698 lines
37 KiB
CSV
698 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,203500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,203400,3592189900,21000,21000,21000,21000,0
|
|
20240419,203300,3592189900,21000,21000,21000,21000,0
|
|
20240419,203200,3592189900,21000,21000,21000,21000,0
|
|
20240419,203100,3592189900,21000,21000,21000,21000,0
|
|
20240419,203000,3592189900,21000,21000,21000,21000,0
|
|
20240419,202900,3592189900,21000,21000,21000,21000,0
|
|
20240419,202800,3592189900,21000,21000,21000,21000,0
|
|
20240419,202700,3592189900,21000,21000,21000,21000,0
|
|
20240419,202600,3592189900,21000,21000,21000,21000,0
|
|
20240419,202500,3592189900,21000,21000,21000,21000,0
|
|
20240419,202400,3592189900,21000,21000,21000,21000,0
|
|
20240419,202300,3592189900,21000,21000,21000,21000,0
|
|
20240419,202200,3592189900,21000,21000,21000,21000,0
|
|
20240419,202100,3592189900,21000,21000,21000,21000,0
|
|
20240419,202000,3592189900,21000,21000,21000,21000,0
|
|
20240419,201900,3592189900,21000,21000,21000,21000,0
|
|
20240419,201800,3592189900,21000,21000,21000,21000,0
|
|
20240419,201700,3592189900,21000,21000,21000,21000,0
|
|
20240419,201600,3592189900,21000,21000,21000,21000,0
|
|
20240419,201500,3592189900,21000,21000,21000,21000,0
|
|
20240419,201400,3592189900,21000,21000,21000,21000,0
|
|
20240419,201300,3592189900,21000,21000,21000,21000,0
|
|
20240419,201200,3592189900,21000,21000,21000,21000,0
|
|
20240419,201100,3592189900,21000,21000,21000,21000,0
|
|
20240419,201000,3592189900,21000,21000,21000,21000,0
|
|
20240419,200900,3592189900,21000,21000,21000,21000,0
|
|
20240419,200800,3592189900,21000,21000,21000,21000,0
|
|
20240419,200700,3592189900,21000,21000,21000,21000,0
|
|
20240419,200600,3592189900,21000,21000,21000,21000,0
|
|
20240419,200500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,200400,3592189900,21000,21000,21000,21000,0
|
|
20240419,200300,3592189900,21000,21000,21000,21000,0
|
|
20240419,200200,3592189900,21000,21000,21000,21000,0
|
|
20240419,200100,3592189900,21000,21000,21000,21000,0
|
|
20240419,200000,3592189900,21000,21000,21000,21000,0
|
|
20240419,195900,3592189900,21000,21000,21000,21000,0
|
|
20240419,195800,3592189900,21000,21000,21000,21000,0
|
|
20240419,195700,3592189900,21000,21000,21000,21000,0
|
|
20240419,195600,3592189900,21000,21000,21000,21000,0
|
|
20240419,195500,3592189900,21000,21000,21000,21000,0
|
|
20240419,195400,3592189900,21000,21000,21000,21000,0
|
|
20240419,195300,3592189900,21000,21000,21000,21000,0
|
|
20240419,195200,3592189900,21000,21000,21000,21000,0
|
|
20240419,195100,3592189900,21000,21000,21000,21000,0
|
|
20240419,195000,3592189900,21000,21000,21000,21000,0
|
|
20240419,194900,3592189900,21000,21000,21000,21000,0
|
|
20240419,194800,3592189900,21000,21000,21000,21000,0
|
|
20240419,194700,3592189900,21000,21000,21000,21000,0
|
|
20240419,194600,3592189900,21000,21000,21000,21000,0
|
|
20240419,194500,3592189900,21000,21000,21000,21000,0
|
|
20240419,194400,3592189900,21000,21000,21000,21000,0
|
|
20240419,194300,3592189900,21000,21000,21000,21000,0
|
|
20240419,194200,3592189900,21000,21000,21000,21000,0
|
|
20240419,194100,3592189900,21000,21000,21000,21000,0
|
|
20240419,194000,3592189900,21000,21000,21000,21000,0
|
|
20240419,193900,3592189900,21000,21000,21000,21000,0
|
|
20240419,193800,3592189900,21000,21000,21000,21000,0
|
|
20240419,193700,3592189900,21000,21000,21000,21000,0
|
|
20240419,193600,3592189900,21000,21000,21000,21000,0
|
|
20240419,193500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,193400,3592189900,21000,21000,21000,21000,0
|
|
20240419,193300,3592189900,21000,21000,21000,21000,0
|
|
20240419,193200,3592189900,21000,21000,21000,21000,0
|
|
20240419,193100,3592189900,21000,21000,21000,21000,0
|
|
20240419,193000,3592189900,21000,21000,21000,21000,0
|
|
20240419,192900,3592189900,21000,21000,21000,21000,0
|
|
20240419,192800,3592189900,21000,21000,21000,21000,0
|
|
20240419,192700,3592189900,21000,21000,21000,21000,0
|
|
20240419,192600,3592189900,21000,21000,21000,21000,0
|
|
20240419,192500,3592189900,21000,21000,21000,21000,0
|
|
20240419,192400,3592189900,21000,21000,21000,21000,0
|
|
20240419,192300,3592189900,21000,21000,21000,21000,0
|
|
20240419,192200,3592189900,21000,21000,21000,21000,0
|
|
20240419,192100,3592189900,21000,21000,21000,21000,0
|
|
20240419,192000,3592189900,21000,21000,21000,21000,0
|
|
20240419,191900,3592189900,21000,21000,21000,21000,0
|
|
20240419,191800,3592189900,21000,21000,21000,21000,0
|
|
20240419,191700,3592189900,21000,21000,21000,21000,0
|
|
20240419,191600,3592189900,21000,21000,21000,21000,0
|
|
20240419,191500,3592189900,21000,21000,21000,21000,0
|
|
20240419,191400,3592189900,21000,21000,21000,21000,0
|
|
20240419,191300,3592189900,21000,21000,21000,21000,0
|
|
20240419,191200,3592189900,21000,21000,21000,21000,0
|
|
20240419,191100,3592189900,21000,21000,21000,21000,0
|
|
20240419,191000,3592189900,21000,21000,21000,21000,0
|
|
20240419,190900,3592189900,21000,21000,21000,21000,0
|
|
