,244000,244000,244000,244000,0
|
|
20240419,171000,345425295500,244000,244000,244000,244000,0
|
|
20240419,170900,345425295500,244000,244000,244000,244000,0
|
|
20240419,170800,345425295500,244000,244000,244000,244000,0
|
|
20240419,170700,345425295500,244000,244000,244000,244000,0
|
|
20240419,170600,345425295500,244000,244000,244000,244000,0
|
|
20240419,170500,345425295500,244000,244000,244000,244000,0
|
|
20240419,170400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,170300,345425295500,244000,244000,244000,244000,0
|
|
20240419,170200,345425295500,244000,244000,244000,244000,0
|
|
20240419,170100,345425295500,244000,244000,244000,244000,0
|
|
20240419,170000,345425295500,244000,244000,244000,244000,0
|
|
20240419,165900,345425295500,244000,244000,244000,244000,0
|
|
20240419,165800,345425295500,244000,244000,244000,244000,0
|
|
20240419,165700,345425295500,244000,244000,244000,244000,0
|
|
20240419,165600,345425295500,244000,244000,244000,244000,0
|
|
20240419,165500,345425295500,244000,244000,244000,244000,0
|
|
20240419,165400,345425295500,244000,244000,244000,244000,0
|
|
20240419,165300,345425295500,244000,244000,244000,244000,0
|
|
20240419,165200,345425295500,244000,244000,244000,244000,0
|
|
20240419,165100,345425295500,244000,244000,244000,244000,0
|
|
20240419,165000,345425295500,244000,244000,244000,244000,0
|
|
20240419,164900,345425295500,244000,244000,244000,244000,0
|
|
20240419,164800,345425295500,244000,244000,244000,244000,0
|
|
20240419,164700,345425295500,244000,244000,244000,244000,0
|
|
20240419,164600,345425295500,244000,244000,244000,244000,0
|
|
20240419,164500,345425295500,244000,244000,244000,244000,0
|
|
20240419,164400,345425295500,244000,244000,244000,244000,0
|
|
20240419,164300,345425295500,244000,244000,244000,244000,0
|
|
20240419,164200,345425295500,244000,244000,244000,244000,0
|
|
20240419,164100,345425295500,244000,244000,244000,244000,0
|
|
20240419,164000,345425295500,244000,244000,244000,244000,0
|
|
20240419,163900,345425295500,244000,244000,244000,244000,0
|
|
20240419,163800,345425295500,244000,244000,244000,244000,0
|
|
20240419,163700,345425295500,244000,244000,244000,244000,0
|
|
20240419,163600,345425295500,244000,244000,244000,244000,0
|
|
20240419,163500,345425295500,244000,244000,244000,244000,0
|
|
20240419,163400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,163300,345425295500,244000,244000,244000,244000,0
|
|
20240419,163200,345425295500,244000,244000,244000,244000,0
|
|
20240419,163100,345425295500,244000,244000,244000,244000,0
|
|
20240419,163000,345425295500,244000,244000,244000,244000,0
|
|
20240419,162900,345425295500,244000,244000,244000,244000,0
|
|
20240419,162800,345425295500,244000,244000,244000,244000,0
|
|
20240419,162700,345425295500,244000,244000,244000,244000,0
|
|
20240419,162600,345425295500,244000,244000,244000,244000,0
|
|
20240419,162500,345425295500,244000,244000,244000,244000,0
|
|
20240419,162400,345425295500,244000,244000,244000,244000,0
|
|
20240419,162300,345425295500,244000,244000,244000,244000,0
|
|
20240419,162200,345425295500,244000,244000,244000,244000,0
|
|
20240419,162100,345425295500,244000,244000,244000,244000,0
|
|
20240419,162000,345425295500,244000,244000,244000,244000,0
|
|
20240419,161900,345425295500,244000,244000,244000,244000,0
|
|
20240419,161800,345425295500,244000,244000,244000,244000,0
|
|
20240419,161700,345425295500,244000,244000,244000,244000,0
|
|
20240419,161600,345425295500,244000,244000,244000,244000,0
|
|
20240419,161500,345425295500,244000,244000,244000,244000,0
|
|
20240419,161400,345425295500,244000,244000,244000,244000,0
|
|
20240419,161300,345425295500,244000,244000,244000,244000,0
|
|
20240419,161200,345425295500,244000,244000,244000,244000,0
|
|
20240419,161100,345425295500,244000,244000,244000,244000,0
|
|
20240419,161000,345425295500,244000,244000,244000,244000,0
|
|
20240419,160900,345425295500,244000,244000,244000,244000,0
|
|
20240419,160800,345425295500,244000,244000,244000,244000,0
|
|
