702 lines
40 KiB
CSV
702 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,203900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,203800,21711888000,352000,352000,352000,352000,0
|
|
20240418,203700,21711888000,352000,352000,352000,352000,0
|
|
20240418,203600,21711888000,352000,352000,352000,352000,0
|
|
20240418,203500,21711888000,352000,352000,352000,352000,0
|
|
20240418,203400,21711888000,352000,352000,352000,352000,0
|
|
20240418,203300,21711888000,352000,352000,352000,352000,0
|
|
20240418,203200,21711888000,352000,352000,352000,352000,0
|
|
20240418,203100,21711888000,352000,352000,352000,352000,0
|
|
20240418,203000,21711888000,352000,352000,352000,352000,0
|
|
20240418,202900,21711888000,352000,352000,352000,352000,0
|
|
20240418,202800,21711888000,352000,352000,352000,352000,0
|
|
20240418,202700,21711888000,352000,352000,352000,352000,0
|
|
20240418,202600,21711888000,352000,352000,352000,352000,0
|
|
20240418,202500,21711888000,352000,352000,352000,352000,0
|
|
20240418,202400,21711888000,352000,352000,352000,352000,0
|
|
20240418,202300,21711888000,352000,352000,352000,352000,0
|
|
20240418,202200,21711888000,352000,352000,352000,352000,0
|
|
20240418,202100,21711888000,352000,352000,352000,352000,0
|
|
20240418,202000,21711888000,352000,352000,352000,352000,0
|
|
20240418,201900,21711888000,352000,352000,352000,352000,0
|
|
20240418,201800,21711888000,352000,352000,352000,352000,0
|
|
20240418,201700,21711888000,352000,352000,352000,352000,0
|
|
20240418,201600,21711888000,352000,352000,352000,352000,0
|
|
20240418,201500,21711888000,352000,352000,352000,352000,0
|
|
20240418,201400,21711888000,352000,352000,352000,352000,0
|
|
20240418,201300,21711888000,352000,352000,352000,352000,0
|
|
20240418,201200,21711888000,352000,352000,352000,352000,0
|
|
20240418,201100,21711888000,352000,352000,352000,352000,0
|
|
20240418,201000,21711888000,352000,352000,352000,352000,0
|
|
20240418,200900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,200800,21711888000,352000,352000,352000,352000,0
|
|
20240418,200700,21711888000,352000,352000,352000,352000,0
|
|
20240418,200600,21711888000,352000,352000,352000,352000,0
|
|
20240418,200500,21711888000,352000,352000,352000,352000,0
|
|
20240418,200400,21711888000,352000,352000,352000,352000,0
|
|
20240418,200300,21711888000,352000,352000,352000,352000,0
|
|
20240418,200200,21711888000,352000,352000,352000,352000,0
|
|
20240418,200100,21711888000,352000,352000,352000,352000,0
|
|
20240418,200000,21711888000,352000,352000,352000,352000,0
|
|
20240418,195900,21711888000,352000,352000,352000,352000,0
|
|
20240418,195800,21711888000,352000,352000,352000,352000,0
|
|
20240418,195700,21711888000,352000,352000,352000,352000,0
|
|
20240418,195600,21711888000,352000,352000,352000,352000,0
|
|
20240418,195500,21711888000,352000,352000,352000,352000,0
|
|
20240418,195400,21711888000,352000,352000,352000,352000,0
|
|
20240418,195300,21711888000,352000,352000,352000,352000,0
|
|
20240418,195200,21711888000,352000,352000,352000,352000,0
|
|
20240418,195100,21711888000,352000,352000,352000,352000,0
|
|
20240418,195000,21711888000,352000,352000,352000,352000,0
|
|
20240418,194900,21711888000,352000,352000,352000,352000,0
|
|
20240418,194800,21711888000,352000,352000,352000,352000,0
|
|
20240418,194700,21711888000,352000,352000,352000,352000,0
|
|
20240418,194600,21711888000,352000,352000,352000,352000,0
|
|
20240418,194500,21711888000,352000,352000,352000,352000,0
|
|
20240418,194400,21711888000,352000,352000,352000,352000,0
|
|
20240418,194300,21711888000,352000,352000,352000,352000,0
|
|
20240418,194200,21711888000,352000,352000,352000,352000,0
|
|
20240418,194100,21711888000,352000,352000,352000,352000,0
|
|
20240418,194000,21711888000,352000,352000,352000,352000,0
|
|
20240418,193900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,193800,21711888000,352000,352000,352000,352000,0
|
|
20240418,193700,21711888000,352000,352000,352000,352000,0
|
|
20240418,193600,21711888000,352000,352000,352000,352000,0
|
|
20240418,193500,21711888000,352000,352000,352000,352000,0
|
|
20240418,193400,21711888000,352000,352000,352000,352000,0
|
|
20240418,193300,21711888000,352000,352000,352000,352000,0
|
|
20240418,193200,21711888000,352000,352000,352000,352000,0
|
|
20240418,193100,21711888000,352000,352000,352000,352000,0
|
|
20240418,193000,21711888000,352000,352000,352000,352000,0
|
|
20240418,192900,21711888000,352000,352000,352000,352000,0
|
|
20240418,192800,21711888000,352000,352000,352000,352000,0
|
|
20240418,192700,21711888000,352000,352000,352000,352000,0
|
|
20240418,192600,21711888000,352000,352000,352000,352000,0
|
|
20240418,192500,21711888000,352000,352000,352000,352000,0
|
|
20240418,192400,21711888000,352000,352000,352000,352000,0
|
|
20240418,192300,21711888000,352000,352000,352000,352000,0
|
|
20240418,192200,21711888000,352000,352000,352000,352000,0
|
|
20240418,192100,21711888000,352000,352000,352000,352000,0
|
|
20240418,192000,21711888000,352000,352000,352000,352000,0
|
|
20240418,191900,21711888000,352000,352000,352000,352000,0
|
|
20240418,191800,21711888000,352000,352000,352000,352000,0
|
|
20240418,191700,21711888000,352000,352000,352000,352000,0
|
|
20240418,191600,21711888000,352000,352000,352000,352000,0
|
|
20240418,191500,21711888000,352000,352000,352000,352000,0
|
|
20240418,191400,21711888000,352000,352000,352000,352000,0
|
|
20240418,191300,21711888000,352000,352000,352000,352000,0
|
|
20240418,191200,21711888000,352000,352000,352000,352000,0
