728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,210500,6150285000,353500,353500,353500,353500,358
|
|
20240422,210400,6150285000,353500,353500,353500,353500,0
|
|
20240422,210300,6150285000,353500,353500,353500,353500,0
|
|
20240422,210200,6150285000,353500,353500,353500,353500,0
|
|
20240422,210100,6150285000,353500,353500,353500,353500,0
|
|
20240422,210000,6150285000,353500,353500,353500,353500,0
|
|
20240422,205900,6150285000,353500,353500,353500,353500,0
|
|
20240422,205800,6150285000,353500,353500,353500,353500,0
|
|
20240422,205700,6150285000,353500,353500,353500,353500,0
|
|
20240422,205600,6150285000,353500,353500,353500,353500,0
|
|
20240422,205500,6150285000,353500,353500,353500,353500,0
|
|
20240422,205400,6150285000,353500,353500,353500,353500,0
|
|
20240422,205300,6150285000,353500,353500,353500,353500,0
|
|
20240422,205200,6150285000,353500,353500,353500,353500,0
|
|
20240422,205100,6150285000,353500,353500,353500,353500,0
|
|
20240422,205000,6150285000,353500,353500,353500,353500,0
|
|
20240422,204900,6150285000,353500,353500,353500,353500,0
|
|
20240422,204800,6150285000,353500,353500,353500,353500,0
|
|
20240422,204700,6150285000,353500,353500,353500,353500,0
|
|
20240422,204600,6150285000,353500,353500,353500,353500,0
|
|
20240422,204500,6150285000,353500,353500,353500,353500,0
|
|
20240422,204400,6150285000,353500,353500,353500,353500,0
|
|
20240422,204300,6150285000,353500,353500,353500,353500,0
|
|
20240422,204200,6150285000,353500,353500,353500,353500,0
|
|
20240422,204100,6150285000,353500,353500,353500,353500,0
|
|
20240422,204000,6150285000,353500,353500,353500,353500,0
|
|
20240422,203900,6150285000,353500,353500,353500,353500,0
|
|
20240422,203800,6150285000,353500,353500,353500,353500,0
|
|
20240422,203700,6150285000,353500,353500,353500,353500,0
|
|
20240422,203600,6150285000,353500,353500,353500,353500,0
|
|
20240422,203500,6150285000,353500,353500,353500,353500,358
|
|
20240422,203400,6150285000,353500,353500,353500,353500,0
|
|
20240422,203300,6150285000,353500,353500,353500,353500,0
|
|
20240422,203200,6150285000,353500,353500,353500,353500,0
|
|
20240422,203100,6150285000,353500,353500,353500,353500,0
|
|
20240422,203000,6150285000,353500,353500,353500,353500,0
|
|
20240422,202900,6150285000,353500,353500,353500,353500,0
|
|
20240422,202800,6150285000,353500,353500,353500,353500,0
|
|
20240422,202700,6150285000,353500,353500,353500,353500,0
|
|
20240422,202600,6150285000,353500,353500,353500,353500,0
|
|
20240422,202500,6150285000,353500,353500,353500,353500,0
|
|
20240422,202400,6150285000,353500,353500,353500,353500,0
|
|
20240422,202300,6150285000,353500,353500,353500,353500,0
|
|
20240422,202200,6150285000,353500,353500,353500,353500,0
|
|
20240422,202100,6150285000,353500,353500,353500,353500,0
|
|
20240422,202000,6150285000,353500,353500,353500,353500,0
|
|
20240422,201900,6150285000,353500,353500,353500,353500,0
|
|
20240422,201800,6150285000,353500,353500,353500,353500,0
|
|
20240422,201700,6150285000,353500,353500,353500,353500,0
|
|
20240422,201600,6150285000,353500,353500,353500,353500,0
|
|
20240422,201500,6150285000,353500,353500,353500,353500,0
|
|
20240422,201400,6150285000,353500,353500,353500,353500,0
|
|
20240422,201300,6150285000,353500,353500,353500,353500,0
|
|
20240422,201200,6150285000,353500,353500,353500,353500,0
|
|
20240422,201100,6150285000,353500,353500,353500,353500,0
|
|
20240422,201000,6150285000,353500,353500,353500,353500,0
|
|
20240422,200900,6150285000,353500,353500,353500,353500,0
|
|