20240419,190800,3592189900,21000,21000,21000,21000,0
|
|
20240419,190700,3592189900,21000,21000,21000,21000,0
|
|
20240419,190600,3592189900,21000,21000,21000,21000,0
|
|
20240419,190500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,190400,3592189900,21000,21000,21000,21000,0
|
|
20240419,190300,3592189900,21000,21000,21000,21000,0
|
|
20240419,190200,3592189900,21000,21000,21000,21000,0
|
|
20240419,190100,3592189900,21000,21000,21000,21000,0
|
|
20240419,190000,3592189900,21000,21000,21000,21000,0
|
|
20240419,185900,3592189900,21000,21000,21000,21000,0
|
|
20240419,185800,3592189900,21000,21000,21000,21000,0
|
|
20240419,185700,3592189900,21000,21000,21000,21000,0
|
|
20240419,185600,3592189900,21000,21000,21000,21000,0
|
|
20240419,185500,3592189900,21000,21000,21000,21000,0
|
|
20240419,185400,3592189900,21000,21000,21000,21000,0
|
|
20240419,185300,3592189900,21000,21000,21000,21000,0
|
|
20240419,185200,3592189900,21000,21000,21000,21000,0
|
|
20240419,185100,3592189900,21000,21000,21000,21000,0
|
|
20240419,185000,3592189900,21000,21000,21000,21000,0
|
|
20240419,184900,3592189900,21000,21000,21000,21000,0
|
|
20240419,184800,3592189900,21000,21000,21000,21000,0
|
|
20240419,184700,3592189900,21000,21000,21000,21000,0
|
|
20240419,184600,3592189900,21000,21000,21000,21000,0
|
|
20240419,184500,3592189900,21000,21000,21000,21000,0
|
|
20240419,184400,3592189900,21000,21000,21000,21000,0
|
|
20240419,184300,3592189900,21000,21000,21000,21000,0
|
|
20240419,184200,3592189900,21000,21000,21000,21000,0
|
|
20240419,184100,3592189900,21000,21000,21000,21000,0
|
|
20240419,184000,3592189900,21000,21000,21000,21000,0
|
|
20240419,183900,3592189900,21000,21000,21000,21000,0
|
|
20240419,183800,3592189900,21000,21000,21000,21000,0
|
|
20240419,183700,3592189900,21000,21000,21000,21000,0
|
|
20240419,183600,3592189900,21000,21000,21000,21000,0
|
|
20240419,183500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,183400,3592189900,21000,21000,21000,21000,0
|
|
20240419,183300,3592189900,21000,21000,21000,21000,0
|
|
20240419,183200,3592189900,21000,21000,21000,21000,0
|
|
20240419,183100,3592189900,21000,21000,21000,21000,0
|
|
20240419,183000,3592189900,21000,21000,21000,21000,0
|
|
20240419,182900,3592189900,21000,21000,21000,21000,0
|
|
20240419,182800,3592189900,21000,21000,21000,21000,0
|
|
20240419,182700,3592189900,21000,21000,21000,21000,0
|
|
20240419,182600,3592189900,21000,21000,21000,21000,0
|
|
20240419,182500,3592189900,21000,21000,21000,21000,0
|
|
20240419,182400,3592189900,21000,21000,21000,21000,0
|
|
20240419,182300,3592189900,21000,21000,21000,21000,0
|
|
20240419,182200,3592189900,21000,21000,21000,21000,0
|
|
20240419,182100,3592189900,21000,21000,21000,21000,0
|
|
20240419,182000,3592189900,21000,21000,21000,21000,0
|
|
20240419,181900,3592189900,21000,21000,21000,21000,0
|
|
20240419,181800,3592189900,21000,21000,21000,21000,0
|
|
20240419,181700,3592189900,21000,21000,21000,21000,0
|
|
20240419,181600,3592189900,21000,21000,21000,21000,0
|
|
20240419,181500,3592189900,21000,21000,21000,21000,0
|
|
20240419,181400,3592189900,21000,21000,21000,21000,0
|
|
20240419,181300,3592189900,21000,21000,21000,21000,0
|
|
20240419,181200,3592189900,21000,21000,21000,21000,0
|
|
20240419,181100,3592189900,21000,21000,21000,21000,0
|
|
20240419,181000,3592189900,21000,21000,21000,21000,0
|
|
20240419,180900,3592189900,21000,21000,21000,21000,0
|
|
20240419,180800,3592189900,21000,21000,21000,21000,0
|
|
20240419,180700,3592189900,21000,21000,21000,21000,0
|
|
20240419,180600,3592189900,21000,21000,21000,21000,0
|
|
20240419,180500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,180400,3592189900,21000,21000,21000,21000,0
|
|
20240419,180300,3592189900,21000,21000,21000,21000,0
|
|
20240419,180200,3592189900,21000,21000,21000,21000,0
|
|
20240419,180100,3592189900,21000,21000,21000,21000,0
|
|
20240419,180000,3592189900,21000,21000,21000,21000,0
|
|
20240419,175900,3592189900,21000,21000,21000,21000,0
|
|
20240419,175800,3592189900,21000,21000,21000,21000,0
|
|
20240419,175700,3592189900,21000,21000,21000,21000,0
|
|
20240419,175600,3592189900,21000,21000,21000,21000,0
|
|
20240419,175500,3592189900,21000,21000,21000,21000,0
|
|
20240419,175400,3592189900,21000,21000,21000,21000,0
|
|
20240419,175300,3592189900,21000,21000,21000,21000,0
|
|
20240419,175200,3592189900,21000,21000,21000,21000,0
|
|
20240419,175100,3592189900,21000,21000,21000,21000,0
|
|
20240419,175000,3592189900,21000,21000,21000,21000,0
|
|
20240419,174900,3592189900,21000,21000,21000,21000,0
|
|
20240419,174800,3592189900,21000,21000,21000,21000,0
|
|
20240419,174700,3592189900,21000,21000,21000,21000,0
|
|
20240419,174600,3592189900,21000,21000,21000,21000,0
|
|
20240419,174500,3592189900,21000,21000,21000,21000,0
|
|
20240419,174400,3592189900,21000,21000,21000,21000,0
|
|
20240419,174300,3592189900,21000,21000,21000,21000,0
|
|
20240419,174200,3592189900,21000,21000,21000,21000,0
|
|
20240419,174100,3592189900,21000,21000,21000,21000,0
|
|