|
|
20240418,191100,21711888000,352000,352000,352000,352000,0
|
|
20240418,191000,21711888000,352000,352000,352000,352000,0
|
|
20240418,190900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,190800,21711888000,352000,352000,352000,352000,0
|
|
20240418,190700,21711888000,352000,352000,352000,352000,0
|
|
20240418,190600,21711888000,352000,352000,352000,352000,0
|
|
20240418,190500,21711888000,352000,352000,352000,352000,0
|
|
20240418,190400,21711888000,352000,352000,352000,352000,0
|
|
20240418,190300,21711888000,352000,352000,352000,352000,0
|
|
20240418,190200,21711888000,352000,352000,352000,352000,0
|
|
20240418,190100,21711888000,352000,352000,352000,352000,0
|
|
20240418,190000,21711888000,352000,352000,352000,352000,0
|
|
20240418,185900,21711888000,352000,352000,352000,352000,0
|
|
20240418,185800,21711888000,352000,352000,352000,352000,0
|
|
20240418,185700,21711888000,352000,352000,352000,352000,0
|
|
20240418,185600,21711888000,352000,352000,352000,352000,0
|
|
20240418,185500,21711888000,352000,352000,352000,352000,0
|
|
20240418,185400,21711888000,352000,352000,352000,352000,0
|
|
20240418,185300,21711888000,352000,352000,352000,352000,0
|
|
20240418,185200,21711888000,352000,352000,352000,352000,0
|
|
20240418,185100,21711888000,352000,352000,352000,352000,0
|
|
20240418,185000,21711888000,352000,352000,352000,352000,0
|
|
20240418,184900,21711888000,352000,352000,352000,352000,0
|
|
20240418,184800,21711888000,352000,352000,352000,352000,0
|
|
20240418,184700,21711888000,352000,352000,352000,352000,0
|
|
20240418,184600,21711888000,352000,352000,352000,352000,0
|
|
20240418,184500,21711888000,352000,352000,352000,352000,0
|
|
20240418,184400,21711888000,352000,352000,352000,352000,0
|
|
20240418,184300,21711888000,352000,352000,352000,352000,0
|
|
20240418,184200,21711888000,352000,352000,352000,352000,0
|
|
20240418,184100,21711888000,352000,352000,352000,352000,0
|
|
20240418,184000,21711888000,352000,352000,352000,352000,0
|
|
20240418,183900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,183800,21711888000,352000,352000,352000,352000,0
|
|
20240418,183700,21711888000,352000,352000,352000,352000,0
|
|
20240418,183600,21711888000,352000,352000,352000,352000,0
|
|
20240418,183500,21711888000,352000,352000,352000,352000,0
|
|
20240418,183400,21711888000,352000,352000,352000,352000,0
|
|
20240418,183300,21711888000,352000,352000,352000,352000,0
|
|
20240418,183200,21711888000,352000,352000,352000,352000,0
|
|
20240418,183100,21711888000,352000,352000,352000,352000,0
|
|
20240418,183000,21711888000,352000,352000,352000,352000,0
|
|
20240418,182900,21711888000,352000,352000,352000,352000,0
|
|
20240418,182800,21711888000,352000,352000,352000,352000,0
|
|
20240418,182700,21711888000,352000,352000,352000,352000,0
|
|
20240418,182600,21711888000,352000,352000,352000,352000,0
|
|
20240418,182500,21711888000,352000,352000,352000,352000,0
|
|
20240418,182400,21711888000,352000,352000,352000,352000,0
|
|
20240418,182300,21711888000,352000,352000,352000,352000,0
|
|
20240418,182200,21711888000,352000,352000,352000,352000,0
|
|
20240418,182100,21711888000,352000,352000,352000,352000,0
|
|
20240418,182000,21711888000,352000,352000,352000,352000,0
|
|
20240418,181900,21711888000,352000,352000,352000,352000,0
|
|
20240418,181800,21711888000,352000,352000,352000,352000,0
|
|
20240418,181700,21711888000,352000,352000,352000,352000,0
|
|
20240418,181600,21711888000,352000,352000,352000,352000,0
|
|
20240418,181500,21711888000,352000,352000,352000,352000,0
|
|
20240418,181400,21711888000,352000,352000,352000,352000,0
|
|
20240418,181300,21711888000,352000,352000,352000,352000,0
|
|
20240418,181200,21711888000,352000,352000,352000,352000,0
|
|
20240418,181100,21711888000,352000,352000,352000,352000,0
|
|
20240418,181000,21711888000,352000,352000,352000,352000,0
|
|
20240418,180900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,180800,21711888000,352000,352000,352000,352000,0
|
|
20240418,180700,21711888000,352000,352000,352000,352000,0
|
|
20240418,180600,21711888000,352000,352000,352000,352000,0
|
|
20240418,180500,21711888000,352000,352000,352000,352000,0
|
|
20240418,180400,21711888000,352000,352000,352000,352000,0
|
|
20240418,180300,21711888000,352000,352000,352000,352000,0
|
|
20240418,180200,21711888000,352000,352000,352000,352000,0
|
|
20240418,180100,21711888000,352000,352000,352000,352000,0
|
|
20240418,180000,21711888000,352000,352000,352000,352000,0
|
|
20240418,175900,21711888000,352000,352000,352000,352000,0
|
|
20240418,175800,21711888000,352000,352000,352000,352000,0
|
|
20240418,175700,21711888000,352000,352000,352000,352000,0
|
|
20240418,175600,21711888000,352000,352000,352000,352000,0
|
|
20240418,175500,21711888000,352000,352000,352000,352000,0
|
|
20240418,175400,21711888000,352000,352000,352000,352000,0
|
|
20240418,175300,21711888000,352000,352000,352000,352000,0
|
|
20240418,175200,21711888000,352000,352000,352000,352000,0
|
|
20240418,175100,21711888000,352000,352000,352000,352000,0
|
|
20240418,175000,21711888000,352000,352000,352000,352000,0
|
|
20240418,174900,21711888000,352000,352000,352000,352000,0
|
|
20240418,174800,21711888000,352000,352000,352000,352000,0
|
|
20240418,174700,21711888000,352000,352000,352000,352000,0
|
|
20240418,174600,21711888000,352000,352000,352000,352000,0
|
|
20240418,174500,21711888000,352000,352000,352000,352000,0
|
|
20240418,174400,21711888000,352000,352000,352000,352000,0
|
|