20240419,160700,345425295500,244000,244000,244000,244000,0
|
|
20240419,160600,345425295500,244000,244000,244000,244000,0
|
|
20240419,160500,345425295500,244000,244000,244000,244000,0
|
|
20240419,160400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,160300,345425295500,244000,244000,244000,244000,0
|
|
20240419,160200,345425295500,244000,244000,244000,244000,0
|
|
20240419,160100,345425295500,244000,244000,244000,244000,0
|
|
20240419,160000,345425295500,244000,244000,244000,244000,0
|
|
20240419,155900,345425295500,244000,244000,244000,244000,0
|
|
20240419,155800,345425295500,244000,244000,244000,244000,0
|
|
20240419,155700,345425295500,244000,244000,244000,244000,0
|
|
20240419,155600,345425295500,244000,244000,244000,244000,0
|
|
20240419,155500,345425295500,244000,244000,244000,244000,0
|
|
20240419,155400,345425295500,244000,244000,244000,244000,0
|
|
20240419,155300,345425295500,244000,244000,244000,244000,0
|
|
20240419,155200,345425295500,244000,244000,244000,244000,0
|
|
20240419,155100,345425295500,244000,244000,244000,244000,0
|
|
20240419,155000,345425295500,244000,244000,244000,244000,0
|
|
20240419,154900,345425295500,244000,244000,244000,244000,0
|
|
20240419,154800,345425295500,244000,244000,244000,244000,0
|
|
20240419,154700,345425295500,244000,244000,244000,244000,0
|
|
20240419,154600,345425295500,244000,244000,244000,244000,0
|
|
20240419,154500,345425295500,244000,244000,244000,244000,0
|
|
20240419,154400,345425295500,244000,244000,244000,244000,0
|
|
20240419,154300,345425295500,244000,244000,244000,244000,0
|
|
20240419,154200,345425295500,244000,244000,244000,244000,0
|
|
20240419,154100,345425295500,244000,244000,244000,244000,0
|
|
20240419,154000,345425295500,244000,244000,244000,244000,0
|
|
20240419,153900,345425295500,244000,244000,244000,244000,0
|
|
20240419,153800,345425295500,244000,244000,244000,244000,0
|
|
20240419,153700,345425295500,244000,244000,244000,244000,0
|
|
20240419,153600,345425295500,244000,244000,244000,244000,0
|
|
20240419,153500,345425295500,244000,244000,244000,244000,0
|
|
20240419,153400,345425295500,244000,244000,244000,244000,19231
|
|
20240419,153300,345425295500,244000,244000,244000,244000,0
|
|
20240419,153200,345425295500,244000,244000,244000,244000,0
|
|
20240419,153100,345425295500,244000,244000,244000,244000,0
|
|
20240419,153000,345425295500,244000,244000,244000,244000,19231
|
|
20240419,152900,340732931500,243500,243500,243500,243500,0
|
|
20240419,152800,340732931500,243500,243500,243500,243500,0
|
|
20240419,152700,340732931500,243500,243500,243500,243500,0
|
|
20240419,152600,340732931500,243500,243500,243500,243500,0
|
|
20240419,152500,340732931500,243500,243500,243500,243500,0
|
|
20240419,152400,340732931500,243500,243500,243500,243500,0
|
|
20240419,152300,340732931500,243500,243500,243500,243500,0
|
|
20240419,152200,340732931500,243500,243500,243500,243500,0
|
|
20240419,152100,340732931500,243500,243500,243500,243500,0
|
|
20240419,152000,340732931500,243500,243500,243500,243500,0
|
|
20240419,151900,340732931500,243500,244000,244500,243000,8641
|
|
20240419,151800,338625836500,244000,244500,245000,244000,4070
|
|
20240419,151700,337630370000,244500,244500,245000,244000,7997
|
|
20240419,151600,335674196500,244500,243500,245000,243500,12808
|
|
20240419,151500,332544504000,244000,244000,244000,243500,3490
|
|
20240419,151400,331693815500,243500,243500,244000,243500,3092
|
|
20240419,151300,330939983000,243500,243500,244000,243500,4017
|
|
20240419,151200,329960594000,243500,242000,244000,242000,12078
|
|
20240419,151100,327026487500,242000,242000,242500,241500,1661
|
|
20240419,151000,326624487500,242000,242000,242500,241500,2080
|
|
20240419,150900,326121266000,242000,242000,242500,242000,3440
|
|
20240419,150800,325288252000,242000,242500,242500,242000,1597
|
|
20240419,150700,324901521500,242000,242000,242500,241500,3384
|
|
20240419,150600,324082977500,242000,242000,242500,241500,1948
|
|
20240419,150500,323611697000,242500,242000,242500,242000,1492