20240422,200800,6150285000,353500,353500,353500,353500,0
|
|
20240422,200700,6150285000,353500,353500,353500,353500,0
|
|
20240422,200600,6150285000,353500,353500,353500,353500,0
|
|
20240422,200500,6150285000,353500,353500,353500,353500,358
|
|
20240422,200400,6150285000,353500,353500,353500,353500,0
|
|
20240422,200300,6150285000,353500,353500,353500,353500,0
|
|
20240422,200200,6150285000,353500,353500,353500,353500,0
|
|
20240422,200100,6150285000,353500,353500,353500,353500,0
|
|
20240422,200000,6150285000,353500,353500,353500,353500,0
|
|
20240422,195900,6150285000,353500,353500,353500,353500,0
|
|
20240422,195800,6150285000,353500,353500,353500,353500,0
|
|
20240422,195700,6150285000,353500,353500,353500,353500,0
|
|
20240422,195600,6150285000,353500,353500,353500,353500,0
|
|
20240422,195500,6150285000,353500,353500,353500,353500,0
|
|
20240422,195400,6150285000,353500,353500,353500,353500,0
|
|
20240422,195300,6150285000,353500,353500,353500,353500,0
|
|
20240422,195200,6150285000,353500,353500,353500,353500,0
|
|
20240422,195100,6150285000,353500,353500,353500,353500,0
|
|
20240422,195000,6150285000,353500,353500,353500,353500,0
|
|
20240422,194900,6150285000,353500,353500,353500,353500,0
|
|
20240422,194800,6150285000,353500,353500,353500,353500,0
|
|
20240422,194700,6150285000,353500,353500,353500,353500,0
|
|
20240422,194600,6150285000,353500,353500,353500,353500,0
|
|
20240422,194500,6150285000,353500,353500,353500,353500,0
|
|
20240422,194400,6150285000,353500,353500,353500,353500,0
|
|
20240422,194300,6150285000,353500,353500,353500,353500,0
|
|
20240422,194200,6150285000,353500,353500,353500,353500,0
|
|
20240422,194100,6150285000,353500,353500,353500,353500,0
|
|
20240422,194000,6150285000,353500,353500,353500,353500,0
|
|
20240422,193900,6150285000,353500,353500,353500,353500,0
|
|
20240422,193800,6150285000,353500,353500,353500,353500,0
|
|
20240422,193700,6150285000,353500,353500,353500,353500,0
|
|
20240422,193600,6150285000,353500,353500,353500,353500,0
|
|
20240422,193500,6150285000,353500,353500,353500,353500,358
|
|
20240422,193400,6150285000,353500,353500,353500,353500,0
|
|
20240422,193300,6150285000,353500,353500,353500,353500,0
|
|
20240422,193200,6150285000,353500,353500,353500,353500,0
|
|
20240422,193100,6150285000,353500,353500,353500,353500,0
|
|
20240422,193000,6150285000,353500,353500,353500,353500,0
|
|
20240422,192900,6150285000,353500,353500,353500,353500,0
|
|
20240422,192800,6150285000,353500,353500,353500,353500,0
|
|
20240422,192700,6150285000,353500,353500,353500,353500,0
|
|
20240422,192600,6150285000,353500,353500,353500,353500,0
|
|
20240422,192500,6150285000,353500,353500,353500,353500,0
|
|
20240422,192400,6150285000,353500,353500,353500,353500,0
|
|
20240422,192300,6150285000,353500,353500,353500,353500,0
|
|
20240422,192200,6150285000,353500,353500,353500,353500,0
|
|
20240422,192100,6150285000,353500,353500,353500,353500,0
|
|
20240422,192000,6150285000,353500,353500,353500,353500,0
|
|
20240422,191900,6150285000,353500,353500,353500,353500,0
|
|
20240422,191800,6150285000,353500,353500,353500,353500,0
|
|
20240422,191700,6150285000,353500,353500,353500,353500,0
|
|
20240422,191600,6150285000,353500,353500,353500,353500,0
|
|
20240422,191500,6150285000,353500,353500,353500,353500,0
|
|
20240422,191400,6150285000,353500,353500,353500,353500,0
|
|
20240422,191300,6150285000,353500,353500,353500,353500,0
|
|
20240422,191200,6150285000,353500,353500,353500,353500,0
|
|
20240422,191100,6150285000,353500,353500,353500,353500,0
|
|
20240422,191000,6150285000,353500,353500,353500,353500,0