20240418,174300,21711888000,352000,352000,352000,352000,0
|
|
20240418,174200,21711888000,352000,352000,352000,352000,0
|
|
20240418,174100,21711888000,352000,352000,352000,352000,0
|
|
20240418,174000,21711888000,352000,352000,352000,352000,0
|
|
20240418,173900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,173800,21711888000,352000,352000,352000,352000,0
|
|
20240418,173700,21711888000,352000,352000,352000,352000,0
|
|
20240418,173600,21711888000,352000,352000,352000,352000,0
|
|
20240418,173500,21711888000,352000,352000,352000,352000,0
|
|
20240418,173400,21711888000,352000,352000,352000,352000,0
|
|
20240418,173300,21711888000,352000,352000,352000,352000,0
|
|
20240418,173200,21711888000,352000,352000,352000,352000,0
|
|
20240418,173100,21711888000,352000,352000,352000,352000,0
|
|
20240418,173000,21711888000,352000,352000,352000,352000,0
|
|
20240418,172900,21711888000,352000,352000,352000,352000,0
|
|
20240418,172800,21711888000,352000,352000,352000,352000,0
|
|
20240418,172700,21711888000,352000,352000,352000,352000,0
|
|
20240418,172600,21711888000,352000,352000,352000,352000,0
|
|
20240418,172500,21711888000,352000,352000,352000,352000,0
|
|
20240418,172400,21711888000,352000,352000,352000,352000,0
|
|
20240418,172300,21711888000,352000,352000,352000,352000,0
|
|
20240418,172200,21711888000,352000,352000,352000,352000,0
|
|
20240418,172100,21711888000,352000,352000,352000,352000,0
|
|
20240418,172000,21711888000,352000,352000,352000,352000,0
|
|
20240418,171900,21711888000,352000,352000,352000,352000,0
|
|
20240418,171800,21711888000,352000,352000,352000,352000,0
|
|
20240418,171700,21711888000,352000,352000,352000,352000,0
|
|
20240418,171600,21711888000,352000,352000,352000,352000,0
|
|
20240418,171500,21711888000,352000,352000,352000,352000,0
|
|
20240418,171400,21711888000,352000,352000,352000,352000,0
|
|
20240418,171300,21711888000,352000,352000,352000,352000,0
|
|
20240418,171200,21711888000,352000,352000,352000,352000,0
|
|
20240418,171100,21711888000,352000,352000,352000,352000,0
|
|
20240418,171000,21711888000,352000,352000,352000,352000,0
|
|
20240418,170900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,170800,21711888000,352000,352000,352000,352000,0
|
|
20240418,170700,21711888000,352000,352000,352000,352000,0
|
|
20240418,170600,21711888000,352000,352000,352000,352000,0
|
|
20240418,170500,21711888000,352000,352000,352000,352000,0
|
|
20240418,170400,21711888000,352000,352000,352000,352000,0
|
|
20240418,170300,21711888000,352000,352000,352000,352000,0
|
|
20240418,170200,21711888000,352000,352000,352000,352000,0
|
|
20240418,170100,21711888000,352000,352000,352000,352000,0
|
|
20240418,170000,21711888000,352000,352000,352000,352000,0
|
|
20240418,165900,21711888000,352000,352000,352000,352000,0
|
|
20240418,165800,21711888000,352000,352000,352000,352000,0
|
|
20240418,165700,21711888000,352000,352000,352000,352000,0
|
|
20240418,165600,21711888000,352000,352000,352000,352000,0
|
|
20240418,165500,21711888000,352000,352000,352000,352000,0
|
|
20240418,165400,21711888000,352000,352000,352000,352000,0
|
|
20240418,165300,21711888000,352000,352000,352000,352000,0
|
|
20240418,165200,21711888000,352000,352000,352000,352000,0
|
|
20240418,165100,21711888000,352000,352000,352000,352000,0
|
|
20240418,165000,21711888000,352000,352000,352000,352000,0
|
|
20240418,164900,21711888000,352000,352000,352000,352000,0
|
|
20240418,164800,21711888000,352000,352000,352000,352000,0
|
|
20240418,164700,21711888000,352000,352000,352000,352000,0
|
|
20240418,164600,21711888000,352000,352000,352000,352000,0
|
|
20240418,164500,21711888000,352000,352000,352000,352000,0
|
|
20240418,164400,21711888000,352000,352000,352000,352000,0
|
|
20240418,164300,21711888000,352000,352000,352000,352000,0
|
|
20240418,164200,21711888000,352000,352000,352000,352000,0
|
|
20240418,164100,21711888000,352000,352000,352000,352000,0
|
|
20240418,164000,21711888000,352000,352000,352000,352000,0
|
|
20240418,163900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,163800,21711888000,352000,352000,352000,352000,0
|
|
20240418,163700,21711888000,352000,352000,352000,352000,0
|
|
20240418,163600,21711888000,352000,352000,352000,352000,0
|
|
20240418,163500,21711888000,352000,352000,352000,352000,0
|
|
20240418,163400,21711888000,352000,352000,352000,352000,0
|
|
20240418,163300,21711888000,352000,352000,352000,352000,0
|
|
20240418,163200,21711888000,352000,352000,352000,352000,0
|
|
20240418,163100,21711888000,352000,352000,352000,352000,0
|
|
20240418,163000,21711888000,352000,352000,352000,352000,0
|
|
20240418,162900,21711888000,352000,352000,352000,352000,0
|
|
20240418,162800,21711888000,352000,352000,352000,352000,0
|
|
20240418,162700,21711888000,352000,352000,352000,352000,0
|
|
20240418,162600,21711888000,352000,352000,352000,352000,0
|
|
20240418,162500,21711888000,352000,352000,352000,352000,0
|
|
20240418,162400,21711888000,352000,352000,352000,352000,0
|
|
20240418,162300,21711888000,352000,352000,352000,352000,0
|
|
20240418,162200,21711888000,352000,352000,352000,352000,0
|
|
20240418,162100,21711888000,352000,352000,352000,352000,0
|
|
20240418,162000,21711888000,352000,352000,352000,352000,0
|
|
20240418,161900,21711888000,352000,352000,352000,352000,0
|
|
20240418,161800,21711888000,352000,352000,352000,352000,0
|
|
20240418,161700,21711888000,352000,352000,352000,352000,0
|
|
20240418,161600,21711888000,352000,352000,352000,352000,0
|
|
20240418,161500,21711888000,352000,352000,352000,352000,0
