720 lines
42 KiB
CSV
720 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,205700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,205600,328469826500,255000,255000,255000,255000,0
|
|
20240424,205500,328469826500,255000,255000,255000,255000,0
|
|
20240424,205400,328469826500,255000,255000,255000,255000,0
|
|
20240424,205300,328469826500,255000,255000,255000,255000,0
|
|
20240424,205200,328469826500,255000,255000,255000,255000,0
|
|
20240424,205100,328469826500,255000,255000,255000,255000,0
|
|
20240424,205000,328469826500,255000,255000,255000,255000,0
|
|
20240424,204900,328469826500,255000,255000,255000,255000,0
|
|
20240424,204800,328469826500,255000,255000,255000,255000,0
|
|
20240424,204700,328469826500,255000,255000,255000,255000,0
|
|
20240424,204600,328469826500,255000,255000,255000,255000,0
|
|
20240424,204500,328469826500,255000,255000,255000,255000,0
|
|
20240424,204400,328469826500,255000,255000,255000,255000,0
|
|
20240424,204300,328469826500,255000,255000,255000,255000,0
|
|
20240424,204200,328469826500,255000,255000,255000,255000,0
|
|
20240424,204100,328469826500,255000,255000,255000,255000,0
|
|
20240424,204000,328469826500,255000,255000,255000,255000,0
|
|
20240424,203900,328469826500,255000,255000,255000,255000,0
|
|
20240424,203800,328469826500,255000,255000,255000,255000,0
|
|
20240424,203700,328469826500,255000,255000,255000,255000,0
|
|
20240424,203600,328469826500,255000,255000,255000,255000,0
|
|
20240424,203500,328469826500,255000,255000,255000,255000,0
|
|
20240424,203400,328469826500,255000,255000,255000,255000,0
|
|
20240424,203300,328469826500,255000,255000,255000,255000,0
|
|
20240424,203200,328469826500,255000,255000,255000,255000,0
|
|
20240424,203100,328469826500,255000,255000,255000,255000,0
|
|
20240424,203000,328469826500,255000,255000,255000,255000,0
|
|
20240424,202900,328469826500,255000,255000,255000,255000,0
|
|
20240424,202800,328469826500,255000,255000,255000,255000,0
|
|
20240424,202700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,202600,328469826500,255000,255000,255000,255000,0
|
|
20240424,202500,328469826500,255000,255000,255000,255000,0
|
|
20240424,202400,328469826500,255000,255000,255000,255000,0
|
|
20240424,202300,328469826500,255000,255000,255000,255000,0
|
|
20240424,202200,328469826500,255000,255000,255000,255000,0
|
|
20240424,202100,328469826500,255000,255000,255000,255000,0
|
|
20240424,202000,328469826500,255000,255000,255000,255000,0
|
|
20240424,201900,328469826500,255000,255000,255000,255000,0
|
|
20240424,201800,328469826500,255000,255000,255000,255000,0
|
|
20240424,201700,328469826500,255000,255000,255000,255000,0
|
|
20240424,201600,328469826500,255000,255000,255000,255000,0
|
|
20240424,201500,328469826500,255000,255000,255000,255000,0
|
|
20240424,201400,328469826500,255000,255000,255000,255000,0
|
|
20240424,201300,328469826500,255000,255000,255000,255000,0
|
|
20240424,201200,328469826500,255000,255000,255000,255000,0
|
|
20240424,201100,328469826500,255000,255000,255000,255000,0
|
|
20240424,201000,328469826500,255000,255000,255000,255000,0
|
|
20240424,200900,328469826500,255000,255000,255000,255000,0
|
|
20240424,200800,328469826500,255000,255000,255000,255000,0
|
|
20240424,200700,328469826500,255000,255000,255000,255000,0
|
|
20240424,200600,328469826500,255000,255000,255000,255000,0
|
|
20240424,200500,328469826500,255000,255000,255000,255000,0
|
|
20240424,200400,328469826500,255000,255000,255000,255000,0
|
|
20240424,200300,328469826500,255000,255000,255000,255000,0
|
|
20240424,200200,328469826500,255000,255000,255000,255000,0
|
|
20240424,200100,328469826500,255000,255000,255000,255000,0
|
|
20240424,200000,328469826500,255000,255000,255000,255000,0
|
|
20240424,195900,328469826500,255000,255000,255000,255000,0
|
|
20240424,195800,328469826500,255000,255000,255000,255000,0
|
|
20240424,195700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,195600,328469826500,255000,255000,255000,255000,0
|
|
20240424,195500,328469826500,255000,255000,255000,255000,0
|
|
20240424,195400,328469826500,255000,255000,255000,255000,0
|
|
20240424,195300,328469826500,255000,255000,255000,255000,0
|
|
20240424,195200,328469826500,255000,255000,255000,255000,0
|
|
20240424,195100,328469826500,255000,255000,255000,255000,0
|
|
20240424,195000,328469826500,255000,255000,255000,255000,0
|
|
20240424,194900,328469826500,255000,255000,255000,255000,0
|
|
20240424,194800,328469826500,255000,255000,255000,255000,0
|
|
20240424,194700,328469826500,255000,255000,255000,255000,0
|
|
20240424,194600,328469826500,255000,255000,255000,255000,0
|
|
20240424,194500,328469826500,255000,255000,255000,255000,0
|
|
20240424,194400,328469826500,255000,255000,255000,255000,0
|
|
20240424,194300,328469826500,255000,255000,255000,255000,0
|
|
20240424,194200,328469826500,255000,255000,255000,255000,0
|
|
20240424,194100,328469826500,255000,255000,255000,255000,0
|
|
20240424,194000,328469826500,255000,255000,255000,255000,0
|
|
20240424,193900,328469826500,255000,255000,255000,255000,0
|
|
20240424,193800,328469826500,255000,255000,255000,255000,0
|
|
20240424,193700,328469826500,255000,255000,255000,255000,0
|
|
20240424,193600,328469826500,255000,255000,255000,255000,0
|
|
20240424,193500,328469826500,255000,255000,255000,255000,0
|
|
20240424,193400,328469826500,255000,255000,255000,255000,0
|
|
20240424,193300,328469826500,255000,255000,255000,255000,0
|
|
20240424,193200,328469826500,255000,255000,255000,255000,0
|
|
20240424,193100,328469826500,255000,255000,255000,255000,0
|
|
20240424,193000,328469826500,255000,255000,255000,255000,0
|
|
20240424,192900,328469826500,255000,255000,255000,255000,0
|
|
20240424,192800,328469826500,255000,255000,255000,255000,0
|
|
