704 lines
40 KiB
CSV
704 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,204100,11559774000,346000,346000,346000,346000,504
|
|
20240419,204000,11559774000,346000,346000,346000,346000,0
|
|
20240419,203900,11559774000,346000,346000,346000,346000,0
|
|
20240419,203800,11559774000,346000,346000,346000,346000,0
|
|
20240419,203700,11559774000,346000,346000,346000,346000,0
|
|
20240419,203600,11559774000,346000,346000,346000,346000,0
|
|
20240419,203500,11559774000,346000,346000,346000,346000,0
|
|
20240419,203400,11559774000,346000,346000,346000,346000,0
|
|
20240419,203300,11559774000,346000,346000,346000,346000,0
|
|
20240419,203200,11559774000,346000,346000,346000,346000,0
|
|
20240419,203100,11559774000,346000,346000,346000,346000,0
|
|
20240419,203000,11559774000,346000,346000,346000,346000,0
|
|
20240419,202900,11559774000,346000,346000,346000,346000,0
|
|
20240419,202800,11559774000,346000,346000,346000,346000,0
|
|
20240419,202700,11559774000,346000,346000,346000,346000,0
|
|
20240419,202600,11559774000,346000,346000,346000,346000,0
|
|
20240419,202500,11559774000,346000,346000,346000,346000,0
|
|
20240419,202400,11559774000,346000,346000,346000,346000,0
|
|
20240419,202300,11559774000,346000,346000,346000,346000,0
|
|
20240419,202200,11559774000,346000,346000,346000,346000,0
|
|
20240419,202100,11559774000,346000,346000,346000,346000,0
|
|
20240419,202000,11559774000,346000,346000,346000,346000,0
|
|
20240419,201900,11559774000,346000,346000,346000,346000,0
|
|
20240419,201800,11559774000,346000,346000,346000,346000,0
|
|
20240419,201700,11559774000,346000,346000,346000,346000,0
|
|
20240419,201600,11559774000,346000,346000,346000,346000,0
|
|
20240419,201500,11559774000,346000,346000,346000,346000,0
|
|
20240419,201400,11559774000,346000,346000,346000,346000,0
|
|
20240419,201300,11559774000,346000,346000,346000,346000,0
|
|
20240419,201200,11559774000,346000,346000,346000,346000,0
|
|
20240419,201100,11559774000,346000,346000,346000,346000,504
|
|
20240419,201000,11559774000,346000,346000,346000,346000,0
|
|
20240419,200900,11559774000,346000,346000,346000,346000,0
|
|
20240419,200800,11559774000,346000,346000,346000,346000,0
|
|
20240419,200700,11559774000,346000,346000,346000,346000,0
|
|
20240419,200600,11559774000,346000,346000,346000,346000,0
|
|
20240419,200500,11559774000,346000,346000,346000,346000,0
|
|
20240419,200400,11559774000,346000,346000,346000,346000,0
|
|
20240419,200300,11559774000,346000,346000,346000,346000,0
|
|
20240419,200200,11559774000,346000,346000,346000,346000,0
|
|
20240419,200100,11559774000,346000,346000,346000,346000,0
|
|
20240419,200000,11559774000,346000,346000,346000,346000,0
|
|
20240419,195900,11559774000,346000,346000,346000,346000,0
|
|
20240419,195800,11559774000,346000,346000,346000,346000,0
|
|
20240419,195700,11559774000,346000,346000,346000,346000,0
|
|
20240419,195600,11559774000,346000,346000,346000,346000,0
|
|
20240419,195500,11559774000,346000,346000,346000,346000,0
|
|
20240419,195400,11559774000,346000,346000,346000,346000,0
|
|
20240419,195300,11559774000,346000,346000,346000,346000,0
|
|
20240419,195200,11559774000,346000,346000,346000,346000,0
|
|
20240419,195100,11559774000,346000,346000,346000,346000,0
|
|
20240419,195000,11559774000,346000,346000,346000,346000,0
|
|
20240419,194900,11559774000,346000,346000,346000,346000,0
|
|
20240419,194800,11559774000,346000,346000,346000,346000,0
|
|
20240419,194700,11559774000,346000,346000,346000,346000,0
|
|
20240419,194600,11559774000,346000,346000,346000,346000,0
|
|
20240419,194500,11559774000,346000,346000,346000,346000,0
|
|
20240419,194400,11559774000,346000,346000,346000,346000,0
|
|
20240419,194300,11559774000,346000,346000,346000,346000,0
|
|
20240419,194200,11559774000,346000,346000,346000,346000,0
|
|
20240419,194100,11559774000,346000,346000,346000,346000,504
|
|
20240419,194000,11559774000,346000,346000,346000,346000,0
|
|
20240419,193900,11559774000,346000,346000,346000,346000,0
|
|
20240419,193800,11559774000,346000,346000,346000,346000,0
|
|
20240419,193700,11559774000,346000,346000,346000,346000,0
|
|
20240419,193600,11559774000,346000,346000,346000,346000,0
|
|
20240419,193500,11559774000,346000,346000,346000,346000,0
|
|
20240419,193400,11559774000,346000,346000,346000,346000,0
|
|
20240419,193300,11559774000,346000,346000,346000,346000,0
|
|
20240419,193200,11559774000,346000,346000,346000,346000,0
|
|
20240419,193100,11559774000,346000,346000,346000,346000,0
|
|
20240419,193000,11559774000,346000,346000,346000,346000,0
|
|
20240419,192900,11559774000,346000,346000,346000,346000,0
|
|
20240419,192800,11559774000,346000,346000,346000,346000,0
|
|
20240419,192700,11559774000,346000,346000,346000,346000,0
|
|
20240419,192600,11559774000,346000,346000,346000,346000,0
|
|
20240419,192500,11559774000,346000,346000,346000,346000,0
|
|
20240419,192400,11559774000,346000,346000,346000,346000,0
|
|
20240419,192300,11559774000,346000,346000,346000,346000,0
|
|
20240419,192200,11559774000,346000,346000,346000,346000,0
|
|
20240419,192100,11559774000,346000,346000,346000,346000,0
|
|
20240419,192000,11559774000,346000,346000,346000,346000,0
|
|
20240419,191900,11559774000,346000,346000,346000,346000,0
|
|
20240419,191800,11559774000,346000,346000,346000,346000,0
|
|
20240419,191700,11559774000,346000,346000,346000,346000,0
|
|
20240419,191600,11559774000,346000,346000,346000,346000,0
|
|
20240419,191500,11559774000,346000,346000,346000,346000,0