|
|
20240418,161400,21711888000,352000,352000,352000,352000,0
|
|
20240418,161300,21711888000,352000,352000,352000,352000,0
|
|
20240418,161200,21711888000,352000,352000,352000,352000,0
|
|
20240418,161100,21711888000,352000,352000,352000,352000,0
|
|
20240418,161000,21711888000,352000,352000,352000,352000,0
|
|
20240418,160900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,160800,21711888000,352000,352000,352000,352000,0
|
|
20240418,160700,21711888000,352000,352000,352000,352000,0
|
|
20240418,160600,21711888000,352000,352000,352000,352000,0
|
|
20240418,160500,21711888000,352000,352000,352000,352000,0
|
|
20240418,160400,21711888000,352000,352000,352000,352000,0
|
|
20240418,160300,21711888000,352000,352000,352000,352000,0
|
|
20240418,160200,21711888000,352000,352000,352000,352000,0
|
|
20240418,160100,21711888000,352000,352000,352000,352000,0
|
|
20240418,160000,21711888000,352000,352000,352000,352000,0
|
|
20240418,155900,21711888000,352000,352000,352000,352000,0
|
|
20240418,155800,21711888000,352000,352000,352000,352000,0
|
|
20240418,155700,21711888000,352000,352000,352000,352000,0
|
|
20240418,155600,21711888000,352000,352000,352000,352000,0
|
|
20240418,155500,21711888000,352000,352000,352000,352000,0
|
|
20240418,155400,21711888000,352000,352000,352000,352000,0
|
|
20240418,155300,21711888000,352000,352000,352000,352000,0
|
|
20240418,155200,21711888000,352000,352000,352000,352000,0
|
|
20240418,155100,21711888000,352000,352000,352000,352000,0
|
|
20240418,155000,21711888000,352000,352000,352000,352000,0
|
|
20240418,154900,21711888000,352000,352000,352000,352000,0
|
|
20240418,154800,21711888000,352000,352000,352000,352000,0
|
|
20240418,154700,21711888000,352000,352000,352000,352000,0
|
|
20240418,154600,21711888000,352000,352000,352000,352000,0
|
|
20240418,154500,21711888000,352000,352000,352000,352000,0
|
|
20240418,154400,21711888000,352000,352000,352000,352000,0
|
|
20240418,154300,21711888000,352000,352000,352000,352000,0
|
|
20240418,154200,21711888000,352000,352000,352000,352000,0
|
|
20240418,154100,21711888000,352000,352000,352000,352000,0
|
|
20240418,154000,21711888000,352000,352000,352000,352000,0
|
|
20240418,153900,21711888000,352000,352000,352000,352000,1381
|
|
20240418,153800,21711888000,352000,352000,352000,352000,0
|
|
20240418,153700,21711888000,352000,352000,352000,352000,0
|
|
20240418,153600,21711888000,352000,352000,352000,352000,0
|
|
20240418,153500,21711888000,352000,352000,352000,352000,0
|
|
20240418,153400,21711888000,352000,352000,352000,352000,0
|
|
20240418,153300,21711888000,352000,352000,352000,352000,0
|
|
20240418,153200,21711888000,352000,352000,352000,352000,0
|
|
20240418,153100,21711888000,352000,352000,352000,352000,0
|
|
20240418,153000,21711888000,352000,352000,352000,352000,1381
|
|
20240418,152900,21225776000,352500,352500,352500,352500,0
|
|
20240418,152800,21225776000,352500,352500,352500,352500,0
|
|
20240418,152700,21225776000,352500,352500,352500,352500,0
|
|
20240418,152600,21225776000,352500,352500,352500,352500,0
|
|
20240418,152500,21225776000,352500,352500,352500,352500,0
|
|
20240418,152400,21225776000,352500,352500,352500,352500,0
|
|
20240418,152300,21225776000,352500,352500,352500,352500,0
|
|
20240418,152200,21225776000,352500,352500,352500,352500,0
|
|
20240418,152100,21225776000,352500,352500,352500,352500,0
|
|
20240418,152000,21225776000,352500,352500,352500,352500,0
|
|
20240418,151900,21225776000,352500,352500,353000,352500,37
|
|
20240418,151800,21212727000,352500,353500,354000,352500,100
|
|
20240418,151700,21177410000,352500,354000,354000,352500,101
|
|
20240418,151600,21141735000,354000,353500,354000,352500,102
|
|
20240418,151500,21105690000,352500,352000,353500,352000,71
|
|
20240418,151400,21080639000,352500,352000,352500,352000,67
|
|
20240418,151300,21057026500,352000,352000,353000,352000,98
|
|
20240418,151200,21022493000,352500,353000,353500,352000,83
|
|
20240418,151100,20993213500,353000,353500,353500,352500,88
|
|
20240418,151000,20962135000,353000,353500,353500,352500,57
|
|
20240418,150900,20942007500,353500,352500,353500,352000,101
|
|
20240418,150800,20906392000,353000,353500,353500,353000,70
|
|
20240418,150700,20881655500,353000,353500,353500,353000,23
|
|
20240418,150600,20873526500,353000,353000,353500,352500,69
|
|
20240418,150500,20849174000,353000,353000,353000,352000,51
|
|
20240418,150400,20831190500,352500,353500,354000,352500,96
|
|
20240418,150300,20797284000,353000,353500,353500,353000,20
|
|
20240418,150200,20790214500,353500,352500,354000,352500,74
|
|
20240418,150100,20764070500,353000,353000,353500,353000,58
|
|
20240418,150000,20743570000,353000,353000,353500,352500,30
|
|
20240418,145900,20732978500,353500,353000,354000,352500,128
|
|
20240418,145800,20687704500,354000,354000,354000,352000,85
|
|
20240418,145700,20657718500,354000,353000,354000,353000,47
|
|
20240418,145600,20641112000,352500,353500,353500,352500,49
|
|
20240418,145500,20623811000,353500,353500,353500,353000,77
|
|
20240418,145400,20596597500,353000,353000,353500,352000,95
|
|
20240418,145300,20563057000,353500,354000,354000,352000,96
|
|
20240418,145200,20529147500,353500,352500,353500,352500,86
|
|
20240418,145100,20498757500,353500,353500,353500,352500,129
|
|
20240418,145000,20453229500,354000,353500,354000,353500,77
|
|
20240418,144900,20425985000,354000,354000,354000,353000,75
|
|
20240418,144800,20399461500,354000,354000,354000,353500,100
|
|
20240418,144700,20364068500,353500,353500,354000,353500,62