|
|
20240422,190900,6150285000,353500,353500,353500,353500,0
|
|
20240422,190800,6150285000,353500,353500,353500,353500,0
|
|
20240422,190700,6150285000,353500,353500,353500,353500,0
|
|
20240422,190600,6150285000,353500,353500,353500,353500,0
|
|
20240422,190500,6150285000,353500,353500,353500,353500,358
|
|
20240422,190400,6150285000,353500,353500,353500,353500,0
|
|
20240422,190300,6150285000,353500,353500,353500,353500,0
|
|
20240422,190200,6150285000,353500,353500,353500,353500,0
|
|
20240422,190100,6150285000,353500,353500,353500,353500,0
|
|
20240422,190000,6150285000,353500,353500,353500,353500,0
|
|
20240422,185900,6150285000,353500,353500,353500,353500,0
|
|
20240422,185800,6150285000,353500,353500,353500,353500,0
|
|
20240422,185700,6150285000,353500,353500,353500,353500,0
|
|
20240422,185600,6150285000,353500,353500,353500,353500,0
|
|
20240422,185500,6150285000,353500,353500,353500,353500,0
|
|
20240422,185400,6150285000,353500,353500,353500,353500,0
|
|
20240422,185300,6150285000,353500,353500,353500,353500,0
|
|
20240422,185200,6150285000,353500,353500,353500,353500,0
|
|
20240422,185100,6150285000,353500,353500,353500,353500,0
|
|
20240422,185000,6150285000,353500,353500,353500,353500,0
|
|
20240422,184900,6150285000,353500,353500,353500,353500,0
|
|
20240422,184800,6150285000,353500,353500,353500,353500,0
|
|
20240422,184700,6150285000,353500,353500,353500,353500,0
|
|
20240422,184600,6150285000,353500,353500,353500,353500,0
|
|
20240422,184500,6150285000,353500,353500,353500,353500,0
|
|
20240422,184400,6150285000,353500,353500,353500,353500,0
|
|
20240422,184300,6150285000,353500,353500,353500,353500,0
|
|
20240422,184200,6150285000,353500,353500,353500,353500,0
|
|
20240422,184100,6150285000,353500,353500,353500,353500,0
|
|
20240422,184000,6150285000,353500,353500,353500,353500,0
|
|
20240422,183900,6150285000,353500,353500,353500,353500,0
|
|
20240422,183800,6150285000,353500,353500,353500,353500,0
|
|
20240422,183700,6150285000,353500,353500,353500,353500,0
|
|
20240422,183600,6150285000,353500,353500,353500,353500,0
|
|
20240422,183500,6150285000,353500,353500,353500,353500,358
|
|
20240422,183400,6150285000,353500,353500,353500,353500,0
|
|
20240422,183300,6150285000,353500,353500,353500,353500,0
|
|
20240422,183200,6150285000,353500,353500,353500,353500,0
|
|
20240422,183100,6150285000,353500,353500,353500,353500,0
|
|
20240422,183000,6150285000,353500,353500,353500,353500,0
|
|
20240422,182900,6150285000,353500,353500,353500,353500,0
|
|
20240422,182800,6150285000,353500,353500,353500,353500,0
|
|
20240422,182700,6150285000,353500,353500,353500,353500,0
|
|
20240422,182600,6150285000,353500,353500,353500,353500,0
|
|
20240422,182500,6150285000,353500,353500,353500,353500,0
|
|
20240422,182400,6150285000,353500,353500,353500,353500,0
|
|
20240422,182300,6150285000,353500,353500,353500,353500,0
|
|
20240422,182200,6150285000,353500,353500,353500,353500,0
|
|
20240422,182100,6150285000,353500,353500,353500,353500,0
|
|
20240422,182000,6150285000,353500,353500,353500,353500,0
|
|
20240422,181900,6150285000,353500,353500,353500,353500,0
|
|
20240422,181800,6150285000,353500,353500,353500,353500,0
|
|
20240422,181700,6150285000,353500,353500,353500,353500,0
|
|
20240422,181600,6150285000,353500,353500,353500,353500,0
|
|
20240422,181500,6150285000,353500,353500,353500,353500,0
|
|
20240422,181400,6150285000,353500,353500,353500,353500,0
|
|
20240422,181300,6150285000,353500,353500,353500,353500,0
|
|
20240422,181200,6150285000,353500,353500,353500,353500,0