|
|
20240419,191400,11559774000,346000,346000,346000,346000,0
|
|
20240419,191300,11559774000,346000,346000,346000,346000,0
|
|
20240419,191200,11559774000,346000,346000,346000,346000,0
|
|
20240419,191100,11559774000,346000,346000,346000,346000,504
|
|
20240419,191000,11559774000,346000,346000,346000,346000,0
|
|
20240419,190900,11559774000,346000,346000,346000,346000,0
|
|
20240419,190800,11559774000,346000,346000,346000,346000,0
|
|
20240419,190700,11559774000,346000,346000,346000,346000,0
|
|
20240419,190600,11559774000,346000,346000,346000,346000,0
|
|
20240419,190500,11559774000,346000,346000,346000,346000,0
|
|
20240419,190400,11559774000,346000,346000,346000,346000,0
|
|
20240419,190300,11559774000,346000,346000,346000,346000,0
|
|
20240419,190200,11559774000,346000,346000,346000,346000,0
|
|
20240419,190100,11559774000,346000,346000,346000,346000,0
|
|
20240419,190000,11559774000,346000,346000,346000,346000,0
|
|
20240419,185900,11559774000,346000,346000,346000,346000,0
|
|
20240419,185800,11559774000,346000,346000,346000,346000,0
|
|
20240419,185700,11559774000,346000,346000,346000,346000,0
|
|
20240419,185600,11559774000,346000,346000,346000,346000,0
|
|
20240419,185500,11559774000,346000,346000,346000,346000,0
|
|
20240419,185400,11559774000,346000,346000,346000,346000,0
|
|
20240419,185300,11559774000,346000,346000,346000,346000,0
|
|
20240419,185200,11559774000,346000,346000,346000,346000,0
|
|
20240419,185100,11559774000,346000,346000,346000,346000,0
|
|
20240419,185000,11559774000,346000,346000,346000,346000,0
|
|
20240419,184900,11559774000,346000,346000,346000,346000,0
|
|
20240419,184800,11559774000,346000,346000,346000,346000,0
|
|
20240419,184700,11559774000,346000,346000,346000,346000,0
|
|
20240419,184600,11559774000,346000,346000,346000,346000,0
|
|
20240419,184500,11559774000,346000,346000,346000,346000,0
|
|
20240419,184400,11559774000,346000,346000,346000,346000,0
|
|
20240419,184300,11559774000,346000,346000,346000,346000,0
|
|
20240419,184200,11559774000,346000,346000,346000,346000,0
|
|
20240419,184100,11559774000,346000,346000,346000,346000,504
|
|
20240419,184000,11559774000,346000,346000,346000,346000,0
|
|
20240419,183900,11559774000,346000,346000,346000,346000,0
|
|
20240419,183800,11559774000,346000,346000,346000,346000,0
|
|
20240419,183700,11559774000,346000,346000,346000,346000,0
|
|
20240419,183600,11559774000,346000,346000,346000,346000,0
|
|
20240419,183500,11559774000,346000,346000,346000,346000,0
|
|
20240419,183400,11559774000,346000,346000,346000,346000,0
|
|
20240419,183300,11559774000,346000,346000,346000,346000,0
|
|
20240419,183200,11559774000,346000,346000,346000,346000,0
|
|
20240419,183100,11559774000,346000,346000,346000,346000,0
|
|
20240419,183000,11559774000,346000,346000,346000,346000,0
|
|
20240419,182900,11559774000,346000,346000,346000,346000,0
|
|
20240419,182800,11559774000,346000,346000,346000,346000,0
|
|
20240419,182700,11559774000,346000,346000,346000,346000,0
|
|
20240419,182600,11559774000,346000,346000,346000,346000,0
|
|
20240419,182500,11559774000,346000,346000,346000,346000,0
|
|
20240419,182400,11559774000,346000,346000,346000,346000,0
|
|
20240419,182300,11559774000,346000,346000,346000,346000,0
|
|
20240419,182200,11559774000,346000,346000,346000,346000,0
|
|
20240419,182100,11559774000,346000,346000,346000,346000,0
|
|
20240419,182000,11559774000,346000,346000,346000,346000,0
|
|
20240419,181900,11559774000,346000,346000,346000,346000,0
|
|
20240419,181800,11559774000,346000,346000,346000,346000,0
|
|
20240419,181700,11559774000,346000,346000,346000,346000,0
|
|
20240419,181600,11559774000,346000,346000,346000,346000,0
|
|
20240419,181500,11559774000,346000,346000,346000,346000,0
|
|
20240419,181400,11559774000,346000,346000,346000,346000,0
|
|
20240419,181300,11559774000,346000,346000,346000,346000,0
|
|
20240419,181200,11559774000,346000,346000,346000,346000,0
|
|
20240419,181100,11559774000,346000,346000,346000,346000,504
|
|
20240419,181000,11559774000,346000,346000,346000,346000,0
|
|
20240419,180900,11559774000,346000,346000,346000,346000,0
|
|
20240419,180800,11559774000,346000,346000,346000,346000,0
|
|
20240419,180700,11559774000,346000,346000,346000,346000,0
|
|
20240419,180600,11559774000,346000,346000,346000,346000,0
|
|
20240419,180500,11559774000,346000,346000,346000,346000,0
|
|
20240419,180400,11559774000,346000,346000,346000,346000,0
|
|
20240419,180300,11559774000,346000,346000,346000,346000,0
|
|
20240419,180200,11559774000,346000,346000,346000,346000,0
|
|
20240419,180100,11559774000,346000,346000,346000,346000,0
|
|
20240419,180000,11559774000,346000,346000,346000,346000,0
|
|
20240419,175900,11559774000,346000,346000,346000,346000,0
|
|
20240419,175800,11559774000,346000,346000,346000,346000,0
|
|
20240419,175700,11559774000,346000,346000,346000,346000,0
|
|
20240419,175600,11559774000,346000,346000,346000,346000,0
|
|
20240419,175500,11559774000,346000,346000,346000,346000,0
|
|
20240419,175400,11559774000,346000,346000,346000,346000,0
|
|
20240419,175300,11559774000,346000,346000,346000,346000,0
|
|
20240419,175200,11559774000,346000,346000,346000,346000,0
|
|
20240419,175100,11559774000,346000,346000,346000,346000,0
|
|
20240419,175000,11559774000,346000,346000,346000,346000,0
|
|
20240419,174900,11559774000,346000,346000,346000,346000,0
|
|
20240419,174800,11559774000,346000,346000,346000,346000,0
|
|
20240419,174700,11559774000,346000,346000,346000,346000,0
|
|