|
|
20240418,144600,20342125500,354000,353500,354500,353500,67
|
|
20240418,144500,20318420000,354000,354000,354500,353500,79
|
|
20240418,144400,20290454000,354000,354000,354000,352500,70
|
|
20240418,144300,20265740000,354000,354500,354500,354000,68
|
|
20240418,144200,20241649000,354500,354500,354500,353500,35
|
|
20240418,144100,20229248000,354500,354000,354500,354000,60
|
|
20240418,144000,20207993500,354000,354000,354500,353500,90
|
|
20240418,143900,20176110000,354000,354000,354500,354000,47
|
|
20240418,143800,20159460000,354000,355000,356000,354000,105
|
|
20240418,143700,20122173500,354500,354500,355500,354000,85
|
|
20240418,143600,20092015000,355000,355000,355500,354500,42
|
|
20240418,143500,20077112000,355000,355500,355500,355000,45
|
|
20240418,143400,20061131000,355500,355500,355500,354000,50
|
|
20240418,143300,20043394000,355500,355500,356000,355000,126
|
|
20240418,143200,19998587000,355000,355500,355500,354000,55
|
|
20240418,143100,19979070500,355500,355500,355500,354500,149
|
|
20240418,143000,19926193500,355500,355000,356000,355000,70
|
|
20240418,142900,19901318000,355000,356000,356000,355000,89
|
|
20240418,142800,19869683500,356000,355000,356000,355000,68
|
|
20240418,142700,19845488000,356000,356000,356000,355000,66
|
|
20240418,142600,19822015500,355000,356000,356000,355000,148
|
|
20240418,142500,19769366500,355500,355500,356000,355500,63
|
|
20240418,142400,19746950500,356000,355500,356000,355500,94
|
|
20240418,142300,19713529000,355500,355000,356000,354500,74
|
|
20240418,142200,19687217500,355000,355000,355500,354500,94
|
|
20240418,142100,19653849500,355500,355000,355500,354500,25
|
|
20240418,142000,19644974500,354500,355500,355500,354000,96
|
|
20240418,141900,19610929000,355000,356000,356000,355000,98
|
|
20240418,141800,19576098500,355500,356000,356500,355000,110
|
|
20240418,141700,19536932000,355500,356000,356500,355500,74
|
|
20240418,141600,19510594000,355500,355500,356500,355500,63
|
|
20240418,141500,19488182500,355500,355500,356000,355000,72
|
|
20240418,141400,19462585000,355500,356000,356500,355500,58
|
|
20240418,141300,19441936500,355500,355500,356000,355500,124
|
|
20240418,141200,19397828000,355500,356500,356500,355000,45
|
|
20240418,141100,19381829000,355000,355500,356500,355000,65
|
|
20240418,141000,19358712500,355500,356500,356500,355000,57
|
|
20240418,140900,19338450000,355500,355000,356000,355000,52
|
|
20240418,140800,19319958500,356000,355000,356500,355000,110
|
|
20240418,140700,19280827500,355500,355500,355500,354500,58
|
|
20240418,140600,19260233500,355000,354500,355500,354500,117
|
|
20240418,140500,19218703500,355000,355500,355500,355000,36
|
|
20240418,140400,19205921500,355500,355500,355500,355000,60
|
|
20240418,140300,19184611000,355500,355500,355500,354500,121
|
|
20240418,140200,19141633500,355500,354500,355500,354500,51
|
|
20240418,140100,19123537500,354500,354500,355000,354000,81
|
|
20240418,140000,19094805500,354500,354500,354500,354000,40
|
|
20240418,135900,19080627500,355000,354500,355500,354500,52
|
|
20240418,135800,19062184500,356000,353500,356500,353500,1662
|
|
20240418,135700,18474535500,353500,354500,354500,353500,606
|
|
20240418,135600,18260004000,354500,356500,356500,354500,99
|
|
20240418,135500,18224773500,356000,356000,356500,355500,105
|
|
20240418,135400,18187354500,356000,356500,356500,356000,63
|
|
20240418,135300,18164897000,356500,356500,356500,355500,95
|
|
20240418,135200,18131045500,356000,356000,356000,355500,73
|
|
20240418,135100,18105058500,356000,355500,356000,355000,37
|
|
20240418,135000,18091898000,356000,355500,356500,355000,254
|
|
20240418,134900,18001478500,355000,356000,356000,355000,76
|
|
20240418,134800,17974430500,356500,356500,356500,355500,99
|
|
20240418,134700,17939162500,356000,356000,356000,355000,74
|
|
20240418,134600,17912835000,356000,355500,356000,355500,30
|
|
20240418,134500,17902163000,356000,356000,356000,355500,104
|
|
20240418,134400,17865142500,356000,356500,356500,355500,47
|
|
20240418,134300,17848410500,356500,356500,356500,355500,88
|
|
20240418,134200,17817051500,356500,356500,356500,355500,89
|
|
20240418,134100,17785341500,356500,356500,357000,356000,61
|
|
20240418,134000,17763597500,356500,357000,357000,356000,46
|
|
20240418,133900,17747194000,356500,357000,357000,356500,63
|
|
20240418,133800,17724720000,356500,356000,357000,356000,90
|
|
20240418,133700,17692640500,356000,356500,356500,356000,28
|
|
20240418,133600,17682661500,356500,356500,356500,356000,78
|
|
20240418,133500,17654861500,356500,356000,356500,356000,29
|
|
20240418,133400,17644528000,356000,356500,356500,356000,39
|
|
20240418,133300,17630629000,356000,357000,357000,356000,106
|
|
20240418,133200,17592825500,356500,356500,356500,356000,57
|
|
20240418,133100,17572513500,356500,356500,357000,356500,54
|
|
20240418,133000,17553243000,357000,357000,357000,356000,44
|
|
20240418,132900,17537552500,356500,356000,356500,355500,66
|
|
20240418,132800,17514036500,355500,356500,357000,354500,131
|
|
20240418,132700,17467394500,356000,356000,356500,355500,47
|
|
20240418,132600,17450658500,356000,356000,356000,355500,71
|
|
20240418,132500,17425391000,355000,355500,356000,355000,26
|
|
20240418,132400,17416141000,355500,356000,356500,355500,59
|
|
20240418,132300,17395142500,356000,356000,356000,354000,179
|
|
20240418,132200,17331483000,356000,356000,356000,355000,29
|
|
20240418,132100,17321173500,355500,356000,356000,355500,22
|
|
20240418,132000,17313350000,356000,355500,356000,355000,73