20240424,192700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,192600,328469826500,255000,255000,255000,255000,0
|
|
20240424,192500,328469826500,255000,255000,255000,255000,0
|
|
20240424,192400,328469826500,255000,255000,255000,255000,0
|
|
20240424,192300,328469826500,255000,255000,255000,255000,0
|
|
20240424,192200,328469826500,255000,255000,255000,255000,0
|
|
20240424,192100,328469826500,255000,255000,255000,255000,0
|
|
20240424,192000,328469826500,255000,255000,255000,255000,0
|
|
20240424,191900,328469826500,255000,255000,255000,255000,0
|
|
20240424,191800,328469826500,255000,255000,255000,255000,0
|
|
20240424,191700,328469826500,255000,255000,255000,255000,0
|
|
20240424,191600,328469826500,255000,255000,255000,255000,0
|
|
20240424,191500,328469826500,255000,255000,255000,255000,0
|
|
20240424,191400,328469826500,255000,255000,255000,255000,0
|
|
20240424,191300,328469826500,255000,255000,255000,255000,0
|
|
20240424,191200,328469826500,255000,255000,255000,255000,0
|
|
20240424,191100,328469826500,255000,255000,255000,255000,0
|
|
20240424,191000,328469826500,255000,255000,255000,255000,0
|
|
20240424,190900,328469826500,255000,255000,255000,255000,0
|
|
20240424,190800,328469826500,255000,255000,255000,255000,0
|
|
20240424,190700,328469826500,255000,255000,255000,255000,0
|
|
20240424,190600,328469826500,255000,255000,255000,255000,0
|
|
20240424,190500,328469826500,255000,255000,255000,255000,0
|
|
20240424,190400,328469826500,255000,255000,255000,255000,0
|
|
20240424,190300,328469826500,255000,255000,255000,255000,0
|
|
20240424,190200,328469826500,255000,255000,255000,255000,0
|
|
20240424,190100,328469826500,255000,255000,255000,255000,0
|
|
20240424,190000,328469826500,255000,255000,255000,255000,0
|
|
20240424,185900,328469826500,255000,255000,255000,255000,0
|
|
20240424,185800,328469826500,255000,255000,255000,255000,0
|
|
20240424,185700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,185600,328469826500,255000,255000,255000,255000,0
|
|
20240424,185500,328469826500,255000,255000,255000,255000,0
|
|
20240424,185400,328469826500,255000,255000,255000,255000,0
|
|
20240424,185300,328469826500,255000,255000,255000,255000,0
|
|
20240424,185200,328469826500,255000,255000,255000,255000,0
|
|
20240424,185100,328469826500,255000,255000,255000,255000,0
|
|
20240424,185000,328469826500,255000,255000,255000,255000,0
|
|
20240424,184900,328469826500,255000,255000,255000,255000,0
|
|
20240424,184800,328469826500,255000,255000,255000,255000,0
|
|
20240424,184700,328469826500,255000,255000,255000,255000,0
|
|
20240424,184600,328469826500,255000,255000,255000,255000,0
|
|
20240424,184500,328469826500,255000,255000,255000,255000,0
|
|
20240424,184400,328469826500,255000,255000,255000,255000,0
|
|
20240424,184300,328469826500,255000,255000,255000,255000,0
|
|
20240424,184200,328469826500,255000,255000,255000,255000,0
|
|
20240424,184100,328469826500,255000,255000,255000,255000,0
|
|
20240424,184000,328469826500,255000,255000,255000,255000,0
|
|
20240424,183900,328469826500,255000,255000,255000,255000,0
|
|
20240424,183800,328469826500,255000,255000,255000,255000,0
|
|
20240424,183700,328469826500,255000,255000,255000,255000,0
|
|
20240424,183600,328469826500,255000,255000,255000,255000,0
|
|
20240424,183500,328469826500,255000,255000,255000,255000,0
|
|
20240424,183400,328469826500,255000,255000,255000,255000,0
|
|
20240424,183300,328469826500,255000,255000,255000,255000,0
|
|
20240424,183200,328469826500,255000,255000,255000,255000,0
|
|
20240424,183100,328469826500,255000,255000,255000,255000,0
|
|
20240424,183000,328469826500,255000,255000,255000,255000,0
|
|
20240424,182900,328469826500,255000,255000,255000,255000,0
|
|
20240424,182800,328469826500,255000,255000,255000,255000,0
|
|
20240424,182700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,182600,328469826500,255000,255000,255000,255000,0
|
|
20240424,182500,328469826500,255000,255000,255000,255000,0
|
|
20240424,182400,328469826500,255000,255000,255000,255000,0
|
|
20240424,182300,328469826500,255000,255000,255000,255000,0
|
|
20240424,182200,328469826500,255000,255000,255000,255000,0
|
|
20240424,182100,328469826500,255000,255000,255000,255000,0
|
|
20240424,182000,328469826500,255000,255000,255000,255000,0
|
|
20240424,181900,328469826500,255000,255000,255000,255000,0
|
|
20240424,181800,328469826500,255000,255000,255000,255000,0
|
|
20240424,181700,328469826500,255000,255000,255000,255000,0
|
|
20240424,181600,328469826500,255000,255000,255000,255000,0
|
|
20240424,181500,328469826500,255000,255000,255000,255000,0
|
|
20240424,181400,328469826500,255000,255000,255000,255000,0
|
|
20240424,181300,328469826500,255000,255000,255000,255000,0
|
|
20240424,181200,328469826500,255000,255000,255000,255000,0
|
|
20240424,181100,328469826500,255000,255000,255000,255000,0
|
|
20240424,181000,328469826500,255000,255000,255000,255000,0
|
|
20240424,180900,328469826500,255000,255000,255000,255000,0
|
|
20240424,180800,328469826500,255000,255000,255000,255000,0
|
|
20240424,180700,328469826500,255000,255000,255000,255000,0
|
|
20240424,180600,328469826500,255000,255000,255000,255000,0
|
|
20240424,180500,328469826500,255000,255000,255000,255000,0
|
|
20240424,180400,328469826500,255000,255000,255000,255000,0
|
|
20240424,180300,328469826500,255000,255000,255000,255000,0
|
|
20240424,180200,328469826500,255000,255000,255000,255000,0
|
|
20240424,180100,328469826500,255000,255000,255000,255000,0
|
|
20240424,180000,328469826500,255000,255000,255000,255000,0
|
|
20240424,175900,328469826500,255000,255000,255000,255000,0
|
|
20240424,175800,328469826500,255000,255000,255000,255000,0
|
|
20240424,175700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,175600,328469826500,255000,255000,255000,255000,0
|
|
20240424,175500,328469826500,255000,255000,255000,255000,0