20240419,174600,11559774000,346000,346000,346000,346000,0
|
|
20240419,174500,11559774000,346000,346000,346000,346000,0
|
|
20240419,174400,11559774000,346000,346000,346000,346000,0
|
|
20240419,174300,11559774000,346000,346000,346000,346000,0
|
|
20240419,174200,11559774000,346000,346000,346000,346000,0
|
|
20240419,174100,11559774000,346000,346000,346000,346000,504
|
|
20240419,174000,11559774000,346000,346000,346000,346000,0
|
|
20240419,173900,11559774000,346000,346000,346000,346000,0
|
|
20240419,173800,11559774000,346000,346000,346000,346000,0
|
|
20240419,173700,11559774000,346000,346000,346000,346000,0
|
|
20240419,173600,11559774000,346000,346000,346000,346000,0
|
|
20240419,173500,11559774000,346000,346000,346000,346000,0
|
|
20240419,173400,11559774000,346000,346000,346000,346000,0
|
|
20240419,173300,11559774000,346000,346000,346000,346000,0
|
|
20240419,173200,11559774000,346000,346000,346000,346000,0
|
|
20240419,173100,11559774000,346000,346000,346000,346000,0
|
|
20240419,173000,11559774000,346000,346000,346000,346000,0
|
|
20240419,172900,11559774000,346000,346000,346000,346000,0
|
|
20240419,172800,11559774000,346000,346000,346000,346000,0
|
|
20240419,172700,11559774000,346000,346000,346000,346000,0
|
|
20240419,172600,11559774000,346000,346000,346000,346000,0
|
|
20240419,172500,11559774000,346000,346000,346000,346000,0
|
|
20240419,172400,11559774000,346000,346000,346000,346000,0
|
|
20240419,172300,11559774000,346000,346000,346000,346000,0
|
|
20240419,172200,11559774000,346000,346000,346000,346000,0
|
|
20240419,172100,11559774000,346000,346000,346000,346000,0
|
|
20240419,172000,11559774000,346000,346000,346000,346000,0
|
|
20240419,171900,11559774000,346000,346000,346000,346000,0
|
|
20240419,171800,11559774000,346000,346000,346000,346000,0
|
|
20240419,171700,11559774000,346000,346000,346000,346000,0
|
|
20240419,171600,11559774000,346000,346000,346000,346000,0
|
|
20240419,171500,11559774000,346000,346000,346000,346000,0
|
|
20240419,171400,11559774000,346000,346000,346000,346000,0
|
|
20240419,171300,11559774000,346000,346000,346000,346000,0
|
|
20240419,171200,11559774000,346000,346000,346000,346000,0
|
|
20240419,171100,11559774000,346000,346000,346000,346000,504
|
|
20240419,171000,11559774000,346000,346000,346000,346000,0
|
|
20240419,170900,11559774000,346000,346000,346000,346000,0
|
|
20240419,170800,11559774000,346000,346000,346000,346000,0
|
|
20240419,170700,11559774000,346000,346000,346000,346000,0
|
|
20240419,170600,11559774000,346000,346000,346000,346000,0
|
|
20240419,170500,11559774000,346000,346000,346000,346000,0
|
|
20240419,170400,11559774000,346000,346000,346000,346000,0
|
|
20240419,170300,11559774000,346000,346000,346000,346000,0
|
|
20240419,170200,11559774000,346000,346000,346000,346000,0
|
|
20240419,170100,11559774000,346000,346000,346000,346000,0
|
|
20240419,170000,11559774000,346000,346000,346000,346000,0
|
|
20240419,165900,11559774000,346000,346000,346000,346000,0
|
|
20240419,165800,11559774000,346000,346000,346000,346000,0
|
|
20240419,165700,11559774000,346000,346000,346000,346000,0
|
|
20240419,165600,11559774000,346000,346000,346000,346000,0
|
|
20240419,165500,11559774000,346000,346000,346000,346000,0
|
|
20240419,165400,11559774000,346000,346000,346000,346000,0
|
|
20240419,165300,11559774000,346000,346000,346000,346000,0
|
|
20240419,165200,11559774000,346000,346000,346000,346000,0
|
|
20240419,165100,11559774000,346000,346000,346000,346000,0
|
|
20240419,165000,11559774000,346000,346000,346000,346000,0
|
|
20240419,164900,11559774000,346000,346000,346000,346000,0
|
|
20240419,164800,11559774000,346000,346000,346000,346000,0
|
|
20240419,164700,11559774000,346000,346000,346000,346000,0
|
|
20240419,164600,11559774000,346000,346000,346000,346000,0
|
|
20240419,164500,11559774000,346000,346000,346000,346000,0
|
|
20240419,164400,11559774000,346000,346000,346000,346000,0
|
|
20240419,164300,11559774000,346000,346000,346000,346000,0
|
|
20240419,164200,11559774000,346000,346000,346000,346000,0
|
|
20240419,164100,11559774000,346000,346000,346000,346000,504
|
|
20240419,164000,11559774000,346000,346000,346000,346000,0
|
|
20240419,163900,11559774000,346000,346000,346000,346000,0
|
|
20240419,163800,11559774000,346000,346000,346000,346000,0
|
|
20240419,163700,11559774000,346000,346000,346000,346000,0
|
|
20240419,163600,11559774000,346000,346000,346000,346000,0
|
|
20240419,163500,11559774000,346000,346000,346000,346000,0
|
|
20240419,163400,11559774000,346000,346000,346000,346000,0
|
|
20240419,163300,11559774000,346000,346000,346000,346000,0
|
|
20240419,163200,11559774000,346000,346000,346000,346000,0
|
|
20240419,163100,11559774000,346000,346000,346000,346000,0
|
|
20240419,163000,11559774000,346000,346000,346000,346000,0
|
|
20240419,162900,11559774000,346000,346000,346000,346000,0
|
|
20240419,162800,11559774000,346000,346000,346000,346000,0
|
|
20240419,162700,11559774000,346000,346000,346000,346000,0
|
|
20240419,162600,11559774000,346000,346000,346000,346000,0
|
|
20240419,162500,11559774000,346000,346000,346000,346000,0
|
|
20240419,162400,11559774000,346000,346000,346000,346000,0
|
|
20240419,162300,11559774000,346000,346000,346000,346000,0
|
|
20240419,162200,11559774000,346000,346000,346000,346000,0
|
|
20240419,162100,11559774000,346000,346000,346000,346000,0
|
|
20240419,162000,11559774000,346000,346000,346000,346000,0
|
|
20240419,161900,11559774000,346000,346000,346000,346000,0
|
|