|
|
20240418,131900,17287383500,355500,355000,355500,355000,69
|
|
20240418,131800,17262862500,356000,354500,356000,354500,74
|
|
20240418,131700,17236546000,354500,354500,355500,354500,59
|
|
20240418,131600,17215602000,355000,355000,355000,354500,51
|
|
20240418,131500,17197505500,355500,356000,356000,355000,64
|
|
20240418,131400,17174777500,356000,356000,356000,355500,44
|
|
20240418,131300,17159125000,356500,355500,356500,355500,85
|
|
20240418,131200,17128852000,355500,355000,355500,355000,73
|
|
20240418,131100,17102914500,355000,355500,356000,355000,37
|
|
20240418,131000,17089773000,355000,355500,356500,355000,51
|
|
20240418,130900,17071619500,355500,356000,356000,355000,33
|
|
20240418,130800,17059894500,356000,355500,356500,355000,122
|
|
20240418,130700,17016459000,355000,356000,356000,355000,28
|
|
20240418,130600,17006500500,356000,356000,356000,355500,56
|
|
20240418,130500,16986566000,356000,356000,356000,355500,74
|
|
20240418,130400,16960225000,356000,355500,356000,355500,19
|
|
20240418,130300,16953469500,355000,355500,356000,355000,86
|
|
20240418,130200,16922880500,355500,355500,355500,355000,44
|
|
20240418,130100,16907247000,355000,355000,356000,354500,47
|
|
20240418,130000,16890544500,354000,355000,355500,354000,50
|
|
20240418,125900,16872790000,355000,355000,355500,354500,39
|
|
20240418,125800,16858948000,354000,355500,356000,354000,287
|
|
20240418,125700,16757072000,355000,354500,355500,354500,53
|
|
20240418,125600,16738245500,355000,355500,355500,354500,76
|
|
20240418,125500,16711258500,355000,355500,355500,355000,32
|
|
20240418,125400,16699887000,355000,355000,355500,355000,68
|
|
20240418,125300,16675722500,355500,355000,355500,354500,104
|
|
20240418,125200,16638804500,355000,355500,355500,354500,56
|
|
20240418,125100,16618922500,355000,355000,355500,355000,30
|
|
20240418,125000,16608266000,355000,355000,355000,354500,45
|
|
20240418,124900,16592307000,355500,355500,355500,355000,78
|
|
20240418,124800,16564591500,356000,355000,356000,355000,112
|
|
20240418,124700,16524752000,355500,354500,355500,354500,33
|
|
20240418,124600,16513033000,355000,354500,355500,354500,58
|
|
20240418,124500,16492447500,354500,355500,355500,354500,49
|
|
20240418,124400,16475049500,355500,356000,356000,355000,51
|
|
20240418,124300,16456907000,355500,356000,356000,355000,90
|
|
20240418,124200,16424879500,355500,355500,356000,355500,67
|
|
20240418,124100,16401047000,355500,356000,356000,355500,41
|
|
20240418,124000,16386464000,355500,355500,356000,355000,42
|
|
20240418,123900,16371530000,355500,355500,356000,355500,22
|
|
20240418,123800,16363706000,356000,355500,356000,355000,124
|
|
20240418,123700,16319594000,356000,356000,356000,355000,55
|
|
20240418,123600,16300022500,356000,355500,356000,355000,28
|
|
20240418,123500,16290069000,356000,356000,356000,355500,68
|
|
20240418,123400,16265867000,355500,355500,356000,355000,59
|
|
20240418,123300,16244878500,355000,355500,356000,355000,92
|
|
20240418,123200,16212140000,355000,355500,356000,355000,46
|
|
20240418,123100,16195786000,356000,355500,356000,355500,56
|
|
20240418,123000,16175865000,356000,355500,356000,355000,38
|
|
20240418,122900,16162354000,355500,355500,355500,355500,70
|
|
20240418,122800,16137469000,355000,355500,356000,355000,119
|
|
20240418,122700,16095137500,354500,355500,356000,354500,42
|
|
20240418,122600,16080233500,355500,355000,356000,355000,38
|
|
20240418,122500,16066727500,355000,355500,356000,355000,31
|
|
20240418,122400,16055710000,355500,355500,356000,355000,67
|
|
20240418,122300,16031898000,356000,355000,356000,355000,111
|
|
20240418,122200,15992413000,355000,355000,355500,355000,32
|
|
20240418,122100,15981050000,355000,355000,356000,355000,55
|
|
20240418,122000,15961507000,355500,355500,356000,355000,59
|
|
20240418,121900,15940541000,355000,355500,355500,355000,58
|
|
20240418,121800,15919925000,356000,355500,356000,355000,82
|
|
20240418,121700,15890743000,355000,356000,356000,355000,43
|
|
20240418,121600,15875466500,355500,354500,355500,354500,71
|
|
20240418,121500,15850239000,355000,354500,355000,354500,49
|
|
20240418,121400,15832855000,354000,354000,354500,354000,13
|
|
20240418,121300,15828247500,354000,354500,355500,354000,134
|
|
20240418,121200,15780664500,354500,354500,355500,354000,37
|
|
20240418,121100,15767557000,354000,354500,355000,354000,17
|
|
20240418,121000,15761529500,355500,355500,355500,354500,44
|
|
20240418,120900,15745908500,355000,354500,355500,354500,58
|
|
20240418,120800,15725320000,355000,355000,355000,354500,47
|
|
20240418,120700,15708641000,354500,355500,356000,354500,82
|
|
20240418,120600,15679508000,355500,355000,355500,354500,48
|
|
20240418,120500,15662462500,354500,354500,355000,354500,58
|
|
20240418,120400,15641884500,354000,354500,354500,353500,33
|
|
20240418,120300,15630194000,354000,354500,354500,354000,73
|
|
20240418,120200,15604320000,354000,355000,355000,354000,60
|
|
20240418,120100,15583052500,355500,355500,356000,355000,101
|
|
20240418,120000,15547138000,355500,355000,356000,355000,109
|
|
20240418,115900,15508395500,355000,355500,355500,355000,42
|
|
20240418,115800,15493475500,355500,355000,355500,355000,52
|
|
20240418,115700,15474993500,355000,355000,355500,354500,29
|
|
20240418,115600,15464701000,355000,355000,355500,354500,60
|
|
20240418,115500,15443402000,354500,355500,355500,354500,35
|
|
20240418,115400,15430978000,355000,355000,355000,354000,96
|
|