|
|
20240424,175400,328469826500,255000,255000,255000,255000,0
|
|
20240424,175300,328469826500,255000,255000,255000,255000,0
|
|
20240424,175200,328469826500,255000,255000,255000,255000,0
|
|
20240424,175100,328469826500,255000,255000,255000,255000,0
|
|
20240424,175000,328469826500,255000,255000,255000,255000,0
|
|
20240424,174900,328469826500,255000,255000,255000,255000,0
|
|
20240424,174800,328469826500,255000,255000,255000,255000,0
|
|
20240424,174700,328469826500,255000,255000,255000,255000,0
|
|
20240424,174600,328469826500,255000,255000,255000,255000,0
|
|
20240424,174500,328469826500,255000,255000,255000,255000,0
|
|
20240424,174400,328469826500,255000,255000,255000,255000,0
|
|
20240424,174300,328469826500,255000,255000,255000,255000,0
|
|
20240424,174200,328469826500,255000,255000,255000,255000,0
|
|
20240424,174100,328469826500,255000,255000,255000,255000,0
|
|
20240424,174000,328469826500,255000,255000,255000,255000,0
|
|
20240424,173900,328469826500,255000,255000,255000,255000,0
|
|
20240424,173800,328469826500,255000,255000,255000,255000,0
|
|
20240424,173700,328469826500,255000,255000,255000,255000,0
|
|
20240424,173600,328469826500,255000,255000,255000,255000,0
|
|
20240424,173500,328469826500,255000,255000,255000,255000,0
|
|
20240424,173400,328469826500,255000,255000,255000,255000,0
|
|
20240424,173300,328469826500,255000,255000,255000,255000,0
|
|
20240424,173200,328469826500,255000,255000,255000,255000,0
|
|
20240424,173100,328469826500,255000,255000,255000,255000,0
|
|
20240424,173000,328469826500,255000,255000,255000,255000,0
|
|
20240424,172900,328469826500,255000,255000,255000,255000,0
|
|
20240424,172800,328469826500,255000,255000,255000,255000,0
|
|
20240424,172700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,172600,328469826500,255000,255000,255000,255000,0
|
|
20240424,172500,328469826500,255000,255000,255000,255000,0
|
|
20240424,172400,328469826500,255000,255000,255000,255000,0
|
|
20240424,172300,328469826500,255000,255000,255000,255000,0
|
|
20240424,172200,328469826500,255000,255000,255000,255000,0
|
|
20240424,172100,328469826500,255000,255000,255000,255000,0
|
|
20240424,172000,328469826500,255000,255000,255000,255000,0
|
|
20240424,171900,328469826500,255000,255000,255000,255000,0
|
|
20240424,171800,328469826500,255000,255000,255000,255000,0
|
|
20240424,171700,328469826500,255000,255000,255000,255000,0
|
|
20240424,171600,328469826500,255000,255000,255000,255000,0
|
|
20240424,171500,328469826500,255000,255000,255000,255000,0
|
|
20240424,171400,328469826500,255000,255000,255000,255000,0
|
|
20240424,171300,328469826500,255000,255000,255000,255000,0
|
|
20240424,171200,328469826500,255000,255000,255000,255000,0
|
|
20240424,171100,328469826500,255000,255000,255000,255000,0
|
|
20240424,171000,328469826500,255000,255000,255000,255000,0
|
|
20240424,170900,328469826500,255000,255000,255000,255000,0
|
|
20240424,170800,328469826500,255000,255000,255000,255000,0
|
|
20240424,170700,328469826500,255000,255000,255000,255000,0
|
|
20240424,170600,328469826500,255000,255000,255000,255000,0
|
|
20240424,170500,328469826500,255000,255000,255000,255000,0
|
|
20240424,170400,328469826500,255000,255000,255000,255000,0
|
|
20240424,170300,328469826500,255000,255000,255000,255000,0
|
|
20240424,170200,328469826500,255000,255000,255000,255000,0
|
|
20240424,170100,328469826500,255000,255000,255000,255000,0
|
|
20240424,170000,328469826500,255000,255000,255000,255000,0
|
|
20240424,165900,328469826500,255000,255000,255000,255000,0
|
|
20240424,165800,328469826500,255000,255000,255000,255000,0
|
|
20240424,165700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,165600,328469826500,255000,255000,255000,255000,0
|
|
20240424,165500,328469826500,255000,255000,255000,255000,0
|
|
20240424,165400,328469826500,255000,255000,255000,255000,0
|
|
20240424,165300,328469826500,255000,255000,255000,255000,0
|
|
20240424,165200,328469826500,255000,255000,255000,255000,0
|
|
20240424,165100,328469826500,255000,255000,255000,255000,0
|
|
20240424,165000,328469826500,255000,255000,255000,255000,0
|
|
20240424,164900,328469826500,255000,255000,255000,255000,0
|
|
20240424,164800,328469826500,255000,255000,255000,255000,0
|
|
20240424,164700,328469826500,255000,255000,255000,255000,0
|
|
20240424,164600,328469826500,255000,255000,255000,255000,0
|
|
20240424,164500,328469826500,255000,255000,255000,255000,0
|
|
20240424,164400,328469826500,255000,255000,255000,255000,0
|
|
20240424,164300,328469826500,255000,255000,255000,255000,0
|
|
20240424,164200,328469826500,255000,255000,255000,255000,0
|
|
20240424,164100,328469826500,255000,255000,255000,255000,0
|
|
20240424,164000,328469826500,255000,255000,255000,255000,0
|
|
20240424,163900,328469826500,255000,255000,255000,255000,0
|
|
20240424,163800,328469826500,255000,255000,255000,255000,0
|
|
20240424,163700,328469826500,255000,255000,255000,255000,0
|
|
20240424,163600,328469826500,255000,255000,255000,255000,0
|
|
20240424,163500,328469826500,255000,255000,255000,255000,0
|
|
20240424,163400,328469826500,255000,255000,255000,255000,0
|
|
20240424,163300,328469826500,255000,255000,255000,255000,0
|
|
20240424,163200,328469826500,255000,255000,255000,255000,0
|
|
20240424,163100,328469826500,255000,255000,255000,255000,0
|
|
20240424,163000,328469826500,255000,255000,255000,255000,0
|
|
20240424,162900,328469826500,255000,255000,255000,255000,0
|
|
20240424,162800,328469826500,255000,255000,255000,255000,0
|
|
20240424,162700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,162600,328469826500,255000,255000,255000,255000,0
|
|
20240424,162500,328469826500,255000,255000,255000,255000,0
|
|
20240424,162400,328469826500,255000,255000,255000,255000,0
|
|
20240424,162300,328469826500,255000,255000,255000,255000,0