|
|
20240419,150400,323250393500,242000,241000,242000,241000,5966
|
|
20240419,150300,321808663500,241000,241000,241500,241000,1357
|
|
20240419,150200,321481195500,241000,241500,242000,241000,1996
|
|
20240419,150100,320999163000,241500,242000,242000,241500,1465
|
|
20240419,150000,320644986000,242000,241500,242000,241500,1996
|
|
20240419,145900,320162698000,241500,242500,242500,241500,2118
|
|
20240419,145800,319650318500,242500,241000,242500,241000,4519
|
|
20240419,145700,318557732500,241500,240500,241500,240000,3408
|
|
20240419,145600,317737580500,240500,240500,241000,240500,1265
|
|
20240419,145500,317433212500,241000,241500,242000,240500,2105
|
|
20240419,145400,316925470500,241500,241500,242000,241500,1231
|
|
20240419,145300,316627866000,241500,239500,242000,239500,6861
|
|
20240419,145200,314975470500,240000,240000,240000,239000,1468
|
|
20240419,145100,314623819500,239500,239000,240000,239000,2181
|
|
20240419,145000,314101737500,239500,239500,239500,239000,846
|
|
20240419,144900,313899273500,239000,238500,239500,238500,1612
|
|
20240419,144800,313514000000,238500,238000,239000,238000,1292
|
|
20240419,144700,313206033500,238500,239000,239500,238000,3083
|
|
20240419,144600,312470192500,239000,239500,239500,239000,1801
|
|
20240419,144500,312039520000,239500,240000,240000,239000,1983
|
|
20240419,144400,311564246000,240000,240000,240500,239500,1288
|
|
20240419,144300,311254892000,240000,239000,240000,239000,4292
|
|
20240419,144200,310226435500,239000,239000,239500,239000,1102
|
|
20240419,144100,309963035000,239000,239000,239500,238500,1463
|
|
20240419,144000,309613271000,239000,238500,239500,238500,755
|
|
20240419,143900,309432823000,239000,239000,239500,238000,3357
|
|
20240419,143800,308631800000,239500,238000,240000,237500,4452
|
|
20240419,143700,307569405500,238000,240000,240000,238000,4789
|
|
20240419,143600,306425047000,239500,240000,240500,239500,3779
|
|
20240419,143500,305518607000,240000,241500,242000,240000,5511
|
|
20240419,143400,304189863500,241500,242000,242500,241500,2134
|
|
20240419,143300,303673328500,242000,243000,243000,242000,1149
|
|
20240419,143200,303394844000,242500,242500,243000,241500,4098
|
|
20240419,143100,302402569000,242500,242500,243000,242500,2055
|
|
20240419,143000,301903701500,242500,242500,243000,242500,1402
|
|
20240419,142900,301563617000,242500,242000,243000,242000,2022
|
|
20240419,142800,301073798000,242000,243500,243500,241500,3928
|
|
20240419,142700,300122123000,243000,244000,244000,243000,1925
|
|
20240419,142600,299653489000,243500,244000,244000,243500,1378
|
|
20240419,142500,299317733000,243500,244000,244000,243500,2076
|
|
20240419,142400,298811862000,244000,244000,244000,243500,3309
|
|
20240419,142300,298004833000,244000,244000,244500,243500,4533
|
|
20240419,142200,296898474500,244500,244000,244500,243500,7225
|
|
20240419,142100,295134725500,243500,242500,244000,242500,4550
|
|
20240419,142000,294027055000,243000,243500,243500,242500,2918
|
|
20240419,141900,293317842000,243000,242500,243500,242500,1994
|
|
20240419,141800,292833022500,243000,243000,243000,242500,2218
|
|
20240419,141700,292294167000,243500,242500,243500,242500,1647
|
|
20240419,141600,291893885500,242500,243000,243500,242500,6861
|
|
20240419,141500,290224825500,243000,242000,243500,242000,5271
|
|
20240419,141400,288944877500,242500,242000,243000,241500,11601
|
|
20240419,141300,286133520000,242000,241000,242000,241000,4635
|
|
20240419,141200,285013853500,241000,240500,241500,240500,6475
|
|
20240419,141100,283453784000,240000,240000,240500,240000,2160
|
|
20240419,141000,282934723000,240000,240000,240000,239500,1870
|
|
20240419,140900,282485989500,240000,239500,240000,239500,667
|
|
20240419,140800,282325978500,239500,240500,240500,239000,3384
|
|
20240419,140700,281515138000,240000,240500,241000,240000,4205
|
|
20240419,140600,280503914500,240500,240000,240500,239500,2493
|
|
20240419,140500,279905516500,239500,239500,240000,239000,1281
|
|
20240419,140400,279598537000,239000,239000,239500,239000,567