20240419,174000,3592189900,21000,21000,21000,21000,0
|
|
20240419,173900,3592189900,21000,21000,21000,21000,0
|
|
20240419,173800,3592189900,21000,21000,21000,21000,0
|
|
20240419,173700,3592189900,21000,21000,21000,21000,0
|
|
20240419,173600,3592189900,21000,21000,21000,21000,0
|
|
20240419,173500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,173400,3592189900,21000,21000,21000,21000,0
|
|
20240419,173300,3592189900,21000,21000,21000,21000,0
|
|
20240419,173200,3592189900,21000,21000,21000,21000,0
|
|
20240419,173100,3592189900,21000,21000,21000,21000,0
|
|
20240419,173000,3592189900,21000,21000,21000,21000,0
|
|
20240419,172900,3592189900,21000,21000,21000,21000,0
|
|
20240419,172800,3592189900,21000,21000,21000,21000,0
|
|
20240419,172700,3592189900,21000,21000,21000,21000,0
|
|
20240419,172600,3592189900,21000,21000,21000,21000,0
|
|
20240419,172500,3592189900,21000,21000,21000,21000,0
|
|
20240419,172400,3592189900,21000,21000,21000,21000,0
|
|
20240419,172300,3592189900,21000,21000,21000,21000,0
|
|
20240419,172200,3592189900,21000,21000,21000,21000,0
|
|
20240419,172100,3592189900,21000,21000,21000,21000,0
|
|
20240419,172000,3592189900,21000,21000,21000,21000,0
|
|
20240419,171900,3592189900,21000,21000,21000,21000,0
|
|
20240419,171800,3592189900,21000,21000,21000,21000,0
|
|
20240419,171700,3592189900,21000,21000,21000,21000,0
|
|
20240419,171600,3592189900,21000,21000,21000,21000,0
|
|
20240419,171500,3592189900,21000,21000,21000,21000,0
|
|
20240419,171400,3592189900,21000,21000,21000,21000,0
|
|
20240419,171300,3592189900,21000,21000,21000,21000,0
|
|
20240419,171200,3592189900,21000,21000,21000,21000,0
|
|
20240419,171100,3592189900,21000,21000,21000,21000,0
|
|
20240419,171000,3592189900,21000,21000,21000,21000,0
|
|
20240419,170900,3592189900,21000,21000,21000,21000,0
|
|
20240419,170800,3592189900,21000,21000,21000,21000,0
|
|
20240419,170700,3592189900,21000,21000,21000,21000,0
|
|
20240419,170600,3592189900,21000,21000,21000,21000,0
|
|
20240419,170500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,170400,3592189900,21000,21000,21000,21000,0
|
|
20240419,170300,3592189900,21000,21000,21000,21000,0
|
|
20240419,170200,3592189900,21000,21000,21000,21000,0
|
|
20240419,170100,3592189900,21000,21000,21000,21000,0
|
|
20240419,170000,3592189900,21000,21000,21000,21000,0
|
|
20240419,165900,3592189900,21000,21000,21000,21000,0
|
|
20240419,165800,3592189900,21000,21000,21000,21000,0
|
|
20240419,165700,3592189900,21000,21000,21000,21000,0
|
|
20240419,165600,3592189900,21000,21000,21000,21000,0
|
|
20240419,165500,3592189900,21000,21000,21000,21000,0
|
|
20240419,165400,3592189900,21000,21000,21000,21000,0
|
|
20240419,165300,3592189900,21000,21000,21000,21000,0
|
|
20240419,165200,3592189900,21000,21000,21000,21000,0
|
|
20240419,165100,3592189900,21000,21000,21000,21000,0
|
|
20240419,165000,3592189900,21000,21000,21000,21000,0
|
|
20240419,164900,3592189900,21000,21000,21000,21000,0
|
|
20240419,164800,3592189900,21000,21000,21000,21000,0
|
|
20240419,164700,3592189900,21000,21000,21000,21000,0
|
|
20240419,164600,3592189900,21000,21000,21000,21000,0
|
|
20240419,164500,3592189900,21000,21000,21000,21000,0
|
|
20240419,164400,3592189900,21000,21000,21000,21000,0
|
|
20240419,164300,3592189900,21000,21000,21000,21000,0
|
|
20240419,164200,3592189900,21000,21000,21000,21000,0
|
|
20240419,164100,3592189900,21000,21000,21000,21000,0
|
|
20240419,164000,3592189900,21000,21000,21000,21000,0
|
|
20240419,163900,3592189900,21000,21000,21000,21000,0
|
|
20240419,163800,3592189900,21000,21000,21000,21000,0
|
|
20240419,163700,3592189900,21000,21000,21000,21000,0
|
|
20240419,163600,3592189900,21000,21000,21000,21000,0
|
|
20240419,163500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,163400,3592189900,21000,21000,21000,21000,0
|
|
20240419,163300,3592189900,21000,21000,21000,21000,0
|
|
20240419,163200,3592189900,21000,21000,21000,21000,0
|
|
20240419,163100,3592189900,21000,21000,21000,21000,0
|
|
20240419,163000,3592189900,21000,21000,21000,21000,0
|
|
20240419,162900,3592189900,21000,21000,21000,21000,0
|
|
20240419,162800,3592189900,21000,21000,21000,21000,0
|
|
20240419,162700,3592189900,21000,21000,21000,21000,0
|
|
20240419,162600,3592189900,21000,21000,21000,21000,0
|
|
20240419,162500,3592189900,21000,21000,21000,21000,0
|
|
20240419,162400,3592189900,21000,21000,21000,21000,0
|
|
20240419,162300,3592189900,21000,21000,21000,21000,0
|
|
20240419,162200,3592189900,21000,21000,21000,21000,0
|
|
20240419,162100,3592189900,21000,21000,21000,21000,0
|
|
20240419,162000,3592189900,21000,21000,21000,21000,0
|
|
20240419,161900,3592189900,21000,21000,21000,21000,0
|
|
20240419,161800,3592189900,21000,21000,21000,21000,0
|
|
20240419,161700,3592189900,21000,21000,21000,21000,0
|
|
20240419,161600,3592189900,21000,21000,21000,21000,0
|
|
20240419,161500,3592189900,21000,21000,21000,21000,0
|
|
20240419,161400,3592189900,21000,21000,21000,21000,0
|
|
20240419,161300,3592189900,21000,21000,21000,21000,0
|
|
20240419,161200,3592189900,21000,21000,21000,21000,0