|
|
20240422,181100,6150285000,353500,353500,353500,353500,0
|
|
20240422,181000,6150285000,353500,353500,353500,353500,0
|
|
20240422,180900,6150285000,353500,353500,353500,353500,0
|
|
20240422,180800,6150285000,353500,353500,353500,353500,0
|
|
20240422,180700,6150285000,353500,353500,353500,353500,0
|
|
20240422,180600,6150285000,353500,353500,353500,353500,0
|
|
20240422,180500,6150285000,353500,353500,353500,353500,358
|
|
20240422,180400,6150285000,353500,353500,353500,353500,0
|
|
20240422,180300,6150285000,353500,353500,353500,353500,0
|
|
20240422,180200,6150285000,353500,353500,353500,353500,0
|
|
20240422,180100,6150285000,353500,353500,353500,353500,0
|
|
20240422,180000,6150285000,353500,353500,353500,353500,0
|
|
20240422,175900,6150285000,353500,353500,353500,353500,0
|
|
20240422,175800,6150285000,353500,353500,353500,353500,0
|
|
20240422,175700,6150285000,353500,353500,353500,353500,0
|
|
20240422,175600,6150285000,353500,353500,353500,353500,0
|
|
20240422,175500,6150285000,353500,353500,353500,353500,0
|
|
20240422,175400,6150285000,353500,353500,353500,353500,0
|
|
20240422,175300,6150285000,353500,353500,353500,353500,0
|
|
20240422,175200,6150285000,353500,353500,353500,353500,0
|
|
20240422,175100,6150285000,353500,353500,353500,353500,0
|
|
20240422,175000,6150285000,353500,353500,353500,353500,0
|
|
20240422,174900,6150285000,353500,353500,353500,353500,0
|
|
20240422,174800,6150285000,353500,353500,353500,353500,0
|
|
20240422,174700,6150285000,353500,353500,353500,353500,0
|
|
20240422,174600,6150285000,353500,353500,353500,353500,0
|
|
20240422,174500,6150285000,353500,353500,353500,353500,0
|
|
20240422,174400,6150285000,353500,353500,353500,353500,0
|
|
20240422,174300,6150285000,353500,353500,353500,353500,0
|
|
20240422,174200,6150285000,353500,353500,353500,353500,0
|
|
20240422,174100,6150285000,353500,353500,353500,353500,0
|
|
20240422,174000,6150285000,353500,353500,353500,353500,0
|
|
20240422,173900,6150285000,353500,353500,353500,353500,0
|
|
20240422,173800,6150285000,353500,353500,353500,353500,0
|
|
20240422,173700,6150285000,353500,353500,353500,353500,0
|
|
20240422,173600,6150285000,353500,353500,353500,353500,0
|
|
20240422,173500,6150285000,353500,353500,353500,353500,358
|
|
20240422,173400,6150285000,353500,353500,353500,353500,0
|
|
20240422,173300,6150285000,353500,353500,353500,353500,0
|
|
20240422,173200,6150285000,353500,353500,353500,353500,0
|
|
20240422,173100,6150285000,353500,353500,353500,353500,0
|
|
20240422,173000,6150285000,353500,353500,353500,353500,0
|
|
20240422,172900,6150285000,353500,353500,353500,353500,0
|
|
20240422,172800,6150285000,353500,353500,353500,353500,0
|
|
20240422,172700,6150285000,353500,353500,353500,353500,0
|
|
20240422,172600,6150285000,353500,353500,353500,353500,0
|
|
20240422,172500,6150285000,353500,353500,353500,353500,0
|
|
20240422,172400,6150285000,353500,353500,353500,353500,0
|
|
20240422,172300,6150285000,353500,353500,353500,353500,0
|
|
20240422,172200,6150285000,353500,353500,353500,353500,0
|
|
20240422,172100,6150285000,353500,353500,353500,353500,0
|
|
20240422,172000,6150285000,353500,353500,353500,353500,0
|
|
20240422,171900,6150285000,353500,353500,353500,353500,0
|
|
20240422,171800,6150285000,353500,353500,353500,353500,0
|
|
20240422,171700,6150285000,353500,353500,353500,353500,0
|
|
20240422,171600,6150285000,353500,353500,353500,353500,0
|
|
20240422,171500,6150285000,353500,353500,353500,353500,0
|
|
20240422,171400,6150285000,353500,353500,353500,353500,0
|
|