20240418,115300,15396924500,354500,354000,355000,354000,53
|
|
20240418,115200,15378137000,354000,354500,354500,354000,20
|
|
20240418,115100,15371048000,354000,355500,355500,354000,82
|
|
20240418,115000,15341979000,354000,354500,355500,353500,71
|
|
20240418,114900,15316816500,354500,355000,355000,354500,42
|
|
20240418,114800,15301907500,354500,354500,355500,354000,47
|
|
20240418,114700,15285231000,355000,355000,355000,354500,82
|
|
20240418,114600,15256132500,355000,354500,355000,354500,43
|
|
20240418,114500,15240877000,354500,354500,355000,354000,66
|
|
20240418,114400,15217460000,355000,355000,355000,354500,87
|
|
20240418,114300,15186582500,354500,355000,355000,354500,36
|
|
20240418,114200,15173805500,354000,354500,355000,354000,69
|
|
20240418,114100,15149331500,354500,354500,354500,354000,53
|
|
20240418,114000,15130549000,354000,353000,354000,353000,59
|
|
20240418,113900,15109671000,353000,354000,354000,353000,86
|
|
20240418,113800,15079270000,353500,354000,354000,353000,30
|
|
20240418,113700,15068658500,354000,353000,354000,353000,49
|
|
20240418,113600,15051335500,353500,353000,353500,353000,26
|
|
20240418,113500,15042150500,353000,353000,353500,352500,65
|
|
20240418,113400,15019208000,352500,352500,353000,352500,37
|
|
20240418,113300,15006156000,353000,354000,354500,352500,165
|
|
20240418,113200,14947935500,354500,355000,355000,353000,155
|
|
20240418,113100,14893047500,355000,355500,355500,354000,30
|
|
20240418,113000,14882409000,355000,354500,355500,354500,72
|
|
20240418,112900,14856848000,354500,355000,355000,354500,32
|
|
20240418,112800,14845496000,354500,354500,355000,354000,37
|
|
20240418,112700,14832380500,354500,354500,355000,354500,32
|
|
20240418,112600,14821025500,354500,354000,355000,354000,65
|
|
20240418,112500,14797971500,354500,355000,355500,354000,55
|
|
20240418,112400,14778453000,355000,355000,355000,354000,53
|
|
20240418,112300,14759647000,355000,354000,355000,353500,156
|
|
20240418,112200,14704403000,354000,354000,354000,353500,27
|
|
20240418,112100,14694851000,354000,354000,354000,353500,100
|
|
20240418,112000,14659459000,354000,353500,354000,353500,36
|
|
20240418,111900,14646727000,353500,353500,354000,353000,64
|
|
20240418,111800,14624107000,353500,354000,354000,353000,46
|
|
20240418,111700,14607853500,354000,353500,354000,353000,72
|
|
20240418,111600,14582379000,353000,352500,354000,352500,122
|
|
20240418,111500,14539265000,352500,353500,354000,352500,86
|
|
20240418,111400,14508892500,354000,354000,354500,353500,109
|
|
20240418,111300,14470296500,354000,355000,355000,354000,65
|
|
20240418,111200,14447256000,354500,355000,355000,354500,60
|
|
20240418,111100,14425965500,354500,355000,355000,354000,44
|
|
20240418,111000,14410358000,355000,354000,355000,354000,61
|
|
20240418,110900,14388734500,354500,353500,354500,353000,129
|
|
20240418,110800,14343096000,353500,354000,354000,353500,51
|
|
20240418,110700,14325047000,353500,353000,354500,353000,77
|
|
20240418,110600,14297812500,353500,354000,354000,353000,104
|
|
20240418,110500,14261047000,353500,354500,355000,353000,269
|
|
20240418,110400,14165839000,354500,355500,355500,354500,155
|
|
20240418,110300,14110811000,356000,355500,356000,355000,149
|
|
20240418,110200,14057855000,356000,356000,356500,355500,126
|
|
20240418,110100,14013018000,355500,357000,357000,355500,350
|
|
20240418,110000,13888231500,357500,358000,358000,357000,235
|
|
20240418,105900,13804292000,358000,358000,358000,357000,77
|
|
20240418,105800,13776761000,358000,358000,358000,357000,71
|
|
20240418,105700,13751357000,358000,357500,358000,357000,472
|
|
20240418,105600,13582803000,358000,358000,358000,357500,97
|
|
20240418,105500,13548093500,358000,357500,358500,357500,136
|
|
20240418,105400,13499390500,357500,357500,358000,356000,452
|
|
20240418,105300,13337969500,358000,358000,358500,357500,107
|
|
20240418,105200,13299648500,358000,358500,358500,358000,181
|
|
20240418,105100,13234783500,358500,357500,358500,357500,124
|
|
20240418,105000,13190385000,357500,358000,358500,357500,207
|
|
20240418,104900,13116264000,358000,357500,358000,357000,266
|
|
20240418,104800,13021263500,357500,357500,358000,357000,106
|
|
20240418,104700,12983355500,358000,357000,358000,357000,114
|
|
20240418,104600,12942619000,357500,357500,357500,357000,103
|
|
20240418,104500,12905805000,357000,358000,358000,357000,52
|
|
20240418,104400,12887213500,358000,357500,358000,357000,434
|
|
20240418,104300,12732175000,357500,358500,359000,357000,106
|
|
20240418,104200,12694239500,358500,359000,359500,357500,980
|
|
20240418,104100,12343178500,359000,359000,359500,359000,98
|
|
20240418,104000,12307958000,359500,359000,359500,358500,87
|
|
20240418,103900,12276700000,359000,359000,359000,358500,96
|
|
20240418,103800,12242240500,359000,359000,359000,358500,118
|
|
20240418,103700,12199891500,359000,359000,359500,359000,253
|
|
20240418,103600,12109022500,359500,359500,359500,359000,150
|
|
20240418,103500,12055103500,359500,359000,359500,358500,206
|
|
20240418,103400,11981106500,359000,359000,359500,358500,195
|
|
20240418,103300,11911100500,358500,359500,359500,358500,109
|
|
20240418,103200,11871986500,359000,359500,359500,359000,358
|
|
20240418,103100,11743431000,359500,359000,359500,359000,136
|
|
20240418,103000,11694544000,359000,359000,359500,358500,321
|
|
20240418,102900,11579194500,359000,358500,359500,358500,1211
|
|
20240418,102800,11144597500,358500,358500,358500,358000,112
|
|
20240418,102700,11104448500,358500,358500,358500,358000,164
|