20240419,161800,11559774000,346000,346000,346000,346000,0
|
|
20240419,161700,11559774000,346000,346000,346000,346000,0
|
|
20240419,161600,11559774000,346000,346000,346000,346000,0
|
|
20240419,161500,11559774000,346000,346000,346000,346000,0
|
|
20240419,161400,11559774000,346000,346000,346000,346000,0
|
|
20240419,161300,11559774000,346000,346000,346000,346000,0
|
|
20240419,161200,11559774000,346000,346000,346000,346000,0
|
|
20240419,161100,11559774000,346000,346000,346000,346000,504
|
|
20240419,161000,11559774000,346000,346000,346000,346000,0
|
|
20240419,160900,11559774000,346000,346000,346000,346000,0
|
|
20240419,160800,11559774000,346000,346000,346000,346000,0
|
|
20240419,160700,11559774000,346000,346000,346000,346000,0
|
|
20240419,160600,11559774000,346000,346000,346000,346000,0
|
|
20240419,160500,11559774000,346000,346000,346000,346000,0
|
|
20240419,160400,11559774000,346000,346000,346000,346000,0
|
|
20240419,160300,11559774000,346000,346000,346000,346000,0
|
|
20240419,160200,11559774000,346000,346000,346000,346000,0
|
|
20240419,160100,11559774000,346000,346000,346000,346000,0
|
|
20240419,160000,11559774000,346000,346000,346000,346000,0
|
|
20240419,155900,11559774000,346000,346000,346000,346000,0
|
|
20240419,155800,11559774000,346000,346000,346000,346000,0
|
|
20240419,155700,11559774000,346000,346000,346000,346000,0
|
|
20240419,155600,11559774000,346000,346000,346000,346000,0
|
|
20240419,155500,11559774000,346000,346000,346000,346000,0
|
|
20240419,155400,11559774000,346000,346000,346000,346000,0
|
|
20240419,155300,11559774000,346000,346000,346000,346000,0
|
|
20240419,155200,11559774000,346000,346000,346000,346000,0
|
|
20240419,155100,11559774000,346000,346000,346000,346000,0
|
|
20240419,155000,11559774000,346000,346000,346000,346000,0
|
|
20240419,154900,11559774000,346000,346000,346000,346000,0
|
|
20240419,154800,11559774000,346000,346000,346000,346000,0
|
|
20240419,154700,11559774000,346000,346000,346000,346000,0
|
|
20240419,154600,11559774000,346000,346000,346000,346000,0
|
|
20240419,154500,11559774000,346000,346000,346000,346000,0
|
|
20240419,154400,11559774000,346000,346000,346000,346000,0
|
|
20240419,154300,11559774000,346000,346000,346000,346000,0
|
|
20240419,154200,11559774000,346000,346000,346000,346000,0
|
|
20240419,154100,11559774000,346000,346000,346000,346000,504
|
|
20240419,154000,11559774000,346000,346000,346000,346000,0
|
|
20240419,153900,11559774000,346000,346000,346000,346000,0
|
|
20240419,153800,11559774000,346000,346000,346000,346000,0
|
|
20240419,153700,11559774000,346000,346000,346000,346000,0
|
|
20240419,153600,11559774000,346000,346000,346000,346000,0
|
|
20240419,153500,11559774000,346000,346000,346000,346000,0
|
|
20240419,153400,11559774000,346000,346000,346000,346000,0
|
|
20240419,153300,11559774000,346000,346000,346000,346000,0
|
|
20240419,153200,11559774000,346000,346000,346000,346000,0
|
|
20240419,153100,11559774000,346000,346000,346000,346000,0
|
|
20240419,153000,11559774000,346000,346000,346000,346000,504
|
|
20240419,152900,11385390000,347500,347500,347500,347500,0
|
|
20240419,152800,11385390000,347500,347500,347500,347500,0
|
|
20240419,152700,11385390000,347500,347500,347500,347500,0
|
|
20240419,152600,11385390000,347500,347500,347500,347500,0
|
|
20240419,152500,11385390000,347500,347500,347500,347500,0
|
|
20240419,152400,11385390000,347500,347500,347500,347500,0
|
|
20240419,152300,11385390000,347500,347500,347500,347500,0
|
|
20240419,152200,11385390000,347500,347500,347500,347500,0
|
|
20240419,152100,11385390000,347500,347500,347500,347500,0
|
|
20240419,152000,11385390000,347500,347500,347500,347500,0
|
|
20240419,151900,11385390000,347500,347500,347500,347000,17
|
|
20240419,151800,11379485000,347500,347500,349000,347500,64
|
|
20240419,151700,11357213000,347500,349000,349500,347000,143
|
|
20240419,151600,11307356500,349500,348500,349500,347500,141
|
|
20240419,151500,11258202000,347500,347000,348500,347000,130
|
|
20240419,151400,11212931000,348500,348500,349000,347000,135
|
|
20240419,151300,11165942000,348500,348500,349000,347000,153
|
|
20240419,151200,11112673500,348500,348500,349000,347000,153
|
|
20240419,151100,11059346500,348500,349000,349000,347000,112
|
|
20240419,151000,11020363000,347500,348500,349000,347000,144
|
|
20240419,150900,10970256000,348500,349000,349000,347500,151
|
|
20240419,150800,10917685500,349000,349000,349000,347000,173
|
|
20240419,150700,10857492500,349000,348000,349000,346500,109
|
|
20240419,150600,10819573000,347500,346500,348000,346000,45
|
|
20240419,150500,10803944000,346500,347500,347500,346500,82
|
|
20240419,150400,10775465000,347500,346500,348000,346000,96
|
|
20240419,150300,10742130000,346500,347000,347000,346500,73
|
|
20240419,150200,10716809000,347000,348500,348500,346500,158
|
|
20240419,150100,10661891500,348500,348000,349000,347000,103
|
|
20240419,150000,10626062500,348000,349000,349000,347000,107
|
|
20240419,145900,10588813500,349000,348000,349000,347000,69
|
|
20240419,145800,10564791000,348000,348500,348500,347000,108
|
|
20240419,145700,10527208000,348500,347500,348500,347000,81
|
|
20240419,145600,10499015500,347500,347500,348000,347000,89
|
|
20240419,145500,10468070000,347500,347000,348000,346500,82
|
|
20240419,145400,10439567000,346500,347500,348000,346000,90
|
|
20240419,145300,10408292000,347000,346500,347500,346500,57
|
|
20240419,145200,10388492500,347000,347500,347500,346000,96
|
|
20240419,145100,10355172000,347500,347000,347500,346000,117