20240422,171300,6150285000,353500,353500,353500,353500,0
|
|
20240422,171200,6150285000,353500,353500,353500,353500,0
|
|
20240422,171100,6150285000,353500,353500,353500,353500,0
|
|
20240422,171000,6150285000,353500,353500,353500,353500,0
|
|
20240422,170900,6150285000,353500,353500,353500,353500,0
|
|
20240422,170800,6150285000,353500,353500,353500,353500,0
|
|
20240422,170700,6150285000,353500,353500,353500,353500,0
|
|
20240422,170600,6150285000,353500,353500,353500,353500,0
|
|
20240422,170500,6150285000,353500,353500,353500,353500,358
|
|
20240422,170400,6150285000,353500,353500,353500,353500,0
|
|
20240422,170300,6150285000,353500,353500,353500,353500,0
|
|
20240422,170200,6150285000,353500,353500,353500,353500,0
|
|
20240422,170100,6150285000,353500,353500,353500,353500,0
|
|
20240422,170000,6150285000,353500,353500,353500,353500,0
|
|
20240422,165900,6150285000,353500,353500,353500,353500,0
|
|
20240422,165800,6150285000,353500,353500,353500,353500,0
|
|
20240422,165700,6150285000,353500,353500,353500,353500,0
|
|
20240422,165600,6150285000,353500,353500,353500,353500,0
|
|
20240422,165500,6150285000,353500,353500,353500,353500,0
|
|
20240422,165400,6150285000,353500,353500,353500,353500,0
|
|
20240422,165300,6150285000,353500,353500,353500,353500,0
|
|
20240422,165200,6150285000,353500,353500,353500,353500,0
|
|
20240422,165100,6150285000,353500,353500,353500,353500,0
|
|
20240422,165000,6150285000,353500,353500,353500,353500,0
|
|
20240422,164900,6150285000,353500,353500,353500,353500,0
|
|
20240422,164800,6150285000,353500,353500,353500,353500,0
|
|
20240422,164700,6150285000,353500,353500,353500,353500,0
|
|
20240422,164600,6150285000,353500,353500,353500,353500,0
|
|
20240422,164500,6150285000,353500,353500,353500,353500,0
|
|
20240422,164400,6150285000,353500,353500,353500,353500,0
|
|
20240422,164300,6150285000,353500,353500,353500,353500,0
|
|
20240422,164200,6150285000,353500,353500,353500,353500,0
|
|
20240422,164100,6150285000,353500,353500,353500,353500,0
|
|
20240422,164000,6150285000,353500,353500,353500,353500,0
|
|
20240422,163900,6150285000,353500,353500,353500,353500,0
|
|
20240422,163800,6150285000,353500,353500,353500,353500,0
|
|
20240422,163700,6150285000,353500,353500,353500,353500,0
|
|
20240422,163600,6150285000,353500,353500,353500,353500,0
|
|
20240422,163500,6150285000,353500,353500,353500,353500,358
|
|
20240422,163400,6150285000,353500,353500,353500,353500,0
|
|
20240422,163300,6150285000,353500,353500,353500,353500,0
|
|
20240422,163200,6150285000,353500,353500,353500,353500,0
|
|
20240422,163100,6150285000,353500,353500,353500,353500,0
|
|
20240422,163000,6150285000,353500,353500,353500,353500,0
|
|
20240422,162900,6150285000,353500,353500,353500,353500,0
|
|
20240422,162800,6150285000,353500,353500,353500,353500,0
|
|
20240422,162700,6150285000,353500,353500,353500,353500,0
|
|
20240422,162600,6150285000,353500,353500,353500,353500,0
|
|
20240422,162500,6150285000,353500,353500,353500,353500,0
|
|
20240422,162400,6150285000,353500,353500,353500,353500,0
|
|
20240422,162300,6150285000,353500,353500,353500,353500,0
|
|
20240422,162200,6150285000,353500,353500,353500,353500,0
|
|
20240422,162100,6150285000,353500,353500,353500,353500,0
|
|
20240422,162000,6150285000,353500,353500,353500,353500,0
|
|
20240422,161900,6150285000,353500,353500,353500,353500,0
|
|
20240422,161800,6150285000,353500,353500,353500,353500,0
|
|
20240422,161700,6150285000,353500,353500,353500,353500,0
|
|
20240422,161600,6150285000,353500,353500,353500,353500,0
|
|