|
|
20240424,162200,328469826500,255000,255000,255000,255000,0
|
|
20240424,162100,328469826500,255000,255000,255000,255000,0
|
|
20240424,162000,328469826500,255000,255000,255000,255000,0
|
|
20240424,161900,328469826500,255000,255000,255000,255000,0
|
|
20240424,161800,328469826500,255000,255000,255000,255000,0
|
|
20240424,161700,328469826500,255000,255000,255000,255000,0
|
|
20240424,161600,328469826500,255000,255000,255000,255000,0
|
|
20240424,161500,328469826500,255000,255000,255000,255000,0
|
|
20240424,161400,328469826500,255000,255000,255000,255000,0
|
|
20240424,161300,328469826500,255000,255000,255000,255000,0
|
|
20240424,161200,328469826500,255000,255000,255000,255000,0
|
|
20240424,161100,328469826500,255000,255000,255000,255000,0
|
|
20240424,161000,328469826500,255000,255000,255000,255000,0
|
|
20240424,160900,328469826500,255000,255000,255000,255000,0
|
|
20240424,160800,328469826500,255000,255000,255000,255000,0
|
|
20240424,160700,328469826500,255000,255000,255000,255000,0
|
|
20240424,160600,328469826500,255000,255000,255000,255000,0
|
|
20240424,160500,328469826500,255000,255000,255000,255000,0
|
|
20240424,160400,328469826500,255000,255000,255000,255000,0
|
|
20240424,160300,328469826500,255000,255000,255000,255000,0
|
|
20240424,160200,328469826500,255000,255000,255000,255000,0
|
|
20240424,160100,328469826500,255000,255000,255000,255000,0
|
|
20240424,160000,328469826500,255000,255000,255000,255000,0
|
|
20240424,155900,328469826500,255000,255000,255000,255000,0
|
|
20240424,155800,328469826500,255000,255000,255000,255000,0
|
|
20240424,155700,328469826500,255000,255000,255000,255000,29881
|
|
20240424,155600,328469826500,255000,255000,255000,255000,0
|
|
20240424,155500,328469826500,255000,255000,255000,255000,0
|
|
20240424,155400,328469826500,255000,255000,255000,255000,0
|
|
20240424,155300,328469826500,255000,255000,255000,255000,0
|
|
20240424,155200,328469826500,255000,255000,255000,255000,0
|
|
20240424,155100,328469826500,255000,255000,255000,255000,0
|
|
20240424,155000,328469826500,255000,255000,255000,255000,0
|
|
20240424,154900,328469826500,255000,255000,255000,255000,0
|
|
20240424,154800,328469826500,255000,255000,255000,255000,0
|
|
20240424,154700,328469826500,255000,255000,255000,255000,0
|
|
20240424,154600,328469826500,255000,255000,255000,255000,0
|
|
20240424,154500,328469826500,255000,255000,255000,255000,0
|
|
20240424,154400,328469826500,255000,255000,255000,255000,0
|
|
20240424,154300,328469826500,255000,255000,255000,255000,0
|
|
20240424,154200,328469826500,255000,255000,255000,255000,0
|
|
20240424,154100,328469826500,255000,255000,255000,255000,0
|
|
20240424,154000,328469826500,255000,255000,255000,255000,0
|
|
20240424,153900,328469826500,255000,255000,255000,255000,0
|
|
20240424,153800,328469826500,255000,255000,255000,255000,0
|
|
20240424,153700,328469826500,255000,255000,255000,255000,0
|
|
20240424,153600,328469826500,255000,255000,255000,255000,0
|
|
20240424,153500,328469826500,255000,255000,255000,255000,0
|
|
20240424,153400,328469826500,255000,255000,255000,255000,0
|
|
20240424,153300,328469826500,255000,255000,255000,255000,0
|
|
20240424,153200,328469826500,255000,255000,255000,255000,0
|
|
20240424,153100,328469826500,255000,255000,255000,255000,0
|
|
20240424,153000,328469826500,255000,255000,255000,255000,29881
|
|
20240424,152900,320850171500,256000,256000,256000,256000,0
|
|
20240424,152800,320850171500,256000,256000,256000,256000,0
|
|
20240424,152700,320850171500,256000,256000,256000,256000,0
|
|
20240424,152600,320850171500,256000,256000,256000,256000,0
|
|
20240424,152500,320850171500,256000,256000,256000,256000,0
|
|
20240424,152400,320850171500,256000,256000,256000,256000,0
|
|
20240424,152300,320850171500,256000,256000,256000,256000,0
|
|
20240424,152200,320850171500,256000,256000,256000,256000,0
|
|
20240424,152100,320850171500,256000,256000,256000,256000,0
|
|
20240424,152000,320850171500,256000,256000,256000,256000,0
|
|
20240424,151900,320850171500,256000,255500,256000,255000,4564
|
|
20240424,151800,319683220000,255500,255500,256000,255000,5845
|
|
20240424,151700,318189106500,255500,256000,256500,255500,5167
|
|
20240424,151600,316867158000,256000,256000,257000,255500,15222
|
|
20240424,151500,312964371500,256000,254000,256000,254000,23967
|
|
20240424,151400,306850705000,254000,254000,254500,253500,4919
|
|
20240424,151300,305601016500,254500,254500,254500,254000,2407
|
|
20240424,151200,304988805500,254000,254500,254500,254000,1828
|
|
20240424,151100,304524079000,254500,254500,254500,254000,1973
|
|
20240424,151000,304022191000,254000,253000,254500,253000,7055
|
|
20240424,150900,302231180000,253000,253000,253500,253000,1886
|
|
20240424,150800,301753572500,253000,253000,253500,253000,938
|
|
20240424,150700,301516138000,253000,253000,253500,253000,1571
|
|
20240424,150600,301118490500,253500,253500,254000,253000,1816
|
|
20240424,150500,300658377000,254000,254500,254500,253500,2474
|
|
20240424,150400,300029912000,254000,254500,254500,254000,2045
|
|
20240424,150300,299510295500,254500,254500,255000,254000,4564
|
|
20240424,150200,298348564500,254500,253500,255000,253500,11107
|
|
20240424,150100,295523990000,253500,253500,254000,253000,1207
|
|
20240424,150000,295217890500,253500,252000,254000,252000,4360
|
|
20240424,145900,294114618500,252000,252500,253000,252000,4427
|
|
20240424,145800,292996665500,253000,253000,253000,252500,1723
|
|
20240424,145700,292561458000,252500,253000,253500,252500,1766
|
|
20240424,145600,292114957500,253000,253000,253500,252500,1993
|
|
20240424,145500,291610701000,253000,253000,254000,253000,3192
|
|
20240424,145400,290801586000,253000,253500,253500,253000,1217
|
|
20240424,145300,290493561000,253000,252500,253500,252000,2321
|