|
|
20240419,145000,10314603500,346500,348000,348000,346000,148
|
|
20240419,144900,10263284000,348000,348500,348500,346500,197
|
|
20240419,144800,10194853000,347500,347500,349000,347000,77
|
|
20240419,144700,10168028500,347500,349000,349000,347000,230
|
|
20240419,144600,10088068000,349000,349000,349000,347500,77
|
|
20240419,144500,10061247000,349000,349500,349500,347500,110
|
|
20240419,144400,10022906500,348000,349500,349500,347500,91
|
|
20240419,144300,9991194500,349500,349000,349500,348000,85
|
|
20240419,144200,9961551500,349000,348500,349000,347500,98
|
|
20240419,144100,9927412000,347500,348000,348500,347000,97
|
|
20240419,144000,9893670500,348000,347500,348500,346500,112
|
|
20240419,143900,9854765000,348000,348000,348000,346500,60
|
|
20240419,143800,9833915000,347500,347000,348000,346500,93
|
|
20240419,143700,9801608500,347000,348500,348500,346000,129
|
|
20240419,143600,9756800000,347000,347000,349000,347000,125
|
|
20240419,143500,9713323000,349000,349500,349500,347500,100
|
|
20240419,143400,9678505500,349500,348000,349500,347500,250
|
|
20240419,143300,9591318500,348000,349000,349000,347500,69
|
|
20240419,143200,9567294500,349000,349500,349500,348000,142
|
|
20240419,143100,9517783500,349500,349500,349500,348000,98
|
|
20240419,143000,9483591000,349500,348500,349500,347000,256
|
|
20240419,142900,9394235000,347000,348500,349000,347000,208
|
|
20240419,142800,9321823500,348500,347500,348500,346000,369
|
|
20240419,142700,9193594500,348500,347500,349500,346500,288
|
|
20240419,142600,9093357500,347000,348000,348500,347000,90
|
|
20240419,142500,9062031000,347500,348000,348500,347000,83
|
|
20240419,142400,9033183500,348500,347500,348500,347000,124
|
|
20240419,142300,8990011000,347500,348000,348500,346000,146
|
|
20240419,142200,8939246000,348000,347000,348000,346500,77
|
|
20240419,142100,8912513500,346500,347000,347000,346000,83
|
|
20240419,142000,8883725000,347000,347000,347000,346000,74
|
|
20240419,141900,8858056000,347000,346500,347000,346500,73
|
|
20240419,141800,8832734500,347000,346500,347000,346000,69
|
|
20240419,141700,8808815500,346500,346000,346500,345000,66
|
|
20240419,141600,8785976500,345000,345500,347000,345000,99
|
|
20240419,141500,8751686500,345500,346000,346500,345000,94
|
|
20240419,141400,8719192000,346000,345500,346000,344500,102
|
|
20240419,141300,8683924000,345500,345500,345500,344500,43
|
|
20240419,141200,8669072500,345500,344500,346000,344000,159
|
|
20240419,141100,8614229500,344500,344500,344500,343500,88
|
|
20240419,141000,8583923000,344500,345500,345500,343500,84
|
|
20240419,140900,8554998500,344000,345000,345500,344000,149
|
|
20240419,140800,8503631500,345000,344000,345000,343500,65
|
|
20240419,140700,8481254000,344000,345500,345500,344000,75
|
|
20240419,140600,8455392000,345500,344500,345500,344000,30
|
|
20240419,140500,8445032500,345000,344000,345500,344000,29
|
|
20240419,140400,8435029500,343500,345000,345000,343500,62
|
|
20240419,140300,8413671000,344500,344500,344500,344000,21
|
|
20240419,140200,8406437000,343500,344000,344500,343500,48
|
|
20240419,140100,8389916500,344500,344500,344500,344000,47
|
|
20240419,140000,8373728500,344000,344000,344500,343500,55
|
|
20240419,135900,8354799000,344000,343500,344000,342000,55
|
|
20240419,135800,8335910000,343500,343500,343500,342000,35
|
|
20240419,135700,8323897000,342000,342500,343500,342000,124
|
|
20240419,135600,8281429000,342500,344000,344500,342500,49
|
|
20240419,135500,8264582500,343000,343500,344000,343000,32
|
|
20240419,135400,8253592000,343500,344000,344000,343000,41
|
|
20240419,135300,8239490000,342500,342500,344000,342500,47
|
|
20240419,135200,8223347500,342500,343000,344000,342500,28
|
|
20240419,135100,8213739500,344000,344000,344000,342500,26
|
|
20240419,135000,8204803500,342500,344000,344000,342000,205
|
|
20240419,134900,8134457000,343000,343500,344000,343000,94
|
|
20240419,134800,8102172000,343500,344000,345000,343500,64
|
|
20240419,134700,8080139000,344000,344000,344000,343500,15
|
|
20240419,134600,8074984000,344000,343500,344500,343000,161
|
|
20240419,134500,8019627000,344500,343000,344500,343000,32
|
|
20240419,134400,8008612000,344500,343000,344500,343000,35
|
|
20240419,134300,7996576500,343000,342500,344000,342500,34
|
|
20240419,134200,7984910000,343500,343000,343500,342500,30
|
|
20240419,134100,7974616000,343000,342500,343500,342000,40
|
|
20240419,134000,7960905000,342500,342500,342500,342500,14
|
|
20240419,133900,7956110000,343000,342500,343000,342000,32
|
|
20240419,133800,7945141500,342500,342500,343000,342000,36
|
|
20240419,133700,7932802500,342500,342500,343000,342000,20
|
|
20240419,133600,7925949000,342000,343000,343000,342000,83
|
|
20240419,133500,7897527000,342000,342500,343000,342000,63
|
|
20240419,133400,7875936000,343000,343000,343000,341500,66
|
|
20240419,133300,7853311000,343000,342500,343000,342000,21
|
|
20240419,133200,7846114000,342500,342000,342500,341500,27
|
|
20240419,133100,7836875000,341500,342000,343000,341500,158
|
|
20240419,133000,7782832500,342500,342500,342500,342000,22
|
|
20240419,132900,7775299000,342000,342500,343000,342000,52
|
|
20240419,132800,7757481500,342500,342500,343000,342500,43
|
|
20240419,132700,7742740500,343000,343000,343000,342500,9
|
|
20240419,132600,7739654000,343000,343000,344000,342500,39
|
|
20240419,132500,7726259500,344000,344000,344000,343000,40
|
|
20240419,132400,7712506500,344000,343500,344000,343000,19
|
|