20240422,161500,6150285000,353500,353500,353500,353500,0
|
|
20240422,161400,6150285000,353500,353500,353500,353500,0
|
|
20240422,161300,6150285000,353500,353500,353500,353500,0
|
|
20240422,161200,6150285000,353500,353500,353500,353500,0
|
|
20240422,161100,6150285000,353500,353500,353500,353500,0
|
|
20240422,161000,6150285000,353500,353500,353500,353500,0
|
|
20240422,160900,6150285000,353500,353500,353500,353500,0
|
|
20240422,160800,6150285000,353500,353500,353500,353500,0
|
|
20240422,160700,6150285000,353500,353500,353500,353500,0
|
|
20240422,160600,6150285000,353500,353500,353500,353500,0
|
|
20240422,160500,6150285000,353500,353500,353500,353500,358
|
|
20240422,160400,6150285000,353500,353500,353500,353500,0
|
|
20240422,160300,6150285000,353500,353500,353500,353500,0
|
|
20240422,160200,6150285000,353500,353500,353500,353500,0
|
|
20240422,160100,6150285000,353500,353500,353500,353500,0
|
|
20240422,160000,6150285000,353500,353500,353500,353500,0
|
|
20240422,155900,6150285000,353500,353500,353500,353500,0
|
|
20240422,155800,6150285000,353500,353500,353500,353500,0
|
|
20240422,155700,6150285000,353500,353500,353500,353500,0
|
|
20240422,155600,6150285000,353500,353500,353500,353500,0
|
|
20240422,155500,6150285000,353500,353500,353500,353500,0
|
|
20240422,155400,6150285000,353500,353500,353500,353500,0
|
|
20240422,155300,6150285000,353500,353500,353500,353500,0
|
|
20240422,155200,6150285000,353500,353500,353500,353500,0
|
|
20240422,155100,6150285000,353500,353500,353500,353500,0
|
|
20240422,155000,6150285000,353500,353500,353500,353500,0
|
|
20240422,154900,6150285000,353500,353500,353500,353500,0
|
|
20240422,154800,6150285000,353500,353500,353500,353500,0
|
|
20240422,154700,6150285000,353500,353500,353500,353500,0
|
|
20240422,154600,6150285000,353500,353500,353500,353500,0
|
|
20240422,154500,6150285000,353500,353500,353500,353500,0
|
|
20240422,154400,6150285000,353500,353500,353500,353500,0
|
|
20240422,154300,6150285000,353500,353500,353500,353500,0
|
|
20240422,154200,6150285000,353500,353500,353500,353500,0
|
|
20240422,154100,6150285000,353500,353500,353500,353500,0
|
|
20240422,154000,6150285000,353500,353500,353500,353500,0
|
|
20240422,153900,6150285000,353500,353500,353500,353500,0
|
|
20240422,153800,6150285000,353500,353500,353500,353500,0
|
|
20240422,153700,6150285000,353500,353500,353500,353500,0
|
|
20240422,153600,6150285000,353500,353500,353500,353500,0
|
|
20240422,153500,6150285000,353500,353500,353500,353500,358
|
|
20240422,153400,6150285000,353500,353500,353500,353500,0
|
|
20240422,153300,6150285000,353500,353500,353500,353500,0
|
|
20240422,153200,6150285000,353500,353500,353500,353500,0
|
|
20240422,153100,6150285000,353500,353500,353500,353500,0
|
|
20240422,153000,6150285000,353500,353500,353500,353500,358
|
|
20240422,152900,6023732000,351000,351000,351000,351000,0
|
|
20240422,152800,6023732000,351000,351000,351000,351000,0
|
|
20240422,152700,6023732000,351000,351000,351000,351000,0
|
|
20240422,152600,6023732000,351000,351000,351000,351000,0
|
|
20240422,152500,6023732000,351000,351000,351000,351000,0
|
|
20240422,152400,6023732000,351000,351000,351000,351000,0
|
|
20240422,152300,6023732000,351000,351000,351000,351000,0
|
|
20240422,152200,6023732000,351000,351000,351000,351000,0
|
|
20240422,152100,6023732000,351000,351000,351000,351000,0
|
|
20240422,152000,6023732000,351000,351000,351000,351000,0
|
|
20240422,151900,6023732000,351000,351500,351500,351000,19
|
|
20240422,151800,6017060000,351500,353500,353500,351000,14
|
|
20240422,151700,6012127000,353500,353500,353500,351500,51