|
20240418,102600,11045659000,358500,358000,358500,357500,394
|
|
20240418,102500,10904579000,358000,358000,358000,357500,219
|
|
20240418,102400,10826195000,358000,357500,358000,357500,124
|
|
20240418,102300,10781804000,357500,357500,358000,357000,443
|
|
20240418,102200,10623583500,357500,357000,357500,357000,97
|
|
20240418,102100,10588916500,357500,357500,357500,357000,113
|
|
20240418,102000,10548528500,357500,357500,357500,357000,635
|
|
20240418,101900,10321811500,357500,357500,358000,357000,213
|
|
20240418,101800,10245628000,358000,358000,358000,357500,171
|
|
20240418,101700,10184417500,358000,357500,358000,357000,68
|
|
20240418,101600,10160082000,357500,357500,358000,357000,613
|
|
20240418,101500,9940832500,357500,357500,358000,357500,102
|
|
20240418,101400,9904324000,357500,358000,358000,357500,166
|
|
20240418,101300,9844915000,358000,358000,358000,357500,119
|
|
20240418,101200,9802321000,358000,357500,358000,357000,217
|
|
20240418,101100,9724730000,357500,356500,357500,356500,134
|
|
20240418,101000,9676899000,356500,357000,357000,355000,178
|
|
20240418,100900,9613479000,357000,356000,357000,355500,131
|
|
20240418,100800,9566746000,356000,357000,357500,355500,252
|
|
20240418,100700,9476839500,357500,358000,358000,357000,284
|
|
20240418,100600,9375292500,358000,357500,358000,357500,161
|
|
20240418,100500,9317662500,357500,357000,358000,356500,996
|
|
20240418,100400,8961945000,357000,357000,357000,356000,287
|
|
20240418,100300,8859545500,357000,356500,357000,356000,171
|
|
20240418,100200,8798602000,356500,357000,357000,356000,152
|
|
20240418,100100,8744377000,357000,356500,357000,356000,255
|
|
20240418,100000,8653457500,356500,355000,356500,355000,475
|
|
20240418,095900,8484483500,355500,355000,355500,354500,1368
|
|
20240418,095800,7998806500,355000,355000,355000,354500,157
|
|
20240418,095700,7943084000,355000,354500,355000,354500,530
|
|
20240418,095600,7755096000,354500,354000,354500,354000,168
|
|
20240418,095500,7695554500,354000,353500,354500,353000,1258
|
|
20240418,095400,7250384000,353500,352500,353500,352000,2414
|
|
20240418,095300,6398641000,352500,352500,352500,352000,116
|
|
20240418,095200,6357757500,352000,352500,352500,352000,80
|
|
20240418,095100,6329573000,352500,352500,352500,352000,141
|
|
20240418,095000,6279877500,352500,352000,352500,352000,196
|
|
20240418,094900,6210839500,352000,352500,352500,351500,107
|
|
20240418,094800,6173160500,352000,352500,352500,352000,177
|
|
20240418,094700,6110782500,352500,352000,352500,351500,136
|
|
20240418,094600,6062881500,352000,352000,352000,351000,101
|
|
20240418,094500,6027351500,351500,351500,352000,351000,152
|
|
20240418,094400,5973926500,351500,352000,352000,351000,141
|
|
20240418,094300,5924357500,351500,352000,352000,351500,93
|
|
20240418,094200,5891635500,351500,352000,352000,351500,104
|
|
20240418,094100,5855058000,352000,351500,352000,351500,127
|
|
20240418,094000,5810382500,351500,352000,352000,351000,117
|
|
20240418,093900,5769240500,352000,352500,353000,352000,261
|
|
20240418,093800,5677232000,352500,352500,353000,352500,300
|
|
20240418,093700,5571368000,352500,351500,352500,351000,1602
|
|
20240418,093600,5007652500,351500,350500,351500,350500,339
|
|
20240418,093500,4888592500,351000,350500,351000,350000,139
|
|
20240418,093400,4839856000,350500,350500,350500,349500,61
|
|
20240418,093300,4818493500,351000,350000,351500,349500,414
|
|
20240418,093200,4673217000,349500,350000,350500,349500,106
|
|
20240418,093100,4636107000,350500,352000,352500,350500,342
|
|
20240418,093000,4515875500,352000,351500,352500,351500,480
|
|
20240418,092900,4346824500,351500,351000,353000,351000,1766
|
|
20240418,092800,3724109500,351000,352000,352000,350000,215
|
|
20240418,092700,3648701500,351500,351000,352000,350000,664
|
|
20240418,092600,3415135500,351000,351000,351500,350000,215
|
|
20240418,092500,3339648000,351000,351000,351500,351000,441
|
|
20240418,092400,3184765000,351000,350500,351500,350000,405
|
|
20240418,092300,3042661000,350500,349000,350500,348500,335
|
|
20240418,092200,2925489500,349000,349500,350000,349000,218
|
|
20240418,092100,2849333500,349500,349500,350500,349500,148
|
|
20240418,092000,2797567000,350000,349500,350500,349000,576
|
|
20240418,091900,2596034500,349500,348000,349500,348000,534
|
|
20240418,091800,2409539000,348000,347500,348500,347000,137
|
|
20240418,091700,2361832500,347000,345500,348000,345000,378
|
|
20240418,091600,2230807000,345500,345500,346000,343500,72
|
|
20240418,091500,2205961000,345500,344000,345500,343500,261
|
|
20240418,091400,2116065500,344000,345000,346000,344000,129
|
|
20240418,091300,2071550500,346000,345000,346000,344500,154
|
|
20240418,091200,2018451500,344500,346000,346000,344000,127
|
|
20240418,091100,1974628500,346000,342500,346000,342500,280
|
|
20240418,091000,1878055500,344000,343000,344000,340500,234
|
|
20240418,090900,1797870500,341000,341500,343500,340500,328
|
|
20240418,090800,1686068000,341500,344500,345000,341000,173
|
|
20240418,090700,1626708000,344500,345000,345000,344000,174
|
|
20240418,090600,1566734500,345000,344500,346000,344000,148
|
|
20240418,090500,1515717000,345000,345500,346000,344000,277
|
|
20240418,090400,1420244500,345000,347500,347500,345000,554
|
|
20240418,090300,1228620500,347000,348500,349000,347000,455
|
|
20240418,090200,1070246500,348500,349000,349000,347500,581
|
|
20240418,090100,867829000,349500,350000,351000,349000,346
|
|
20240418,090000,746790000,351000,352000,354000,349500,2106
|