|
20240424,145200,289906327500,253000,251500,253000,251500,7238
|
|
20240424,145100,288082023500,251500,252000,252500,251500,2204
|
|
20240424,145000,287526729000,252000,252000,252500,252000,764
|
|
20240424,144900,287334006500,252000,252500,253000,252000,805
|
|
20240424,144800,287130785000,253000,252000,253000,252000,1712
|
|
20240424,144700,286698708000,252000,252500,253000,251000,5983
|
|
20240424,144600,285192023000,252500,253000,253500,252500,2232
|
|
20240424,144500,284627443000,253500,253500,254000,253000,3266
|
|
20240424,144400,283799962500,253500,253500,254000,253000,3052
|
|
20240424,144300,283025614500,253500,252500,253500,252500,2103
|
|
20240424,144200,282493463000,253000,251500,253000,251500,4773
|
|
20240424,144100,281288009500,251500,252000,252500,251500,1501
|
|
20240424,144000,280909799500,252000,251500,252500,251500,2741
|
|
20240424,143900,280219003000,252000,250500,252000,250500,2914
|
|
20240424,143800,279487136500,250500,250500,252000,250500,2084
|
|
20240424,143700,278963908000,250000,252000,252000,250000,7135
|
|
20240424,143600,277172631500,252000,252000,252500,251500,2648
|
|
20240424,143500,276505794500,252000,252000,252500,252000,1291
|
|
20240424,143400,276180351000,252000,251500,252500,251500,2226
|
|
20240424,143300,275619393500,251500,252000,252500,251000,2727
|
|
20240424,143200,274933248000,252000,252500,252500,251000,6943
|
|
20240424,143100,273184506500,252500,252500,253000,252500,863
|
|
20240424,143000,272966475000,253000,253000,253500,252500,580
|
|
20240424,142900,272819825500,253000,253000,253500,252500,1807
|
|
20240424,142800,272362985000,252500,253000,253500,252500,4057
|
|
20240424,142700,271337511500,253500,254500,254500,253000,2506
|
|
20240424,142600,270701534500,254500,253500,254500,253500,2698
|
|
20240424,142500,270016029000,253500,254000,254000,253500,1600
|
|
20240424,142400,269610096500,254000,253500,254000,252500,4339
|
|
20240424,142300,268511257500,253500,255000,255500,253500,3399
|
|
20240424,142200,267646731500,255000,252500,255000,252500,31819
|
|
20240424,142100,259547879000,253000,252500,253000,252000,2384
|
|
20240424,142000,258946252500,252500,252500,253000,252000,1828
|
|
20240424,141900,258484464500,253000,254000,254000,252000,2905
|
|
20240424,141800,257749935000,253500,252500,254000,252000,3962
|
|
20240424,141700,256747520000,252500,252500,253000,252000,2906
|
|
20240424,141600,256014460000,252500,254000,254500,252500,5115
|
|
20240424,141500,254719539500,254000,254000,254500,254000,1855
|
|
20240424,141400,254248132500,254000,254000,255000,253500,5976
|
|
20240424,141300,252727496500,254500,254000,254500,254000,2229
|
|
20240424,141200,252161148500,254500,255000,255000,254000,3728
|
|
20240424,141100,251212526500,255000,253500,255000,253000,5970
|
|
20240424,141000,249696724500,253500,253500,254000,253500,1946
|
|
20240424,140900,249203006000,254000,254000,254000,253500,4534
|
|
20240424,140800,248052800500,254000,253500,255000,253500,10202
|
|
20240424,140700,245458462500,254000,255000,255000,253000,7082
|
|
20240424,140600,243658929000,255000,252500,255000,252500,16573
|
|
20240424,140500,239450408500,253000,251500,253500,251000,7492
|
|
20240424,140400,237560514000,251000,250500,251500,250500,1880
|
|
20240424,140300,237088291000,251000,250000,251000,249000,5672
|
|
20240424,140200,235670435000,250000,253000,253500,249500,14519
|
|
20240424,140100,232021634000,253000,252500,253500,252000,7170
|
|
20240424,140000,230209076500,252500,252000,252500,251500,3833
|
|
20240424,135900,229243067500,252000,251000,252000,251000,3528
|
|
20240424,135800,228355667000,251000,251500,252000,251000,3874
|
|
20240424,135700,227380999500,251500,253000,253500,251500,6467
|
|
20240424,135600,225748532500,253500,253000,254000,252500,18734
|
|
20240424,135500,221004051000,253000,251000,253000,250500,13205
|
|
20240424,135400,217679491500,251000,252500,253500,251000,17065
|
|
20240424,135300,213370272000,252500,249000,253000,249000,47437
|
|
20240424,135200,201476929000,249500,247000,249500,246500,13937
|
|
20240424,135100,198014017500,247000,248000,248000,246000,4812
|
|
20240424,135000,196825654500,247500,248000,248500,247500,4348
|
|
20240424,134900,195748190500,248000,247500,248500,247500,2392
|
|
20240424,134800,195155128500,247500,248500,249000,247000,8792
|
|
20240424,134700,192974776500,248500,247500,248500,247500,6765
|
|
20240424,134600,191294971000,248000,247000,248000,246500,4560
|
|
20240424,134500,190167699500,247000,248500,248500,247000,9540
|
|
20240424,134400,187801830000,248500,246000,248500,246000,13248
|
|
20240424,134300,184524014500,246000,246000,246500,245500,4728
|
|
20240424,134200,183360911000,246000,245500,246000,245000,4305
|
|
20240424,134100,182304124500,245000,244500,246000,244500,7826
|
|
20240424,134000,180384624000,244500,244500,245000,244500,3324
|
|
20240424,133900,179570494500,244500,245000,245000,244500,1984
|
|
20240424,133800,179084820000,244500,244000,245000,244000,2506
|
|
20240424,133700,178472467000,244000,244000,244500,244000,1205
|
|
20240424,133600,178178268000,244000,244000,244500,244000,947
|
|
20240424,133500,177946864500,244500,243500,244500,243000,4047
|
|
20240424,133400,176960490500,243000,243000,243500,243000,887
|
|
20240424,133300,176744840500,243500,243000,243500,243000,1249
|
|
20240424,133200,176441143500,243500,244000,244000,243000,1767
|
|
20240424,133100,176010703000,243500,244000,244000,243500,556
|
|
20240424,133000,175875164000,244000,243500,244000,243500,578
|
|
20240424,132900,175734300000,243500,244500,245000,243000,7020
|
|
20240424,132800,174020219000,244500,244500,245000,244500,1086
|
|
20240424,132700,173754326000,245000,244500,245000,244000,5205
|
|
20240424,132600,172482225000,244000,243000,244500,242500,9629
|
|
20240424,132500,170137329500,242500,242500,243000,242500,586