|
|
20240419,140300,279462863500,239000,240000,240000,239000,583
|
|
20240419,140200,279323268500,239000,239500,240000,239000,1005
|
|
20240419,140100,279082502000,239500,238500,240000,238500,1048
|
|
20240419,140000,278831737000,238500,240000,240000,238500,1869
|
|
20240419,135900,278384860000,239500,239000,240000,239000,762
|
|
20240419,135800,278202444000,239000,240000,240000,239000,1382
|
|
20240419,135700,277871358000,239500,240000,240000,239500,736
|
|
20240419,135600,277694972000,240000,239000,240000,239000,1951
|
|
20240419,135500,277227692500,239500,239000,239500,239000,324
|
|
20240419,135400,277150232000,239500,238500,239500,238500,1026
|
|
20240419,135300,276905090000,238500,238500,239000,238500,987
|
|
20240419,135200,276669386500,239000,238500,239000,238500,709
|
|
20240419,135100,276499998500,238500,238500,239000,238000,802
|
|
20240419,135000,276308588500,238500,238000,239000,238000,1002
|
|
20240419,134900,276069538000,238500,238500,239000,238000,993
|
|
20240419,134800,275832775500,239000,239500,239500,238500,1458
|
|
20240419,134700,275484792500,238500,239500,240500,238500,3565
|
|
20240419,134600,274630878500,239500,239500,240000,239500,968
|
|
20240419,134500,274398635000,239500,240000,240000,239500,1218
|
|
20240419,134400,274106534500,240000,239500,240000,239000,2467
|
|
20240419,134300,273515600500,239000,239000,239500,239000,659
|
|
20240419,134200,273357821500,239000,239000,239500,238500,1268
|
|
20240419,134100,273054705000,239000,239000,239000,238500,1156
|
|
20240419,134000,272778700500,238500,238500,239000,238000,846
|
|
20240419,133900,272576890000,238500,238500,239000,238500,786
|
|
20240419,133800,272389292500,239000,238000,239000,238000,1472
|
|
20240419,133700,272038162000,238000,237500,238500,237000,2461
|
|
20240419,133600,271453645500,237500,238500,239000,237500,2364
|
|
20240419,133500,270890295500,238500,238500,239000,238500,648
|
|
20240419,133400,270735585500,238500,239000,239000,238500,870
|
|
20240419,133300,270527779500,239000,238500,239000,238500,540
|
|
20240419,133200,270398827000,238500,239000,239000,238500,581
|
|
20240419,133100,270260066000,239000,239000,239500,238500,931
|
|
20240419,133000,270037474500,239000,239000,239500,238500,1322
|
|
20240419,132900,269721453500,238500,239500,239500,238500,2397
|
|
20240419,132800,269148204500,239500,239500,240000,239000,1249
|
|
20240419,132700,268849032000,240000,240000,240000,239000,1321
|
|
20240419,132600,268532621500,240000,240500,241000,239500,3220
|
|
20240419,132500,267758764000,241000,239000,241000,238500,7393
|
|
20240419,132400,265985338000,239000,239500,239500,238500,2654
|
|
20240419,132300,265350916500,239000,239000,240000,239000,5885
|
|
20240419,132200,263941500500,239500,238000,239500,238000,3576
|
|
20240419,132100,263087060500,238500,237500,238500,237500,3270
|
|
20240419,132000,262308773500,237500,238000,238000,237500,889
|
|
20240419,131900,262097351000,238000,237000,238000,237000,1547
|
|
20240419,131800,261729830500,237000,237500,237500,237000,1369
|
|
20240419,131700,261405203000,237500,237500,238000,237000,1240
|
|
20240419,131600,261110902000,237500,236000,238000,236000,3756
|
|
20240419,131500,260220434500,236500,236500,236500,236000,1005
|
|
20240419,131400,259983226500,236500,236500,237500,236000,1986
|
|
20240419,131300,259513098000,236500,236000,237000,236000,1042
|
|
20240419,131200,259266785500,236000,236000,236500,235500,2410
|
|
20240419,131100,258698159000,236500,237500,238000,236000,2962
|
|
20240419,131000,257996149500,237500,238000,238000,237500,1687
|
|
20240419,130900,257594883500,238000,238000,238000,237000,2498
|
|
20240419,130800,257000978000,238000,237000,238000,236500,1566
|
|
20240419,130700,256629808500,236500,236500,237000,236500,726
|
|
20240419,130600,256457864500,237000,236500,237000,236000,1002
|
|
20240419,130500,256220843000,236500,236500,236500,236000,933
|
|
20240419,130400,256000329000,236500,235500,236500,235000,3197
|
|