20240419,132300,7705980000,343500,343000,343500,342500,36
|
|
20240419,132200,7693625000,343000,343000,343000,342000,137
|
|
20240419,132100,7646699500,343000,343500,343500,342500,19
|
|
20240419,132000,7640177000,343000,343000,343000,342500,153
|
|
20240419,131900,7587708000,343000,343500,343500,343000,32
|
|
20240419,131800,7576720000,343500,343000,343500,343000,32
|
|
20240419,131700,7565740000,342500,343000,343000,342000,28
|
|
20240419,131600,7556151000,342000,343000,343000,342000,31
|
|
20240419,131500,7545522500,343000,342500,343000,342000,36
|
|
20240419,131400,7533189000,342000,342500,343500,342000,80
|
|
20240419,131300,7505788500,342500,343000,343500,342000,33
|
|
20240419,131200,7494467000,343000,342500,343000,342500,63
|
|
20240419,131100,7472875000,344000,344000,344500,342000,30
|
|
20240419,131000,7462572500,342500,345000,345000,341500,35
|
|
20240419,130900,7450539500,342500,343500,345000,342000,176
|
|
20240419,130800,7390205000,343500,343500,345000,343000,22
|
|
20240419,130700,7382626000,345000,343000,345000,343000,54
|
|
20240419,130600,7364046500,345000,343000,345000,343000,20
|
|
20240419,130500,7357157000,343000,344500,345000,343000,44
|
|
20240419,130400,7342013500,344500,344500,344500,343000,34
|
|
20240419,130300,7330306500,344000,344000,344000,344000,10
|
|
20240419,130200,7326866500,342500,344000,344000,342500,57
|
|
20240419,130100,7307286000,343500,343500,343500,343000,26
|
|
20240419,130000,7298356000,343500,343500,343500,341500,19
|
|
20240419,125900,7291840500,341500,342000,343500,341500,46
|
|
20240419,125800,7276070500,342000,343000,343500,342000,41
|
|
20240419,125700,7262022500,343000,342000,343000,342000,23
|
|
20240419,125600,7254141500,342000,342500,343000,341500,69
|
|
20240419,125500,7230529000,343000,342500,343000,342000,33
|
|
20240419,125400,7219220500,342500,342500,342500,342000,18
|
|
20240419,125300,7213058500,343000,342500,343000,341500,37
|
|
20240419,125200,7200383500,343000,342500,343000,341500,38
|
|
20240419,125100,7187371500,342500,343000,343000,341000,28
|
|
20240419,125000,7177787500,343000,342500,343000,341500,31
|
|
20240419,124900,7167173000,341500,342000,343000,341000,33
|
|
20240419,124800,7155878500,342000,342000,342000,341500,41
|
|
20240419,124700,7141865500,342000,341500,342000,341500,33
|
|
20240419,124600,7130586000,341500,341500,343000,341500,34
|
|
20240419,124500,7118958500,342000,342500,343000,342000,43
|
|
20240419,124400,7104231000,342500,342500,342500,342000,23
|
|
20240419,124300,7096355500,342000,342500,342500,341500,33
|
|
20240419,124200,7085070000,342000,342500,342500,341000,44
|
|
20240419,124100,7070024500,341500,341500,342500,341000,17
|
|
20240419,124000,7064215000,342500,342500,342500,341000,38
|
|
20240419,123900,7051218000,342500,341000,342500,341000,29
|
|
20240419,123800,7041297000,341000,341500,342500,341000,152
|
|
20240419,123700,6989381500,342000,342500,342500,341500,86
|
|
20240419,123600,6959942000,342000,341500,342000,341500,35
|
|
20240419,123500,6947981000,342000,342000,342000,341500,30
|
|
20240419,123400,6937724000,342000,342000,342000,341500,42
|
|
20240419,123300,6923366000,342000,341000,342000,341000,16
|
|
20240419,123200,6917897500,342000,341500,342000,340500,103
|
|
20240419,123100,6882791000,341000,341000,342000,341000,24
|
|
20240419,123000,6874587500,341500,341500,342000,340500,32
|
|
20240419,122900,6863664500,340500,342000,342000,340500,56
|
|
20240419,122800,6844533000,341500,341000,341500,341000,20
|
|
20240419,122700,6837709500,341000,341000,342000,341000,7
|
|
20240419,122600,6835320500,341000,341000,342000,340500,51
|
|
20240419,122500,6817908000,341500,341000,342000,341000,19
|
|
20240419,122400,6811415000,341000,342000,342000,341000,19
|
|
20240419,122300,6804926500,341000,341000,342000,341000,45
|
|
20240419,122200,6789561000,340500,342000,342000,340500,33
|
|
20240419,122100,6778301000,342000,341500,342000,340500,24
|
|
20240419,122000,6770106000,341000,340500,342000,340500,21
|
|
20240419,121900,6762936000,342000,341000,342000,340500,23
|
|
20240419,121800,6755081500,341000,341000,342000,340500,82
|
|
20240419,121700,6727121000,341500,341000,341500,341000,11
|
|
20240419,121600,6723368000,342000,341000,342000,341000,39
|
|
20240419,121500,6710046500,341500,341000,342000,341000,21
|
|
20240419,121400,6702875000,340500,341000,342000,340500,28
|
|
20240419,121300,6693328500,340000,341000,341500,340000,44
|
|
20240419,121200,6678335000,342000,342000,342000,341000,22
|
|
20240419,121100,6670813000,341000,341000,342000,340000,86
|
|
20240419,121000,6641487000,341000,340500,341500,340500,46
|
|
20240419,120900,6625794500,340500,341000,341000,340000,34
|
|
20240419,120800,6614218500,341000,341000,341000,340000,34
|
|
20240419,120700,6602632000,340500,339500,341000,339500,20
|
|
20240419,120600,6595820000,339000,339500,341000,339000,56
|
|
20240419,120500,6576770000,340000,339500,340000,339000,38
|
|
20240419,120400,6563862000,340000,340000,340000,339500,34
|
|
20240419,120300,6552313000,340000,339500,340000,339500,39
|
|
20240419,120200,6539061500,340000,339500,340000,339500,25
|
|
20240419,120100,6530567500,340000,339500,340000,339000,39
|
|
20240419,120000,6517327500,339500,340000,340000,338000,63
|
|
20240419,115900,6495995000,338500,338500,340000,338000,74
|
|
20240419,115800,6470928000,339000,339000,339500,338500,33
|
|
20240419,115700,6459736500,339500,339500,339500,339000,138
|
|
20240419,115600,6412938500,340000,339000,341000,339000,31
|
|