|
|
20240424,132400,169995100500,242500,242500,243000,242500,519
|
|
20240424,132300,169869121500,243000,242500,243000,242000,694
|
|
20240424,132200,169700800500,243000,242500,243000,242000,694
|
|
20240424,132100,169532516000,242000,242500,243000,242000,2101
|
|
20240424,132000,169022998000,242500,243000,243000,242500,906
|
|
20240424,131900,168803041500,243000,243500,243500,242500,2235
|
|
20240424,131800,168259670000,243000,243000,243500,242500,4353
|
|
20240424,131700,167201385500,242500,243000,243000,242500,1673
|
|
20240424,131600,166795005500,242500,243000,243000,242500,815
|
|
20240424,131500,166597132500,243000,242500,243000,242500,1050
|
|
20240424,131400,166342296000,242500,241500,243000,241500,4945
|
|
20240424,131300,165143769000,241500,241500,242000,241500,483
|
|
20240424,131200,165026956000,242000,241000,242000,240500,3817
|
|
20240424,131100,164106345000,241000,241000,241500,240500,1201
|
|
20240424,131000,163816977000,240500,241000,241500,240500,1069
|
|
20240424,130900,163559329000,241000,240500,241500,240500,1808
|
|
20240424,130800,163123614000,241500,240500,241500,240500,8356
|
|
20240424,130700,161109473500,241000,241000,241000,240500,359
|
|
20240424,130600,161023011000,241000,241000,241000,240500,437
|
|
20240424,130500,160917794500,241000,239500,241000,239500,2775
|
|
20240424,130400,160252144000,239000,239000,239500,239000,787
|
|
20240424,130300,160063886500,239500,239500,239500,239000,725
|
|
20240424,130200,159890482000,239000,239500,240000,239000,2364
|
|
20240424,130100,159324566000,239500,240500,240500,239000,6799
|
|
20240424,130000,157693986500,240000,240500,240500,240000,721
|
|
20240424,125900,157520775500,240000,240000,240500,240000,632
|
|
20240424,125800,157369009500,240000,240000,240500,240000,1398
|
|
20240424,125700,157033373000,240000,240000,240500,240000,662
|
|
20240424,125600,156874330000,240000,241000,241000,240000,3620
|
|
20240424,125500,156002985500,240500,241000,241000,240500,686
|
|
20240424,125400,155837796000,241000,241000,241000,240500,415
|
|
20240424,125300,155737834000,240500,240500,241000,240500,1163
|
|
20240424,125200,155457811000,241000,241000,241000,240500,371
|
|
20240424,125100,155368507500,240500,240500,241000,240500,489
|
|
20240424,125000,155250782000,241000,240500,241000,240500,416
|
|
20240424,124900,155150633000,240500,240500,241000,240500,746
|
|
20240424,124800,154971095000,240500,240500,241000,240500,326
|
|
20240424,124700,154892624000,241000,241000,241500,240500,856
|
|
20240424,124600,154686468000,240500,241000,241500,240000,3936
|
|
20240424,124500,153739278000,241000,241000,241500,241000,372
|
|
20240424,124400,153649603500,241000,241000,241500,241000,1069
|
|
20240424,124300,153391924500,241000,241500,241500,241000,599
|
|
20240424,124200,153247495000,241000,241500,242000,241000,2144
|
|
20240424,124100,152730245000,241500,242000,242500,241500,1673
|
|
20240424,124000,152325787500,242000,242000,242500,242000,431
|
|
20240424,123900,152221466000,242000,242000,242500,241500,1494
|
|
20240424,123800,151859940500,242000,242000,242500,242000,757
|
|
20240424,123700,151676698000,242500,241500,242500,241500,1333
|
|
20240424,123600,151354176000,241500,243500,244000,241500,3001
|
|
20240424,123500,150625555500,243000,243500,244000,243000,4164
|
|
20240424,123400,149611566000,243000,244000,244500,243000,6409
|
|
20240424,123300,148050330500,243500,243000,244000,242500,8404
|
|
20240424,123200,146003885000,243000,241000,243000,240500,11737
|
|
20240424,123100,143165400500,240500,240500,241000,240500,828
|
|
20240424,123000,142966084000,240500,240500,241000,240500,571
|
|
20240424,122900,142828556000,240500,241000,241000,240500,1036
|
|
20240424,122800,142579171500,240500,240500,241000,240500,1073
|
|
20240424,122700,142320889500,241000,241000,241000,240500,1444
|
|
20240424,122600,141972982500,241000,241500,241500,240500,2743
|
|
20240424,122500,141311821500,241500,241500,241500,241000,1146
|
|
20240424,122400,141035195500,241500,240000,241500,240000,4915
|
|
20240424,122300,139851335500,240000,240000,240500,240000,1341
|
|
20240424,122200,139528991000,240000,240500,240500,240000,3622
|
|
20240424,122100,138658367500,240500,240500,241000,240500,577
|
|
20240424,122000,138519439000,241000,241000,241000,240500,1073
|
|
20240424,121900,138260928500,240500,241000,241000,240500,1660
|
|
20240424,121800,137861340500,240500,239500,241000,239500,6467
|
|
20240424,121700,136308184000,240000,239500,240000,239500,930
|
|
20240424,121600,136085375000,239500,239500,240000,239500,298
|
|
20240424,121500,136013929000,239500,240000,240000,239500,2076
|
|
20240424,121400,135516394000,240000,239500,240000,239500,2008
|
|
20240424,121300,135034980500,240000,238000,240000,238000,6752
|
|
20240424,121200,133420903500,238000,237500,238500,237500,969
|
|
20240424,121100,133190286000,238000,238000,238000,237500,466
|
|
20240424,121000,133079434500,237500,238000,238000,237500,365
|
|
20240424,120900,132992651000,238000,238500,238500,237500,1584
|
|
20240424,120800,132615727000,238500,238000,238500,238000,539
|
|
20240424,120700,132487255500,238500,237500,238500,237000,3028
|
|
20240424,120600,131767143000,237500,236500,237500,236500,1973
|
|
20240424,120500,131299690500,236500,237000,237000,236500,252
|
|
20240424,120400,131240067000,236500,237000,237000,236500,654
|
|
20240424,120300,131085340000,236500,237000,237000,236500,366
|
|
20240424,120200,130998733000,237000,236500,237000,236500,761
|
|
20240424,120100,130818560000,236500,236500,237000,236500,273
|
|
20240424,120000,130753921500,237000,237000,237000,236500,357
|
|
20240424,115900,130669410000,236500,236500,237000,236500,891
|
|
20240424,115800,130458389500,237000,236500,237000,236500,436
|
|
20240424,115700,130355110000,236500,237000,237000,236500,607