20240419,130300,255246923500,235500,237000,237500,235500,2808
|
|
20240419,130200,254583381000,237000,237500,238000,237000,1734
|
|
20240419,130100,254171792000,237500,237500,238000,237500,538
|
|
20240419,130000,254043839000,238000,237500,238000,237000,1274
|
|
20240419,125900,253741245000,237500,236000,237500,235500,3254
|
|
20240419,125800,252972891000,235500,236500,237500,235000,5578
|
|
20240419,125700,251657308000,236500,238500,238500,236500,4279
|
|
20240419,125600,250641380000,238500,238000,238500,237500,1428
|
|
20240419,125500,250301423000,237500,238000,238500,237000,1681
|
|
20240419,125400,249902119500,237500,239500,240000,237500,4247
|
|
20240419,125300,248886767000,240000,239500,240000,239000,2147
|
|
20240419,125200,248372387500,239500,237500,239500,237000,2562
|
|
20240419,125100,247762306500,237500,238500,239000,237000,3974
|
|
20240419,125000,246817463500,238500,239500,239500,238500,4330
|
|
20240419,124900,245782473000,239500,240000,240000,239000,4206
|
|
20240419,124800,244774299500,240000,240000,241500,239500,14785
|
|
20240419,124700,241216767500,240000,239500,240000,239000,4813
|
|
20240419,124600,240063157000,239500,241000,241000,239000,5160
|
|
20240419,124500,238825290500,240500,239500,241000,239000,6230
|
|
20240419,124400,237328694000,239000,239500,239500,239000,3410
|
|
20240419,124300,236512954500,239500,238000,240000,237500,7040
|
|
20240419,124200,234828981500,237500,237000,238000,235500,5378
|
|
20240419,124100,233556393000,236500,236500,237000,236000,1909
|
|
20240419,124000,233104993000,237000,238500,239500,235500,6412
|
|
20240419,123900,231584200000,238500,241000,241000,238500,8550
|
|
20240419,123800,229532510500,241000,239500,242000,239500,23074
|
|
20240419,123700,223982238000,239000,238500,239500,238000,8328
|
|
20240419,123600,221992583000,238500,239000,239000,238000,4723
|
|
20240419,123500,220865882000,238500,238500,239000,238000,10061
|
|
20240419,123400,218465667500,238000,236000,238500,235500,9931
|
|
20240419,123300,216109424500,235500,236000,236000,235500,2398
|
|
20240419,123200,215543956500,235500,235000,236000,235000,5853
|
|
20240419,123100,214163975000,235500,235000,235500,234000,6005
|
|
20240419,123000,212755065000,235000,234500,235000,234000,3300
|
|
20240419,122900,211981020000,234000,233500,234500,233500,1193
|
|
20240419,122800,211702020000,233500,233500,234500,233500,899
|
|
20240419,122700,211491742000,234000,234500,235000,233000,2148
|
|
20240419,122600,210989613000,234500,233500,235000,233500,3139
|
|
20240419,122500,210253415000,234000,232500,234000,232000,2023
|
|
20240419,122400,209782198000,232500,233500,234000,232500,2580
|
|
20240419,122300,209181181500,233500,235000,235500,233500,3932
|
|
20240419,122200,208259310500,235500,235000,235500,234500,3377
|
|
20240419,122100,207465736500,234500,235000,235500,234500,5441
|
|
20240419,122000,206187060500,234500,234000,235000,233000,5467
|
|
20240419,121900,204907276000,234500,233000,234500,232500,4379
|
|
20240419,121800,203884505500,233000,232000,233500,231500,3202
|
|
20240419,121700,203139550500,232000,232500,233000,231500,2132
|
|
20240419,121600,202644347000,232500,233500,234000,231500,7802
|
|
20240419,121500,200830127000,233500,233000,233500,232500,4613
|
|
20240419,121400,199754906500,232500,231500,233000,231000,3631
|
|
20240419,121300,198911638500,231500,230500,232000,230000,1802
|
|
20240419,121200,198495067500,231000,229500,231000,229000,3771
|
|
20240419,121100,197627647500,229500,232500,232500,229500,7517
|
|
20240419,121000,195891319000,232500,232000,232500,231500,3861
|
|
20240419,120900,194995043000,232000,231000,232000,230500,7830
|
|
20240419,120800,193185633500,231000,231000,231000,230000,3630
|
|
20240419,120700,192348205500,230500,230500,231000,230000,5687
|
|
20240419,120600,191036556000,230500,229000,231000,229000,8898
|
|
20240419,120500,188988519500,229000,229000,229500,228500,5863
|
|
20240419,120400,187645569000,229000,228000,229000,227500,7465
|
|
20240419,120300,185940607500,228500,226500,228500,226000,3461
|
|