20240419,115500,6402389000,341000,338500,341000,338500,154
|
|
20240419,115400,6350045500,338500,339500,339500,338500,24
|
|
20240419,115300,6341899500,338000,338500,339500,338000,69
|
|
20240419,115200,6318524000,338000,338000,339000,338000,100
|
|
20240419,115100,6284642000,338500,339000,339000,338000,23
|
|
20240419,115000,6276858000,339000,338500,339000,337500,55
|
|
20240419,114900,6258237000,338000,339000,339000,338000,385
|
|
20240419,114800,6128014000,338500,338500,339000,338500,26
|
|
20240419,114700,6119203000,339000,339000,339500,338500,45
|
|
20240419,114600,6103949000,339500,339000,340000,339000,30
|
|
20240419,114500,6093766000,339000,339500,340000,339000,40
|
|
20240419,114400,6080184000,339500,340000,340000,339000,7
|
|
20240419,114300,6077808000,339000,340000,340000,339000,32
|
|
20240419,114200,6066936500,339500,339000,339500,338500,46
|
|
20240419,114100,6051337000,339000,338500,339500,338500,11
|
|
20240419,114000,6047608500,338500,339000,339500,338500,65
|
|
20240419,113900,6025559000,339000,338500,339000,338500,38
|
|
20240419,113800,6012685000,338500,339000,339000,338500,28
|
|
20240419,113700,6003201000,339000,339500,339500,338500,38
|
|
20240419,113600,5990323500,338500,339000,339500,338500,96
|
|
20240419,113500,5957814000,340000,340500,340500,338500,29
|
|
20240419,113400,5947956000,339000,339000,339000,338500,55
|
|
20240419,113300,5929316000,339500,340500,340500,339500,34
|
|
20240419,113200,5917757000,340500,339000,341000,339000,31
|
|
20240419,113100,5907209500,340000,339500,340500,339000,42
|
|
20240419,113000,5892953500,341000,340000,341000,339500,40
|
|
20240419,112900,5879341500,340000,340000,341000,339500,533
|
|
20240419,112800,5697901500,340000,339000,340000,339000,11
|
|
20240419,112700,5694166500,339000,339000,340000,339000,116
|
|
20240419,112600,5654791000,339500,340000,340000,339500,40
|
|
20240419,112500,5641203500,339500,339000,340500,339000,112
|
|
20240419,112400,5603165000,340500,340500,340500,338500,485
|
|
20240419,112300,5438633500,341000,341500,341500,340500,48
|
|
20240419,112200,5422268500,341000,341000,341500,340500,33
|
|
20240419,112100,5411009000,340500,341500,341500,340500,25
|
|
20240419,112000,5402483500,340500,340000,340500,339500,32
|
|
20240419,111900,5391606000,340000,340000,340000,339500,83
|
|
20240419,111800,5363391500,340000,340000,340500,339500,52
|
|
20240419,111700,5345711500,340500,340500,342000,340500,28
|
|
20240419,111600,5336150000,340500,341500,342000,340500,27
|
|
20240419,111500,5326932500,341500,341000,341500,340500,22
|
|
20240419,111400,5319433000,341000,341000,341000,340500,24
|
|
20240419,111300,5311251000,341000,340500,342000,340500,26
|
|
20240419,111200,5302370000,341500,341000,342000,340500,39
|
|
20240419,111100,5289048000,341500,341500,341500,341000,29
|
|
20240419,111000,5279149000,343000,342000,343000,340500,41
|
|
20240419,110900,5265149000,342000,342500,342500,340000,29
|
|
20240419,110800,5255237000,340500,340500,343000,339500,75
|
|
20240419,110700,5229700000,342500,341000,343000,340000,103
|
|
20240419,110600,5194546500,340000,341000,343000,340000,55
|
|
20240419,110500,5175745000,341000,340500,341000,339500,28
|
|
20240419,110400,5166209500,339500,339000,341000,339000,94
|
|
20240419,110300,5134265500,339000,339500,340000,339000,187
|
|
20240419,110200,5070801000,340000,341000,341000,339500,69
|
|
20240419,110100,5047358000,339500,340000,342000,339500,83
|
|
20240419,110000,5019148000,340000,340000,343000,339500,260
|
|
20240419,105900,4930653000,340000,340500,341000,340000,91
|
|
20240419,105800,4899665000,341000,342000,342000,340500,77
|
|
20240419,105700,4873362500,343000,343500,343500,342000,22
|
|
20240419,105600,4865824000,343500,344500,344500,342000,79
|
|
20240419,105500,4838744000,343000,343000,344000,343000,72
|
|
20240419,105400,4814005500,343500,343000,343500,343000,18
|
|
20240419,105300,4807826000,343000,343000,344000,343000,17
|
|
20240419,105200,4801985000,344000,343000,344000,342000,65
|
|
20240419,105100,4779675000,343000,342500,343000,342000,87
|
|
20240419,105000,4749875500,342000,341500,343000,341500,20
|
|
20240419,104900,4743035500,341500,342500,343000,340500,69
|
|
20240419,104800,4719437500,340500,343000,343000,340500,99
|
|
20240419,104700,4685650000,343000,342500,343000,342500,34
|
|
20240419,104600,4674003500,342000,341500,342000,340500,206
|
|
20240419,104500,4603628000,341000,340500,341000,340500,64
|
|
20240419,104400,4581818000,340000,340500,340500,340000,61
|
|
20240419,104300,4561068500,340500,341500,341500,340000,154
|
|
20240419,104200,4508636500,340500,341000,341500,340500,147
|
|
20240419,104100,4458575000,341000,341500,341500,340500,283
|
|
20240419,104000,4362101500,341000,341500,342000,341000,188
|
|
20240419,103900,4297917500,341500,342000,342000,341500,63
|
|
20240419,103800,4276378500,341500,342500,342500,341500,112
|
|
20240419,103700,4238099000,342000,342000,342500,342000,89
|
|
20240419,103600,4207655000,342000,342000,342500,341500,96
|
|
20240419,103500,4174824000,342000,342000,342500,341500,154
|
|
20240419,103400,4122165500,342000,343000,343500,342000,235
|
|
20240419,103300,4041638500,343500,343500,344000,343000,102
|
|
20240419,103200,4006601500,344000,344500,344500,344000,40
|
|
20240419,103100,3992841000,345500,345500,345500,344000,346
|
|
20240419,103000,3873493000,345500,345500,346000,345000,47
|
|
20240419,102900,3857257000,345500,345500,346500,345500,19
|
|
20240419,102800,3850681000,345500,346000,348000,345500,198
|
|