|
|
20240419,161100,3592189900,21000,21000,21000,21000,0
|
|
20240419,161000,3592189900,21000,21000,21000,21000,0
|
|
20240419,160900,3592189900,21000,21000,21000,21000,0
|
|
20240419,160800,3592189900,21000,21000,21000,21000,0
|
|
20240419,160700,3592189900,21000,21000,21000,21000,0
|
|
20240419,160600,3592189900,21000,21000,21000,21000,0
|
|
20240419,160500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,160400,3592189900,21000,21000,21000,21000,0
|
|
20240419,160300,3592189900,21000,21000,21000,21000,0
|
|
20240419,160200,3592189900,21000,21000,21000,21000,0
|
|
20240419,160100,3592189900,21000,21000,21000,21000,0
|
|
20240419,160000,3592189900,21000,21000,21000,21000,0
|
|
20240419,155900,3592189900,21000,21000,21000,21000,0
|
|
20240419,155800,3592189900,21000,21000,21000,21000,0
|
|
20240419,155700,3592189900,21000,21000,21000,21000,0
|
|
20240419,155600,3592189900,21000,21000,21000,21000,0
|
|
20240419,155500,3592189900,21000,21000,21000,21000,0
|
|
20240419,155400,3592189900,21000,21000,21000,21000,0
|
|
20240419,155300,3592189900,21000,21000,21000,21000,0
|
|
20240419,155200,3592189900,21000,21000,21000,21000,0
|
|
20240419,155100,3592189900,21000,21000,21000,21000,0
|
|
20240419,155000,3592189900,21000,21000,21000,21000,0
|
|
20240419,154900,3592189900,21000,21000,21000,21000,0
|
|
20240419,154800,3592189900,21000,21000,21000,21000,0
|
|
20240419,154700,3592189900,21000,21000,21000,21000,0
|
|
20240419,154600,3592189900,21000,21000,21000,21000,0
|
|
20240419,154500,3592189900,21000,21000,21000,21000,0
|
|
20240419,154400,3592189900,21000,21000,21000,21000,0
|
|
20240419,154300,3592189900,21000,21000,21000,21000,0
|
|
20240419,154200,3592189900,21000,21000,21000,21000,0
|
|
20240419,154100,3592189900,21000,21000,21000,21000,0
|
|
20240419,154000,3592189900,21000,21000,21000,21000,0
|
|
20240419,153900,3592189900,21000,21000,21000,21000,0
|
|
20240419,153800,3592189900,21000,21000,21000,21000,0
|
|
20240419,153700,3592189900,21000,21000,21000,21000,0
|
|
20240419,153600,3592189900,21000,21000,21000,21000,0
|
|
20240419,153500,3592189900,21000,21000,21000,21000,8057
|
|
20240419,153400,3592189900,21000,21000,21000,21000,0
|
|
20240419,153300,3592189900,21000,21000,21000,21000,0
|
|
20240419,153200,3592189900,21000,21000,21000,21000,0
|
|
20240419,153100,3592189900,21000,21000,21000,21000,0
|
|
20240419,153000,3592189900,21000,21000,21000,21000,8057
|
|
20240419,152900,3422992900,21100,21100,21100,21100,0
|
|
20240419,152800,3422992900,21100,21100,21100,21100,0
|
|
20240419,152700,3422992900,21100,21100,21100,21100,0
|
|
20240419,152600,3422992900,21100,21100,21100,21100,0
|
|
20240419,152500,3422992900,21100,21100,21100,21100,0
|
|
20240419,152400,3422992900,21100,21100,21100,21100,0
|
|
20240419,152300,3422992900,21100,21100,21100,21100,0
|
|
20240419,152200,3422992900,21100,21100,21100,21100,0
|
|
20240419,152100,3422992900,21100,21100,21100,21100,0
|
|
20240419,152000,3422992900,21100,21100,21100,21100,0
|
|
20240419,151900,3422992900,21100,21050,21100,21000,1024
|
|
20240419,151800,3401439600,21100,21050,21100,21050,561
|
|
20240419,151700,3389630450,21100,21100,21100,21100,138
|
|
20240419,151600,3386718650,21100,21050,21100,21000,1114
|
|
20240419,151500,3363250450,21000,21050,21050,21000,479
|
|
20240419,151400,3353189950,21000,21000,21050,21000,463
|
|
20240419,151300,3343465600,21000,21000,21000,21000,263
|
|
20240419,151200,3337942600,21100,21000,21100,21000,647
|
|
20240419,151100,3324350500,21000,21050,21100,21000,336
|
|
20240419,151000,3317283550,21150,21100,21150,21000,696
|
|
20240419,150900,3302619950,21100,21100,21100,21100,10
|
|
20240419,150800,3302408950,21100,21100,21150,21100,216
|
|
20240419,150700,3297846800,21100,21150,21150,21050,2205
|
|
20240419,150600,3251315300,21150,21100,21150,21100,483
|
|
20240419,150500,3241123000,21150,21150,21150,21150,152
|
|
20240419,150400,3237908200,21150,21200,21200,21150,242
|
|
20240419,150300,3232788750,21150,21150,21200,21150,255
|
|
20240419,150200,3227390650,21150,21150,21150,21100,355
|
|
20240419,150100,3219897400,21100,21150,21150,21100,720
|
|
20240419,150000,3204694400,21150,21150,21150,21100,1060
|
|
20240419,145900,3182277900,21150,21100,21150,21000,807
|
|
20240419,145800,3165276750,21100,21100,21100,21100,764
|
|
20240419,145700,3149156350,21100,21100,21100,21100,70
|
|
20240419,145600,3147679350,21100,21150,21150,21100,61
|
|
20240419,145500,3146392200,21100,21100,21100,21100,1
|
|
20240419,145400,3146371100,21150,21150,21150,21150,11
|
|
20240419,145300,3146138450,21100,21100,21100,21100,30
|
|
20240419,145200,3145505450,21100,21100,21100,21100,5
|
|
20240419,145100,3145399950,21150,21150,21150,21150,11
|
|
20240419,145000,3145167300,21150,21100,21150,21100,1031
|
|
20240419,144900,3123364250,21100,21100,21150,21050,68
|
|
20240419,144800,3121929950,21150,21100,21150,21100,448
|
|
20240419,144700,3112475750,21100,21100,21100,21100,330
|
|
20240419,144600,3105512750,21000,21050,21050,21000,547
|
|
20240419,144500,3094018450,21050,21050,21050,21050,150