|
|
20240424,115600,130211318000,236500,237000,237500,236500,1557
|
|
20240424,115500,129842413500,237500,237000,237500,237000,195
|
|
20240424,115400,129796167500,237000,237500,237500,237000,661
|
|
20240424,115300,129639448000,237000,237000,237500,237000,295
|
|
20240424,115200,129569496000,237000,237000,237500,237000,271
|
|
20240424,115100,129505246500,237000,237000,237500,237000,331
|
|
20240424,115000,129426785000,237000,237500,237500,237000,324
|
|
20240424,114900,129349974000,237500,237000,237500,237000,186
|
|
20240424,114800,129305861000,237000,237000,237000,236500,749
|
|
20240424,114700,129128418500,236500,236500,237000,236500,686
|
|
20240424,114600,128965971500,236500,237000,237500,236500,2512
|
|
20240424,114500,128370692500,237000,237500,237500,237000,424
|
|
20240424,114400,128270094500,237000,237500,238000,237000,813
|
|
20240424,114300,128077012000,237500,237500,238000,237500,281
|
|
20240424,114200,128010256000,237500,237500,238000,237500,348
|
|
20240424,114100,127927553000,237500,238000,238000,237500,311
|
|
20240424,114000,127853643000,238000,237500,238000,237000,1147
|
|
20240424,113900,127581290000,237500,237000,237500,237000,301
|
|
20240424,113800,127509882000,237000,237000,237500,237000,190
|
|
20240424,113700,127464816500,237500,237500,237500,237000,313
|
|
20240424,113600,127390591500,237000,237000,237500,236500,656
|
|
20240424,113500,127235181500,236500,237500,237500,236500,721
|
|
20240424,113400,127064569000,237500,236500,237500,236500,785
|
|
20240424,113300,126878637500,236500,237500,237500,236500,2604
|
|
20240424,113200,126261906500,237000,237500,237500,237000,220
|
|
20240424,113100,126209744000,237000,237000,237500,237000,314
|
|
20240424,113000,126135305000,237000,237500,237500,237000,530
|
|
20240424,112900,126009658500,237000,237000,237500,237000,663
|
|
20240424,112800,125852507500,237000,237500,237500,237000,266
|
|
20240424,112700,125789417000,237000,238000,238000,237000,700
|
|
20240424,112600,125623365500,237500,237000,238000,237000,715
|
|
20240424,112500,125453590000,237000,237000,237500,236500,1148
|
|
20240424,112400,125181671500,236500,236500,237000,236500,377
|
|
20240424,112300,125092392500,237000,236500,237000,236500,588
|
|
20240424,112200,124953125000,236500,236500,237000,236500,877
|
|
20240424,112100,124745433500,237000,237000,237000,236500,626
|
|
20240424,112000,124597266500,236500,237000,237500,236500,2026
|
|
20240424,111900,124117111000,237500,237500,237500,237000,827
|
|
20240424,111800,123921075000,237000,237500,238000,237000,1423
|
|
20240424,111700,123583160000,238000,238500,238500,237500,1522
|
|
20240424,111600,123220955500,238000,238500,238500,238000,492
|
|
20240424,111500,123103804500,238000,238000,238500,238000,480
|
|
20240424,111400,122989450000,238000,238000,238500,238000,355
|
|
20240424,111300,122904891000,238000,238000,238500,238000,757
|
|
20240424,111200,122724448000,238000,238500,238500,238000,512
|
|
20240424,111100,122602457000,238500,238000,238500,238000,456
|
|
20240424,111000,122493854500,238000,238500,238500,238000,431
|
|
20240424,110900,122391156500,238000,238500,238500,238000,630
|
|
20240424,110800,122241065500,238500,238500,239000,238000,673
|
|
20240424,110700,122080612000,238500,238500,239000,238000,2938
|
|
20240424,110600,121379886000,239000,238500,239000,238000,963
|
|
20240424,110500,121149955000,238500,238500,239000,238000,1779
|
|
20240424,110400,120725618000,239000,238500,239000,238000,1849
|
|
20240424,110300,120284696500,238000,238000,238500,237500,1890
|
|
20240424,110200,119834908000,237500,237000,238000,237000,1428
|
|
20240424,110100,119495659500,237500,237500,237500,237000,677
|
|
20240424,110000,119335005500,237500,237500,237500,237000,411
|
|
20240424,105900,119237493500,237500,237000,237500,237000,177
|
|
20240424,105800,119195510500,237000,236500,237500,236500,1214
|
|
20240424,105700,118907906000,236500,237000,237000,236500,727
|
|
20240424,105600,118735731000,237000,237000,237000,236500,285
|
|
20240424,105500,118668311500,237000,236500,237000,236500,547
|
|
20240424,105400,118538926500,237000,236500,237000,236500,402
|
|
20240424,105300,118443830500,236500,236500,237000,236500,449
|
|
20240424,105200,118337617500,236500,236500,237000,236500,511
|
|
20240424,105100,118216725500,237000,237000,237000,236500,562
|
|
20240424,105000,118083750500,236500,236500,237000,236500,609
|
|
20240424,104900,117939552000,236500,237000,237000,236500,323
|
|
20240424,104800,117863105500,236500,236500,237000,236000,256
|
|
20240424,104700,117802567500,236500,236500,236500,236000,722
|
|
20240424,104600,117631998500,236500,236500,236500,236000,492
|
|
20240424,104500,117515721500,236000,236500,236500,236000,513
|
|
20240424,104400,117394615500,236000,236500,236500,236000,751
|
|
20240424,104300,117217096500,236000,236000,236500,235500,1037
|
|
20240424,104200,116972479500,236000,236000,236500,235500,1971
|
|
20240424,104100,116507285500,236000,236000,236500,236000,742
|
|
20240424,104000,116331912000,236500,236000,236500,236000,556
|
|
20240424,103900,116200658000,236000,236000,236500,236000,569
|
|
20240424,103800,116066332500,236000,236000,236500,236000,392
|
|
20240424,103700,115973788500,236500,236000,236500,235500,3212
|
|
20240424,103600,115215703500,236500,236500,237000,236000,3363
|
|
20240424,103500,114420450000,236500,237000,237500,236500,2986
|
|
20240424,103400,113713104000,237000,238000,238000,237000,1308
|
|
20240424,103300,113402627500,237500,238000,238000,237500,674
|
|
20240424,103200,113242465500,238000,237500,238000,237500,253
|
|
20240424,103100,113182352000,237500,237500,238000,237000,1718
|
|
20240424,103000,112774389500,238000,237500,238000,237500,1092
|
|
20240424,102900,112514984000,237500,237500,238000,237500,553
|
|