20240419,102700,3781878000,346000,346000,348000,346000,31
|
|
20240419,102600,3771120000,346000,347500,347500,346000,52
|
|
20240419,102500,3753076000,346000,346000,347000,346000,25
|
|
20240419,102400,3744416000,346000,346000,347500,346000,26
|
|
20240419,102300,3735400000,346000,347000,347000,346000,49
|
|
20240419,102200,3718423000,347000,346500,347000,346000,21
|
|
20240419,102100,3711148000,346500,346500,347000,346000,27
|
|
20240419,102000,3701795000,346500,346500,346500,346500,15
|
|
20240419,101900,3696597500,346500,347500,347500,346000,33
|
|
20240419,101800,3685144500,345500,347500,347500,345500,24
|
|
20240419,101700,3676830500,346000,346000,346000,345500,28
|
|
20240419,101600,3667149000,346000,345500,346000,345500,22
|
|
20240419,101500,3659540500,345000,346000,346000,345000,86
|
|
20240419,101400,3629824500,346000,346000,347500,346000,82
|
|
20240419,101300,3601385500,347500,346500,347500,346000,25
|
|
20240419,101200,3592714000,346500,347500,347500,346000,27
|
|
20240419,101100,3583363000,347500,346500,347500,346500,31
|
|
20240419,101000,3572601500,346500,348000,348000,346500,30
|
|
20240419,100900,3562180000,348000,349000,349000,347500,36
|
|
20240419,100800,3549647500,348000,348500,349000,348000,14
|
|
20240419,100700,3544767000,349000,348500,349000,347000,23
|
|
20240419,100600,3536757000,348500,346500,349000,346500,28
|
|
20240419,100500,3527025000,347000,347000,349000,347000,41
|
|
20240419,100400,3512789500,347000,346500,347000,346500,33
|
|
20240419,100300,3501343500,346500,349000,349500,346500,238
|
|
20240419,100200,3418529500,348500,349000,349000,348500,12
|
|
20240419,100100,3414344500,348500,348000,349000,348000,40
|
|
20240419,100000,3400398500,348500,348500,349000,348500,27
|
|
20240419,095900,3390987000,348500,348500,349000,348000,30
|
|
20240419,095800,3380532000,348000,348000,348000,347500,26
|
|
20240419,095700,3371485000,348000,347500,348000,347500,38
|
|
20240419,095600,3358271500,348000,347500,348500,347000,54
|
|
20240419,095500,3339491500,347500,348000,348000,347500,7
|
|
20240419,095400,3337058500,347000,347000,348000,347000,19
|
|
20240419,095300,3330455500,348500,347500,348500,347500,41
|
|
20240419,095200,3316179000,348000,347500,348000,347000,35
|
|
20240419,095100,3304019500,347500,347000,347500,347000,34
|
|
20240419,095000,3292213000,347000,347000,348000,346500,29
|
|
20240419,094900,3282141500,346500,345000,347000,345000,61
|
|
20240419,094800,3261028000,346000,344500,346000,343500,64
|
|
20240419,094700,3238939000,344500,344500,344500,343500,32
|
|
20240419,094600,3227919000,344500,345000,345000,344500,38
|
|
20240419,094500,3214816000,344500,344500,344500,344500,20
|
|
20240419,094400,3207926000,344500,343500,345000,343500,163
|
|
20240419,094300,3151856500,342500,344000,344000,342500,362
|
|
20240419,094200,3027635000,344000,344000,345000,344000,53
|
|
20240419,094100,3009388000,343500,344000,344000,343500,58
|
|
20240419,094000,2989462000,344000,344500,345000,344000,29
|
|
20240419,093900,2979480000,344500,344000,344500,343000,260
|
|
20240419,093800,2890232500,344000,343500,344000,343500,49
|
|
20240419,093700,2873396000,343500,343500,343500,343000,95
|
|
20240419,093600,2840769500,343500,345000,345000,343500,151
|
|
20240419,093500,2788811500,345000,344000,345000,343500,74
|
|
20240419,093400,2763349000,344500,345500,345500,344000,286
|
|
20240419,093300,2664801500,345500,345500,346000,345500,18
|
|
20240419,093200,2658579000,346000,345000,346000,344500,33
|
|
20240419,093100,2647192000,344500,344000,344500,344000,60
|
|
20240419,093000,2626523000,344500,345500,345500,343500,256
|
|
20240419,092900,2538236500,345500,345500,345500,345000,65
|
|
20240419,092800,2515781500,345500,346500,346500,345500,142
|
|
20240419,092700,2466650000,346500,346500,346500,346500,38
|
|
20240419,092600,2453483000,346500,347500,347500,346500,136
|
|
20240419,092500,2406305500,348000,347500,348000,347500,103
|
|
20240419,092400,2370505500,347000,348000,348000,347000,21
|
|
20240419,092300,2363212500,348000,346500,348000,346500,110
|
|
20240419,092200,2325079500,346000,347000,347000,346000,171
|
|
20240419,092100,2265899500,346500,347500,347500,346500,461
|
|
20240419,092000,2106071500,347500,347500,348000,347500,145
|
|
20240419,091900,2055673000,347500,348000,349000,347500,85
|
|
20240419,091800,2026063000,347500,348500,348500,347000,396
|
|
20240419,091700,1888403500,348500,348500,348500,348500,34
|
|
20240419,091600,1876554500,349000,349000,350500,348500,193
|
|
20240419,091500,1809244500,350000,349000,350000,349000,208
|
|
20240419,091400,1736490500,348500,348000,352000,348000,48
|
|
20240419,091300,1719721000,348000,347500,348000,347500,140
|
|
20240419,091200,1671008500,347000,348000,348500,346500,426
|
|
20240419,091100,1523184500,347500,348500,348500,346500,400
|
|
20240419,091000,1384293500,348500,352000,352000,348500,952
|
|
20240419,090900,1050046500,352500,352500,353500,352000,193
|
|
20240419,090800,981958000,352000,352000,353000,352000,108
|
|
20240419,090700,943932000,352000,352000,352000,352000,170
|
|
20240419,090600,884092000,352000,352500,353000,352000,217
|
|
20240419,090500,807685000,352000,352000,352500,352000,210
|
|
20240419,090400,733747000,352500,353500,354000,352500,182
|
|
20240419,090300,669428500,353500,354500,354500,352000,262
|
|
20240419,090200,576906500,354500,354500,354500,354000,121
|
|
20240419,090100,534037500,352500,353000,353500,350500,708
|
|
20240419,090000,284655000,353500,356000,358000,353500,783
|