20240419,120200,185154636500,226500,227000,227500,226000,2182
|
|
20240419,120100,184659756000,227000,226000,227500,225500,3779
|
|
20240419,120000,183804257000,225500,225000,226000,225000,2174
|
|
20240419,115900,183313917000,225500,225000,225500,225000,970
|
|
20240419,115800,183095292500,225000,225000,225500,224500,1728
|
|
20240419,115700,182706180000,225000,224000,225500,224000,2847
|
|
20240419,115600,182066165500,224000,224000,224500,223500,1263
|
|
20240419,115500,181783177000,224000,223000,224500,223000,2469
|
|
20240419,115400,181230476500,223000,223000,223500,223000,415
|
|
20240419,115300,181137846500,223500,223500,224000,223000,1147
|
|
20240419,115200,180881457000,223500,224000,224000,222000,6916
|
|
20240419,115100,179338799500,224000,223000,224000,222500,2966
|
|
20240419,115000,178676473000,223000,222000,223000,222000,1848
|
|
20240419,114900,178265221500,222500,222000,222500,221500,1918
|
|
20240419,114800,177839434500,222000,221500,222000,221000,1651
|
|
20240419,114700,177473818000,221000,222000,222500,221000,6018
|
|
20240419,114600,176141851500,222500,221500,223000,221500,6013
|
|
20240419,114500,174805807000,221500,221000,222000,221000,2360
|
|
20240419,114400,174283365000,221000,222000,222000,221000,4308
|
|
20240419,114300,173328950500,222000,221500,222500,221500,3297
|
|
20240419,114200,172596258500,221500,222500,223000,221500,5399
|
|
20240419,114100,171396402500,222500,224500,225000,222500,8031
|
|
20240419,114000,169599937000,224500,224500,225000,224500,1164
|
|
20240419,113900,169338364000,224500,224500,225000,224500,1398
|
|
20240419,113800,169024473500,225000,225000,225000,224000,1196
|
|
20240419,113700,168756002500,225000,225500,225500,224500,1158
|
|
20240419,113600,168495638500,225000,224500,225500,224000,2122
|
|
20240419,113500,168019202500,225000,225500,225500,224500,3346
|
|
20240419,113400,167266929500,225000,226000,226000,225000,1876
|
|
20240419,113300,166844127000,225500,226500,226500,225500,1689
|
|
20240419,113200,166462690500,226500,227500,227500,226500,1636
|
|
20240419,113100,166091579500,227000,227500,227500,227000,1560
|
|
20240419,113000,165737269500,227500,229500,229500,227000,4093
|
|
20240419,112900,164802727500,229500,229500,230000,229000,3674
|
|
20240419,112800,163959191000,229000,229000,229500,228500,2442
|
|
20240419,112700,163399692000,230000,229000,230500,228500,5418
|
|
20240419,112600,162155924000,228500,228500,229000,228000,970
|
|
20240419,112500,161934317000,228500,228000,229000,227500,2250
|
|
20240419,112400,161420484000,228000,226500,228500,226500,2746
|
|
20240419,112300,160796166500,227000,227000,227000,226500,1281
|
|
20240419,112200,160505898500,226500,227000,227500,226500,1228
|
|
20240419,112100,160227629500,227000,226000,227500,226000,2197
|
|
20240419,112000,159729542500,226000,227500,227500,226000,2643
|
|
20240419,111900,159130627000,227000,228000,228000,226500,2302
|
|
20240419,111800,158607473500,228000,226000,228000,226000,2473
|
|
20240419,111700,158046161500,226000,225500,226500,225000,1899
|
|
20240419,111600,157617617000,225500,225500,226000,224500,1459
|
|
20240419,111500,157288915000,225000,224000,226000,224000,3888
|
|
20240419,111400,156414029000,224000,227000,227500,224000,18499
|
|
20240419,111300,152247991500,227000,227000,227500,227000,935
|
|
20240419,111200,152035634000,227000,227500,228000,227000,1036
|
|
20240419,111100,151799989500,228000,228000,229000,227500,6019
|
|
20240419,111000,150426293000,228500,228500,228500,228000,1018
|
|
20240419,110900,150193937500,228000,228000,228500,227500,2409
|
|
20240419,110800,149643882500,228000,227000,228500,227000,2166
|
|
20240419,110700,149150817000,227000,227500,228000,227000,1796
|
|
20240419,110600,148742731500,227500,226500,228000,226500,2472
|
|
20240419,110500,148181300500,227000,227000,227000,226000,1725
|
|
20240419,110400,147790571000,227000,228000,228500,226500,7212
|
|
20240419,110300,146150066000,228000,228000,228500,227500,1941
|
|
20240419,110200,145707623500,228000,228500,228500,227500,4443