20240424,102800,112383612000,237500,238000,238000,237000,2468
|
|
20240424,102700,111797722000,238000,238500,238500,237500,2680
|
|
20240424,102600,111159546000,238500,239000,239500,238500,1987
|
|
20240424,102500,110684835000,239000,239500,240000,239000,1828
|
|
20240424,102400,110247340000,239500,240000,240000,239000,3471
|
|
20240424,102300,109415879500,240000,238500,240000,238000,5281
|
|
20240424,102200,108152848000,238500,238000,238500,237500,3663
|
|
20240424,102100,107281418500,238000,237500,238000,237500,830
|
|
20240424,102000,107084234000,238000,237000,238000,237000,679
|
|
20240424,101900,106922927000,237500,237500,238000,237000,1559
|
|
20240424,101800,106553090000,237500,237500,238000,237000,1978
|
|
20240424,101700,106083349000,237500,238000,238000,237500,936
|
|
20240424,101600,105860880500,238000,238000,238000,237000,1982
|
|
20240424,101500,105390351500,237500,236500,238000,236500,3734
|
|
20240424,101400,104504397000,236500,236000,237000,236000,1137
|
|
20240424,101300,104235562500,236000,236000,237000,236000,1353
|
|
20240424,101200,103916083500,236000,236000,237000,236000,1469
|
|
20240424,101100,103568762000,236500,236500,237000,236000,1303
|
|
20240424,101000,103260611000,237000,237000,237000,236500,4132
|
|
20240424,100900,102282657000,236500,236500,237000,236000,1944
|
|
20240424,100800,101822692000,236500,235500,237000,235000,5689
|
|
20240424,100700,100479567500,234500,234500,235500,234500,1621
|
|
20240424,100600,100098616500,234500,234500,235000,234500,840
|
|
20240424,100500,99901503000,234500,235000,235000,234500,812
|
|
20240424,100400,99710866500,235000,235000,235500,234500,1177
|
|
20240424,100300,99434220500,235500,235000,235500,234500,1686
|
|
20240424,100200,99038048000,235000,234500,235500,234500,965
|
|
20240424,100100,98811167500,235000,234000,235500,234000,1863
|
|
20240424,100000,98374191000,234000,232500,234500,232500,1849
|
|
20240424,095900,97941982500,233000,236000,236000,232500,16648
|
|
20240424,095800,94057799500,235500,234000,236000,234000,2235
|
|
20240424,095700,93532467500,234000,234500,234500,233500,8228
|
|
20240424,095600,91607267500,234500,234500,235000,234000,2769
|
|
20240424,095500,90958353500,234500,236000,236000,234500,8687
|
|
20240424,095400,88915942500,235500,236000,236000,235500,597
|
|
20240424,095300,88775242500,236000,236000,236000,235500,924
|
|
20240424,095200,88557539500,236000,236000,236000,235500,466
|
|
20240424,095100,88447732000,235500,236000,236000,235500,1129
|
|
20240424,095000,88181800000,235500,235500,236000,235500,701
|
|
20240424,094900,88016683000,235500,236000,236000,235000,2372
|
|
20240424,094800,87457990000,235500,235500,236500,235500,2541
|
|
20240424,094700,86858087000,235500,237000,237000,234500,18705
|
|
20240424,094600,82458497500,236500,236500,237000,236500,1828
|
|
20240424,094500,82026099500,236500,238000,238000,236500,3378
|
|
20240424,094400,81224771500,238000,237500,238000,237500,932
|
|
20240424,094300,81003240500,237500,238000,238500,237500,1524
|
|
20240424,094200,80640618000,238000,239500,239500,238000,1123
|
|
20240424,094100,80372899500,239000,239000,240000,238500,1454
|
|
20240424,094000,80025184000,239500,239500,240000,238500,2476
|
|
20240424,093900,79432207500,240000,239000,240000,239000,2680
|
|
20240424,093800,78790164500,239000,237500,239500,237000,4267
|
|
20240424,093700,77771434500,237500,238000,239000,237000,1812
|
|
20240424,093600,77340285000,238500,238000,238500,238000,1510
|
|
20240424,093500,76980599000,238000,239000,239500,237500,2381
|
|
20240424,093400,76413197000,239000,238500,239000,238500,2005
|
|
20240424,093300,75934452500,238500,239000,239000,238000,1687
|
|
20240424,093200,75531790000,239000,238500,239000,238000,2396
|
|
20240424,093100,74960716500,238500,238500,239000,236000,4779
|
|
20240424,093000,73825576000,238000,237000,238500,236500,2995
|
|
20240424,092900,73114223000,237500,236000,238000,235500,3119
|
|
20240424,092800,72375292000,236500,236500,237000,235500,2619
|
|
20240424,092700,71756541000,236500,236500,237000,236000,2929
|
|
20240424,092600,71063714000,237000,235000,237000,234500,3803
|
|
20240424,092500,70166844500,234500,236500,237000,234000,16120
|
|
20240424,092400,66373206000,236000,236500,237000,236000,5936
|
|
20240424,092300,64970159000,236500,239000,239500,236500,9132
|
|
20240424,092200,62801411000,239500,240000,240500,239000,2245
|
|
20240424,092100,62263136500,240000,240000,240500,239500,1910
|
|
20240424,092000,61804504000,240500,238500,240500,238500,1734
|
|
20240424,091900,61388594000,238500,240000,240500,237000,6920
|
|
20240424,091800,59740126500,240000,238500,240500,238500,2067
|
|
20240424,091700,59245047500,238000,240000,240000,238000,4959
|
|
20240424,091600,58062012000,239500,240000,240500,239500,1467
|
|
20240424,091500,57709742500,240000,240500,241000,239500,2183
|
|
20240424,091400,57185318500,240500,240000,241500,239500,3062
|
|
20240424,091300,56448764000,240000,241500,242000,239500,6871
|
|
20240424,091200,54793452000,242000,240000,242000,240000,7354
|
|
20240424,091100,53021584500,240000,237500,240500,236500,14310
|
|
20240424,091000,49614284500,237500,240500,240500,237000,11039
|
|
20240424,090900,46983448000,239500,240000,241000,239000,12654
|
|
20240424,090800,43946001000,240000,241000,242500,240000,8650
|
|
20240424,090700,41858584500,241000,240500,241500,239500,10330
|
|
20240424,090600,39374310000,241000,244500,245500,238500,22979
|
|
20240424,090500,33819599500,245000,246000,246500,242500,9676
|
|
20240424,090400,31460584500,245500,247000,247000,245000,10511
|
|
20240424,090300,28871271500,246500,245000,247500,244500,7522
|
|
20240424,090200,27017244500,245000,246500,246500,243000,13494
|
|
20240424,090100,23722584500,245000,245000,250000,245000,26243
|
|
20240424,090000,17212607500,245000,245000,248500,244500,63930
|