|
|
20240419,144400,3090860950,21050,21150,21150,21050,144
|
|
20240419,144300,3087820850,21150,21000,21150,21000,61
|
|
20240419,144200,3086539650,21000,21050,21050,21000,261
|
|
20240419,144100,3081045900,21050,21050,21050,21050,53
|
|
20240419,144000,3079930250,21150,21100,21150,21100,519
|
|
20240419,143900,3068963050,21100,21050,21100,21050,167
|
|
20240419,143800,3065442600,21050,21050,21050,21050,54
|
|
20240419,143700,3064305900,21150,21150,21150,21050,130
|
|
20240419,143600,3061568800,21150,21050,21150,21050,10
|
|
20240419,143500,3061358100,21150,21050,21150,21050,166
|
|
20240419,143400,3057863600,21050,21050,21050,21050,0
|
|
20240419,143300,3057863600,21050,21050,21050,21050,265
|
|
20240419,143200,3052285350,21050,21050,21050,21050,87
|
|
20240419,143100,3050454000,21050,21150,21150,21050,704
|
|
20240419,143000,3035632400,21050,21100,21100,21050,174
|
|
20240419,142900,3031961450,21100,21100,21100,21100,202
|
|
20240419,142800,3027699250,21150,21100,21150,21100,473
|
|
20240419,142700,3017718400,21050,21050,21050,21050,489
|
|
20240419,142600,3007424950,21000,21000,21050,21000,45
|
|
20240419,142500,3006479850,21000,21050,21050,21000,147
|
|
20240419,142400,3003392800,21000,21000,21000,21000,29
|
|
20240419,142300,3002783800,21000,21000,21050,21000,74
|
|
20240419,142200,3001229150,21000,21000,21000,21000,349
|
|
20240419,142100,2993900150,21000,21050,21050,21000,530
|
|
20240419,142000,2982768950,21050,21050,21050,21050,158
|
|
20240419,141900,2979443050,21050,21050,21050,21050,150
|
|
20240419,141800,2976285550,21050,21050,21050,21050,109
|
|
20240419,141700,2973991100,21050,21050,21050,21050,72
|
|
20240419,141600,2972475500,21050,21050,21050,21050,246
|
|
20240419,141500,2967297200,21050,21100,21100,21050,45
|
|
20240419,141400,2966348350,21050,21050,21050,21050,58
|
|
20240419,141300,2965127450,21050,21050,21050,21050,50
|
|
20240419,141200,2964074950,21050,21100,21100,21050,110
|
|
20240419,141100,2961758950,21050,21050,21050,21050,602
|
|
20240419,141000,2949086850,21050,21100,21100,21050,26
|
|
20240419,140900,2948539450,21050,21050,21050,21050,103
|
|
20240419,140800,2946371300,21050,21100,21100,21050,338
|
|
20240419,140700,2939253200,21100,21150,21150,21100,294
|
|
20240419,140600,2933040500,21200,21200,21200,21200,1
|
|
20240419,140500,2933019300,21150,21200,21200,21150,8
|
|
20240419,140400,2932849750,21200,21200,21200,21200,167
|
|
20240419,140300,2929309350,21150,21150,21150,21150,147
|
|
20240419,140200,2926200300,21050,21050,21050,21050,0
|
|
20240419,140100,2926200300,21050,21050,21050,21050,0
|
|
20240419,140000,2926200300,21050,21150,21150,21050,109
|
|
20240419,135900,2923900300,21150,21200,21200,21100,344
|
|
20240419,135800,2916641450,21150,21150,21150,21150,71
|
|
20240419,135700,2915139800,21150,21150,21150,21150,4
|
|
20240419,135600,2915055200,21150,21100,21200,21100,18
|
|
20240419,135500,2914674300,21200,21100,21200,21100,17
|
|
20240419,135400,2914314100,21100,21200,21200,21100,205
|
|
20240419,135300,2909984600,21200,21200,21200,21200,15
|
|
20240419,135200,2909666600,21150,21150,21150,21150,45
|
|
20240419,135100,2908714850,21200,21200,21200,21200,1
|
|
20240419,135000,2908693650,21200,21200,21200,21200,1280
|
|
20240419,134900,2881557650,21200,21200,21200,21200,21
|
|
20240419,134800,2881112450,21200,21200,21200,21200,1
|
|
20240419,134700,2881091250,21200,21200,21200,21200,0
|
|
20240419,134600,2881091250,21200,21200,21200,21200,140
|
|
20240419,134500,2878123250,21200,21200,21200,21200,3
|
|
20240419,134400,2878059650,21200,21200,21200,21200,20
|
|
20240419,134300,2877635650,21200,21200,21200,21200,53
|
|
20240419,134200,2876512050,21200,21100,21200,21100,149
|
|
20240419,134100,2873368050,21100,21100,21100,21100,68
|
|
20240419,134000,2871933250,21100,21100,21100,21100,0
|
|
20240419,133900,2871933250,21100,21150,21150,21100,194
|
|
20240419,133800,2867830500,21150,21150,21150,21150,0
|
|
20240419,133700,2867830500,21150,21150,21150,21150,50
|
|
20240419,133600,2866773000,21100,21100,21150,21100,47
|
|
20240419,133500,2865781250,21100,21100,21100,21100,14
|
|
20240419,133400,2865485850,21100,21100,21100,21100,60
|
|
20240419,133300,2864219850,21100,21100,21100,21100,1
|
|
20240419,133200,2864198750,21100,21100,21100,21100,146
|
|
20240419,133100,2861118150,21100,21150,21150,21100,133
|
|
20240419,133000,2858310700,21150,21200,21200,21150,110
|
|
20240419,132900,2855983700,21200,21200,21200,21200,36
|
|
20240419,132800,2855220500,21100,21100,21100,21100,0
|
|
20240419,132700,2855220500,21100,21150,21150,21050,1056
|
|
20240419,132600,2832894650,21150,21150,21150,21150,1111
|
|
20240419,132500,2809397000,21150,21150,21150,21150,0
|
|
20240419,132400,2809397000,21150,21150,21150,21150,14
|
|
20240419,132300,2809100900,21150,21150,21150,21050,187
|
|
20240419,132200,2805152150,21100,21100,21100,21100,282
|
|
20240419,132100,2799201950,21000,21000,21000,21000,3
|
|
20240419,132000,2799138950,21000,21000,21000,21000,102
|
|
20240419,131900,2796996950,21000,21100,21100,21000,369
|
|