|
|
20240419,110100,144695378500,228500,226000,228500,226000,6394
|
|
20240419,110000,143243159500,226000,226000,227000,225500,4035
|
|
20240419,105900,142330395000,226000,226500,227000,225500,2895
|
|
20240419,105800,141675846000,226000,226000,227000,225500,5156
|
|
20240419,105700,140509889500,226000,226500,228000,226000,5912
|
|
20240419,105600,139169959500,227500,228000,228500,225500,15028
|
|
20240419,105500,135756566000,228000,230000,230500,228000,14295
|
|
20240419,105400,132476729000,230000,230500,231000,230000,3651
|
|
20240419,105300,131635638000,230500,230500,231000,230500,2279
|
|
20240419,105200,131109989000,230500,231500,231500,230500,2487
|
|
20240419,105100,130536368500,231000,231000,231500,230500,1661
|
|
20240419,105000,130152477500,231500,231500,231500,231000,1378
|
|
20240419,104900,129833927500,231500,231500,231500,231000,3916
|
|
20240419,104800,128928647500,231000,231000,231500,231000,1718
|
|
20240419,104700,128531626500,231000,232500,232500,231000,2448
|
|
20240419,104600,127964907000,232500,232000,233000,231500,2076
|
|
20240419,104500,127483033500,232000,232000,232500,231500,1195
|
|
20240419,104400,127205894500,232000,233000,233500,232000,1231
|
|
20240419,104300,126919629500,233500,233500,234000,233000,1985
|
|
20240419,104200,126456086500,233500,232500,233500,232000,2966
|
|
20240419,104100,125765090000,232500,232500,232500,232000,634
|
|
20240419,104000,125617774500,232000,233000,233500,231500,4193
|
|
20240419,103900,124641577500,233000,231500,233500,231500,2976
|
|
20240419,103800,123949574500,232000,232500,232500,231500,1343
|
|
20240419,103700,123638128000,232500,232000,232500,231500,2129
|
|
20240419,103600,123144244500,231500,232000,232000,231500,741
|
|
20240419,103500,122972528000,231500,231000,232000,230500,3590
|
|
20240419,103400,122143000000,230500,230500,231000,230500,2237
|
|
20240419,103300,121626966500,231000,231000,231000,230500,2640
|
|
20240419,103200,121018389500,230500,230500,231000,230000,1692
|
|
20240419,103100,120628373500,230500,230500,231000,230000,6274
|
|
20240419,103000,119184232000,230500,231500,231500,230000,7022
|
|
20240419,102900,117563452500,231500,232500,232500,231500,2476
|
|
20240419,102800,116990089000,232000,232000,232500,231500,1870
|
|
20240419,102700,116556350500,232000,231500,232500,231500,2686
|
|
20240419,102600,115933485500,231500,232000,232500,231500,1698
|
|
20240419,102500,115539742000,232000,232000,232500,232000,678
|
|
20240419,102400,115382338500,232000,233000,233500,232000,8998
|
|
20240419,102300,113287323500,233500,234000,234000,233000,4225
|
|
20240419,102200,112300418500,234500,234500,235000,234500,813
|
|
20240419,102100,112109684500,234500,235000,235500,234500,771
|
|
20240419,102000,111928475500,235500,234500,237000,234500,2747
|
|
20240419,101900,111280522500,235000,235000,235000,234000,1058
|
|
20240419,101800,111032458000,235000,234500,235000,234500,613
|
|
20240419,101700,110888435500,235000,234000,235000,234000,2027
|
|
20240419,101600,110413593000,234000,233500,234500,233500,1282
|
|
20240419,101500,110113740500,233500,233500,234000,233500,1554
|
|
20240419,101400,109750564000,233500,233500,234000,233500,828
|
|
20240419,101300,109557191500,233500,234000,234000,233500,921
|
|
20240419,101200,109342004000,234000,234000,234500,234000,4787
|
|
20240419,101100,108221581500,234000,234500,235000,234000,3075
|
|
20240419,101000,107500850500,234500,234500,235000,234500,578
|
|
20240419,100900,107365257500,234500,234500,235000,234500,317
|
|
20240419,100800,107290887000,235000,235000,235500,234500,2148
|
|
20240419,100700,106786205500,235000,235000,235500,235000,1098
|
|
20240419,100600,106528011000,235500,235000,235500,235000,869
|
|
20240419,100500,106323720000,235500,235500,235500,235000,399
|
|
20240419,100400,106229833000,235000,235500,235500,235000,962
|
|
20240419,100300,106003529500,235500,235500,235500,235000,473
|
|
20240419,100200,105892216500,235000,235000,235500,235000,277
|
|
20240419,100100,105827079000,235500,235500,236000,235000,1556