20240419,131800,2789214150,21000,21000,21000,21000,120
|
|
20240419,131700,2786694150,21000,21050,21050,21000,171
|
|
20240419,131600,2783094650,21050,21050,21050,21050,395
|
|
20240419,131500,2774779900,21050,21050,21050,20950,591
|
|
20240419,131400,2762370000,21050,21050,21050,21050,158
|
|
20240419,131300,2759044100,21000,21050,21050,21000,574
|
|
20240419,131200,2746965350,20950,21000,21000,20950,1309
|
|
20240419,131100,2719490950,21000,21100,21100,21000,719
|
|
20240419,131000,2704365400,21100,21100,21100,21100,100
|
|
20240419,130900,2702255400,21100,21100,21100,21100,9
|
|
20240419,130800,2702065500,21100,21100,21100,21100,202
|
|
20240419,130700,2697803300,21100,21100,21100,21100,562
|
|
20240419,130600,2685945100,21100,21150,21150,21100,333
|
|
20240419,130500,2678917450,21150,21150,21150,21150,25
|
|
20240419,130400,2678388700,21150,21150,21150,21150,6
|
|
20240419,130300,2678261800,21150,21150,21150,21150,16
|
|
20240419,130200,2677923400,21150,21100,21150,21100,833
|
|
20240419,130100,2660346850,21050,21050,21050,21050,102
|
|
20240419,130000,2658199750,21050,21100,21100,21050,1113
|
|
20240419,125900,2634766400,21150,21100,21150,21100,236
|
|
20240419,125800,2629786750,21100,21050,21100,21050,362
|
|
20240419,125700,2622153600,21050,21050,21050,21050,2
|
|
20240419,125600,2622111500,21100,21100,21100,21100,103
|
|
20240419,125500,2619938200,21100,21150,21150,21050,405
|
|
20240419,125400,2611412150,21100,21100,21100,21100,0
|
|
20240419,125300,2611412150,21100,21150,21150,21100,311
|
|
20240419,125200,2604844500,21100,21150,21150,21100,234
|
|
20240419,125100,2599901050,21150,21150,21150,21150,7
|
|
20240419,125000,2599753000,21100,21100,21100,21100,0
|
|
20240419,124900,2599753000,21100,21150,21150,21100,77
|
|
20240419,124800,2598124900,21100,21100,21100,21100,248
|
|
20240419,124700,2592892100,21100,21100,21100,21100,102
|
|
20240419,124600,2590739900,21100,21050,21100,21050,417
|
|
20240419,124500,2581952050,21050,21050,21050,21050,0
|
|
20240419,124400,2581952050,21050,21050,21050,21050,218
|
|
20240419,124300,2577363150,21050,21000,21050,21000,26
|
|
20240419,124200,2576816900,21000,21000,21000,21000,330
|
|
20240419,124100,2569886900,21050,21050,21050,21050,207
|
|
20240419,124000,2565529550,21100,21100,21100,21050,388
|
|
20240419,123900,2557351750,21150,21150,21150,21100,22
|
|
20240419,123800,2556886700,21150,21100,21150,21100,50
|
|
20240419,123700,2555831400,21100,21100,21150,21100,347
|
|
20240419,123600,2548508600,21100,21100,21100,21100,45
|
|
20240419,123500,2547559100,21100,21050,21100,21050,320
|
|
20240419,123400,2540807250,21050,21050,21050,21050,1
|
|
20240419,123300,2540786200,21100,21100,21100,21100,108
|
|
20240419,123200,2538507400,21050,21100,21100,21050,155
|
|
20240419,123100,2535239650,21100,21100,21100,21100,91
|
|
20240419,123000,2533319550,21100,21100,21100,21100,13
|
|
20240419,122900,2533045250,21100,21000,21100,21000,2
|
|
20240419,122800,2533003150,21000,21100,21100,21000,250
|
|
20240419,122700,2527738150,21100,21100,21100,21050,262
|
|
20240419,122600,2522215500,21050,21050,21100,21050,161
|
|
20240419,122500,2518823400,21100,21100,21100,21100,1
|
|
20240419,122400,2518802300,21100,21000,21100,21000,272
|
|
20240419,122300,2513075100,21000,21050,21100,21000,213
|
|
20240419,122200,2508581800,21050,21000,21050,21000,281
|
|
20240419,122100,2502667950,21000,21000,21000,21000,13
|
|
20240419,122000,2502394950,20950,20950,20950,20950,99
|
|
20240419,121900,2500320900,20900,20900,20900,20900,150
|
|
20240419,121800,2497185900,20900,20900,20900,20900,205
|
|
20240419,121700,2492901400,20950,20900,20950,20900,161
|
|
20240419,121600,2489536450,20900,20950,20950,20900,139
|
|
20240419,121500,2486625300,21050,21000,21050,21000,269
|
|
20240419,121400,2480974000,21050,21050,21050,21050,41
|
|
20240419,121300,2480110950,21050,21000,21050,21000,96
|
|
20240419,121200,2478092150,21000,21000,21100,21000,250
|
|
20240419,121100,2472817350,21000,21000,21000,21000,5
|
|
20240419,121000,2472712350,20950,20950,20950,20950,550
|
|
20240419,120900,2461189850,20950,21050,21050,20950,129
|
|
20240419,120800,2458474800,21000,20900,21000,20900,1403
|
|
20240419,120700,2429072300,20900,20950,20950,20900,16
|
|
20240419,120600,2428737150,20900,20900,20900,20900,813
|
|
20240419,120500,2411745450,20900,20850,20900,20850,69
|
|
20240419,120400,2410303400,20850,20800,20850,20800,141
|
|
20240419,120300,2407363600,20850,20850,20850,20850,23
|
|
20240419,120200,2406884050,20850,20850,20850,20850,118
|
|
20240419,120100,2404423750,20850,20800,20850,20800,58
|
|
20240419,120000,2403214700,20850,20850,20850,20850,1
|
|
20240419,115900,2403193850,20850,20850,20850,20750,203
|
|
20240419,115800,2398961650,20750,20750,20750,20750,70
|
|
20240419,115700,2397509150,20750,20750,20750,20700,320
|
|
20240419,115600,2390870200,20750,20750,20750,20750,0
|
|
20240419,115500,2390870200,20750,20750,20750,20750,393
|
|
20240419,115400,2382715450,20750,20850,20850,20750,447
|
|
20240419,115300,2373433250,20800,20800,20800,20800,203
|
|