|
|
20240419,100000,105461069500,235500,235500,236000,235500,1134
|
|
20240419,095900,105193879500,236000,236000,236500,235500,1052
|
|
20240419,095800,104945699000,236500,235500,236500,235500,968
|
|
20240419,095700,104717320500,235000,235000,235500,234500,1770
|
|
20240419,095600,104301641500,235500,235500,235500,235000,720
|
|
20240419,095500,104132214500,235500,236000,236000,235000,2824
|
|
20240419,095400,103466812000,236000,235000,236500,235000,2204
|
|
20240419,095300,102947088000,235500,233500,235500,233500,2540
|
|
20240419,095200,102351581500,234000,233500,234500,233500,2680
|
|
20240419,095100,101725244500,234000,234500,235000,233500,6361
|
|
20240419,095000,100236595500,234500,234500,235000,234000,1299
|
|
20240419,094900,99931967000,234000,235500,235500,234000,3456
|
|
20240419,094800,99120628000,235500,234500,235500,234500,1266
|
|
20240419,094700,98822968500,235000,234000,235000,234000,2946
|
|
20240419,094600,98132176000,234500,234500,235000,234000,3273
|
|
20240419,094500,97364400500,235000,235000,235500,234500,2847
|
|
20240419,094400,96696100000,235500,235500,236000,235000,3924
|
|
20240419,094300,95773008000,235500,237000,237000,235000,8616
|
|
20240419,094200,93741963000,237000,238500,238500,237000,3715
|
|
20240419,094100,92859335000,238000,238500,238500,238000,963
|
|
20240419,094000,92629925000,238000,238500,239000,238000,2074
|
|
20240419,093900,92135933000,238500,239500,240000,238500,2989
|
|
20240419,093800,91420701000,239500,239500,240000,239500,1351
|
|
20240419,093700,91096942000,240000,242500,242500,239500,4704
|
|
20240419,093600,89962894500,242500,242000,242500,241500,3629
|
|
20240419,093500,89083851000,241500,241500,242500,241000,6237
|
|
20240419,093400,87576221500,242000,240000,242500,239500,6102
|
|
20240419,093300,86104967000,240000,239000,240500,238500,5656
|
|
20240419,093200,84749053000,239000,237500,239500,237000,6519
|
|
20240419,093100,83194852000,238500,237000,238500,236500,1598
|
|
20240419,093000,82815410000,237000,238000,238500,236500,5788
|
|
20240419,092900,81442636500,238500,238000,239500,237500,7493
|
|
20240419,092800,79654224000,238000,237000,238500,237000,3278
|
|
20240419,092700,78874055000,237000,238500,239000,237000,9960
|
|
20240419,092600,76504229000,239000,238000,239500,237500,9016
|
|
20240419,092500,74352986500,238000,235500,238000,235500,6043
|
|
20240419,092400,72920824500,235500,235500,236500,235000,4173
|
|
20240419,092300,71937251000,235000,233500,236000,233000,3350
|
|
20240419,092200,71151894500,233500,234500,235000,233000,7697
|
|
20240419,092100,69351753500,235000,233500,235000,233000,6835
|
|
20240419,092000,67751607500,234000,235500,235500,233000,4574
|
|
20240419,091900,66682116000,234500,235000,235500,234500,3504
|
|
20240419,091800,65859037000,235000,237500,237500,234500,5053
|
|
20240419,091700,64667494000,237000,235500,237500,235000,7063
|
|
20240419,091600,62999143500,235500,234500,236000,234500,3753
|
|
20240419,091500,62116811000,235000,233000,235000,232000,5624
|
|
20240419,091400,60805312500,233000,232000,235000,232000,9531
|
|
20240419,091300,58578963000,232500,238000,238000,231000,23307
|
|
20240419,091200,53139189000,237000,241000,241500,235500,19198
|
|
20240419,091100,48570465500,241500,245000,245000,240500,8892
|
|
20240419,091000,46412655500,245000,241500,245000,240000,10023
|
|
20240419,090900,43981416000,242500,238000,243000,238000,12759
|
|
20240419,090800,40914715500,238000,241000,241500,238000,21468
|
|
20240419,090700,35761000000,241000,243000,243500,241000,11135
|
|
20240419,090600,33066238000,243000,243500,244000,243000,5517
|
|
20240419,090500,31724603000,243500,244000,244500,242500,9073
|
|
20240419,090400,29515591500,244000,243500,245500,242500,11267
|
|
20240419,090300,26764766500,243500,241000,245000,241000,12121
|
|
20240419,090200,23823144000,241000,248500,249500,240500,26646
|
|
20240419,090100,17296500000,249000,245500,250000,244000,36329
|
|
20240419,090000,8305300500,245500,244500,246000,243000,33866
|