20240419,115200,2369210850,20800,20850,20850,20800,199
|
|
20240419,115100,2365071600,20850,20850,20850,20850,90
|
|
20240419,115000,2363195100,20850,20750,20850,20750,109
|
|
20240419,114900,2360926650,20750,20750,20850,20750,1286
|
|
20240419,114800,2334228150,20750,20800,20800,20750,703
|
|
20240419,114700,2319606200,20800,20850,20850,20800,518
|
|
20240419,114600,2308830650,20850,20850,20850,20800,708
|
|
20240419,114500,2294089850,20950,20850,20950,20850,266
|
|
20240419,114400,2288542750,20850,20850,20900,20850,276
|
|
20240419,114300,2282781650,20850,20850,20850,20850,32
|
|
20240419,114200,2282114450,20850,20850,20850,20800,386
|
|
20240419,114100,2274083950,20850,20900,20900,20850,439
|
|
20240419,114000,2264924800,20900,20950,20950,20900,130
|
|
20240419,113900,2262207200,20900,20900,20950,20900,10
|
|
20240419,113800,2261998150,20900,20900,20900,20900,271
|
|
20240419,113700,2256334250,20850,20850,20850,20850,0
|
|
20240419,113600,2256334250,20850,20900,20900,20850,242
|
|
20240419,113500,2251281050,20900,20900,20900,20900,210
|
|
20240419,113400,2246892050,20800,20850,20850,20800,96
|
|
20240419,113300,2244890500,20800,20800,20800,20800,181
|
|
20240419,113200,2241125700,20900,20900,20900,20900,110
|
|
20240419,113100,2238826700,20900,20900,20900,20800,15
|
|
20240419,113000,2238513600,20900,20800,20900,20800,42
|
|
20240419,112900,2237639000,20750,20850,20850,20750,380
|
|
20240419,112800,2229749950,20800,20900,20950,20700,1294
|
|
20240419,112700,2202870800,20900,20900,20900,20850,130
|
|
20240419,112600,2200153900,20900,20950,20950,20900,152
|
|
20240419,112500,2196972650,20800,20950,20950,20800,788
|
|
20240419,112400,2180541900,20800,20850,20850,20800,775
|
|
20240419,112300,2164403900,20850,20950,20950,20850,578
|
|
20240419,112200,2152351400,20950,20950,20950,20850,18
|
|
20240419,112100,2151974400,20900,20800,20900,20800,547
|
|
20240419,112000,2140589800,20800,20900,20900,20800,683
|
|
20240419,111900,2126379400,20850,21000,21000,20850,326
|
|
20240419,111800,2119567450,21000,20900,21000,20800,1192
|
|
20240419,111700,2094645050,20900,20900,20950,20900,526
|
|
20240419,111600,2083638300,20900,20900,20950,20900,1136
|
|
20240419,111500,2059865450,20800,21000,21000,20500,16766
|
|
20240419,111400,1712732950,21000,21000,21000,21000,3006
|
|
20240419,111300,1649606950,21050,21100,21100,21000,2447
|
|
20240419,111200,1598102000,21050,21100,21100,21050,661
|
|
20240419,111100,1584157400,21100,21100,21100,21100,100
|
|
20240419,111000,1582047400,21100,21100,21200,21100,666
|
|
20240419,110900,1567994700,21100,21150,21150,21100,361
|
|
20240419,110800,1560370950,21100,21100,21150,21100,221
|
|
20240419,110700,1555701150,21100,21150,21150,21100,218
|
|
20240419,110600,1551099150,21150,21150,21150,21150,381
|
|
20240419,110500,1543041000,21150,21100,21150,21100,950
|
|
20240419,110400,1522985800,21100,21150,21150,21100,567
|
|
20240419,110300,1510997900,21100,21150,21150,21100,613
|
|
20240419,110200,1498035400,21150,21150,21150,21150,89
|
|
20240419,110100,1496153050,21150,21150,21200,21100,1133
|
|
20240419,110000,1472237450,21150,21200,21200,21150,438
|
|
20240419,105900,1462970250,21200,21200,21250,21150,1895
|
|
20240419,105800,1422847100,21200,21250,21250,21200,219
|
|
20240419,105700,1418201800,21200,21250,21250,21200,532
|
|
20240419,105600,1406914100,21300,21250,21300,21250,122
|
|
20240419,105500,1404321500,21250,21250,21300,21250,346
|
|
20240419,105400,1396961500,21300,21350,21350,21250,2164
|
|
20240419,105300,1350929500,21350,21300,21350,21300,353
|
|
20240419,105200,1343408100,21300,21350,21350,21300,513
|
|
20240419,105100,1332479100,21350,21400,21400,21350,1302
|
|
20240419,105000,1304671200,21400,21300,21400,21300,725
|
|
20240419,104900,1289206300,21300,21350,21450,21300,580
|
|
20240419,104800,1276837450,21450,21350,21450,21350,521
|
|
20240419,104700,1265714000,21350,21350,21450,21350,476
|
|
20240419,104600,1255550800,21350,21400,21450,21350,189
|
|
20240419,104500,1251513050,21400,21400,21400,21400,70
|
|
20240419,104400,1250015050,21400,21400,21500,21350,1432
|
|
20240419,104300,1219382100,21400,21450,21450,21400,498
|
|
20240419,104200,1208712300,21450,21450,21450,21450,93
|
|
20240419,104100,1206717450,21450,21350,21450,21350,519
|
|
20240419,104000,1195601850,21350,21400,21450,21350,1850
|
|
20240419,103900,1156010650,21400,21450,21450,21400,623
|
|
20240419,103800,1142655750,21450,21500,21500,21450,24
|
|
20240419,103700,1142139900,21500,21450,21500,21450,506
|
|
20240419,103600,1131276550,21450,21450,21450,21450,913
|
|
20240419,103500,1111692700,21450,21500,21500,21450,856
|
|
20240419,103400,1093325800,21500,21450,21500,21450,129
|
|
20240419,103300,1090558300,21450,21450,21500,21450,60
|
|
20240419,103200,1089270850,21500,21500,21500,21500,355
|
|
20240419,103100,1081638350,21500,21500,21500,21500,0
|
|
20240419,103000,1081638350,21500,21500,21500,21500,1647
|
|
20240419,102900,1046227850,21550,21550,21550,21550,160
|
|
20240419,102800,1042779850,21550,21600,21600,21550,356
|
|
20240419,102700,1035107550,21650,21500,21650,21500,112
|
|
20240419,102600,1032695700,21550,21550,21550,21550,60
|
|
20240419,102500,1031402700,21600,21500,21600,21500,491
|
|
20240419,102400,1020814200,21500,21550,21550,21500,3056
|
|
20240419,102300,955107150,21550,21600,21600,21550,2495
|
|
20240419,102200,901339850,21600,21600,21600,21600,40
|
|
20240419,102100,900475850,21650,21650,21650,21600,4443
|
|
20240419,102000,804410950,21650,21650,21650,21650,264
|
|
20240419,101900,798695350,21650,21650,21700,21650,158
|
|
20240419,101800,795274400,21650,21700,21700,21650,60
|
|
20240419,101700,793974900,21700,21700,21700,21700,144
|
|
20240419,101600,790850100,21750,21700,21750,21700,2
|
|
20240419,101500,790806650,21650,21650,21650,21650,400
|
|
20240419,101400,782146650,21650,21700,21700,21650,201
|
|
20240419,101300,777785750,21700,21700,21700,21700,0
|
|
20240419,101200,777785750,21700,21700,21700,21700,0
|
|
20240419,101100,777785750,21700,21700,21700,21700,308
|
|
20240419,101000,771102150,21700,21700,21700,21700,120
|
|
20240419,100900,768498150,21750,21750,21750,21750,6
|
|
20240419,100800,768367650,21750,21750,21750,21700,21
|
|
20240419,100700,767911400,21750,21750,21750,21750,110
|
|
20240419,100600,765518900,21750,21750,21750,21750,1
|
|
20240419,100500,765497150,21700,21700,21750,21700,196
|
|
20240419,100400,761242450,21750,21750,21750,21700,437
|
|
20240419,100300,751747700,21750,21750,21750,21750,20
|
|
20240419,100200,751312700,21750,21750,21750,21700,90
|
|
20240419,100100,749355550,21800,21750,21800,21750,359
|
|
20240419,100000,741535550,21750,21800,21800,21750,47
|
|
20240419,095900,740512950,21750,21750,21800,21750,302
|
|
20240419,095800,733943550,21750,21800,21800,21700,164
|
|
20240419,095700,730384400,21800,21800,21800,21800,135
|
|
20240419,095600,727441400,21800,21800,21800,21800,196
|
|
20240419,095500,723168600,21800,21800,21800,21700,39
|
|
20240419,095400,722319600,21800,21750,21800,21700,199
|
|
20240419,095300,717992700,21750,21700,21750,21700,178
|
|
20240419,095200,714130000,21700,21700,21700,21700,327
|
|
20240419,095100,707034100,21750,21750,21750,21700,239
|
|
20240419,095000,701837100,21700,21700,21700,21700,26
|
|
20240419,094900,701272900,21700,21700,21700,21700,8
|
|
20240419,094800,701099300,21700,21800,21800,21700,1177
|
|
20240419,094700,675556050,21800,21750,21800,21750,120
|
|
20240419,094600,672945400,21800,21700,21800,21700,103
|
|
20240419,094500,670700500,21750,21750,21750,21750,19
|
|
20240419,094400,670287250,21750,21750,21750,21700,189
|
|
20240419,094300,666181050,21750,21750,21750,21750,298
|
|
20240419,094200,659699550,21750,21850,21850,21750,136
|
|
20240419,094100,656740150,21850,21850,21850,21800,255
|
|
20240419,094000,651178600,21850,21850,21900,21800,358
|
|
20240419,093900,643359450,21850,21750,21850,21750,2148
|
|
20240419,093800,596588850,21700,21650,21700,21650,126
|
|
20240419,093700,593855950,21650,21700,21700,21650,114
|
|
20240419,093600,591382800,21700,21700,21750,21650,144
|
|
20240419,093500,588261300,21650,21650,21650,21650,5
|
|
20240419,093400,588153050,21650,21650,21700,21600,1351
|
|
20240419,093300,558855000,21650,21650,21650,21600,1508
|
|
20240419,093200,526216550,21650,21700,21700,21650,1283
|
|
20240419,093100,498383800,21750,21750,21750,21750,137
|
|
20240419,093000,495404050,21750,21800,21800,21750,189
|
|
20240419,092900,491293250,21750,21800,21800,21750,446
|
|
20240419,092800,481591350,21800,21750,21800,21750,436
|
|
20240419,092700,472099500,21800,21850,21850,21800,396
|
|
20240419,092600,463462150,21850,21700,21850,21700,576
|
|
20240419,092500,450940050,21700,21750,21750,21700,273
|
|
20240419,092400,445014450,21700,21700,21700,21700,1039
|
|
20240419,092300,422468150,21750,21700,21750,21700,1155
|
|
20240419,092200,397346950,21750,21700,21750,21700,544
|
|
20240419,092100,385515350,21700,21700,21750,21700,800
|
|
20240419,092000,368154650,21700,21750,21750,21700,394
|
|
20240419,091900,359589300,21750,21750,21750,21700,98
|
|
20240419,091800,357458400,21800,21800,21800,21750,635
|
|
20240419,091700,343642150,21750,21800,21850,21750,59
|
|
20240419,091600,342354400,21800,21800,21850,21800,270
|
|
20240419,091500,336467000,21800,21700,21800,21700,86
|
|
20240419,091400,334594250,21700,21700,21700,21700,721
|
|
20240419,091300,318948550,21600,21700,21700,21600,702
|
|
20240419,091200,303744150,21700,21700,21850,21700,391
|
|
20240419,091100,295257300,21700,21750,21750,21700,431
|
|
20240419,091000,285888550,21750,21800,21850,21750,2300
|
|
20240419,090900,235779700,21800,21850,21900,21800,1325
|
|
20240419,090800,206831450,21850,21950,21950,21850,1100
|
|
20240419,090700,182758400,21950,22050,22050,21950,1116
|
|
20240419,090600,158246650,22050,22050,22050,22000,296
|
|
20240419,090500,151730550,22000,22100,22100,22000,1943
|
|
20240419,090400,108797750,22100,21950,22100,21950,470
|
|
20240419,090300,98460950,21900,22100,22100,21850,104
|
|
20240419,090200,96179000,22100,22100,22100,22050,355
|
|
20240419,090100,88340950,22100,21950,22100,21850,1559
|
|
20240419,090000,54147450,21900,22000,22100,21900,2354
|