|
|
20240422,151600,5994125500,353500,353500,353500,352000,48
|
|
20240422,151500,5977173000,353500,352500,353500,352500,33
|
|
20240422,151400,5965523000,353500,353500,353500,353000,23
|
|
20240422,151300,5957394500,353500,352000,353500,350500,61
|
|
20240422,151200,5935855500,353500,353000,353500,352500,27
|
|
20240422,151100,5926325000,353000,354500,354500,349500,129
|
|
20240422,151000,5881015000,354500,354500,354500,353000,41
|
|
20240422,150900,5866495000,354500,354000,354500,354000,36
|
|
20240422,150800,5853734500,354000,354500,354500,354000,45
|
|
20240422,150700,5837786000,354500,354000,354500,353500,39
|
|
20240422,150600,5823971000,354000,353500,354000,353500,53
|
|
20240422,150500,5805221000,353500,354000,354000,353000,30
|
|
20240422,150400,5794617000,354000,354000,354000,353500,87
|
|
20240422,150300,5763841000,354000,354000,354000,353500,31
|
|
20240422,150200,5752868000,354000,354000,354000,353500,50
|
|
20240422,150100,5735180500,354000,354500,354500,352500,116
|
|
20240422,150000,5694210500,354500,354500,355000,354000,107
|
|
20240422,145900,5656273000,354500,354500,354500,354000,85
|
|
20240422,145800,5626141500,354500,354500,354500,354000,196
|
|
20240422,145700,5556661500,354500,354000,354500,354000,63
|
|
20240422,145600,5534338000,354000,354500,354500,354000,102
|
|
20240422,145500,5498186500,354500,354500,354500,354000,61
|
|
20240422,145400,5476569500,354500,354500,354500,353500,103
|
|
20240422,145300,5440089500,354000,354500,354500,354000,55
|
|
20240422,145200,5420601500,354500,354500,355000,354500,84
|
|
20240422,145100,5390802000,355000,355000,355000,354000,127
|
|
20240422,145000,5345784000,355000,355000,355000,354500,84
|
|
20240422,144900,5315968500,355000,354500,355000,354500,63
|
|
20240422,144800,5293609500,354500,354500,354500,354000,76
|
|
20240422,144700,5266669000,354500,354500,354500,354500,50
|
|
20240422,144600,5248944000,354500,354500,354500,354000,121
|
|
20240422,144500,5206051000,354500,354500,354500,354000,58
|
|
20240422,144400,5185491000,354500,354500,354500,354000,66
|
|
20240422,144300,5162096000,354500,354500,354500,354000,77
|
|
20240422,144200,5134809000,354500,354500,354500,354000,71
|
|
20240422,144100,5109642000,354500,354500,354500,354000,71
|
|
20240422,144000,5084475000,354500,353500,354500,353500,382
|
|
20240422,143900,4949225500,354000,354000,354000,354000,60
|
|
20240422,143800,4927985500,354000,354000,354000,353500,64
|
|
20240422,143700,4905331000,354000,354000,354000,354000,58
|
|
20240422,143600,4884799000,354000,354000,354000,353500,82
|
|
20240422,143500,4855772500,354000,354000,354000,353500,66
|
|
20240422,143400,4832413000,353500,353500,353500,353000,111
|
|
20240422,143300,4793176500,353500,353500,353500,353000,71
|
|
20240422,143200,4768083500,353500,353500,353500,353000,80
|
|
20240422,143100,4739816000,353500,353500,353500,353000,74
|
|
20240422,143000,4713657500,353500,353500,353500,352500,114
|
|
20240422,142900,4673420000,353500,353000,353500,352500,217
|
|
20240422,142800,4596802000,352500,353000,353000,352500,61
|
|
20240422,142700,4575274500,353000,352000,353000,352000,60
|
|
20240422,142600,4554119000,352500,352500,352500,352500,54
|
|
20240422,142500,4535084000,352500,352500,352500,352500,48
|
|
20240422,142400,4518164000,352000,353000,353000,352000,48
|
|
20240422,142300,4501229500,353000,352000,353000,352000,56
|
|
20240422,142200,4481503000,352000,352000,352000,352000,47
|
|
20240422,142100,4464959000,352500,352500,353000,352500,44
|
|
20240422,142000,4449446500,352500,352500,353000,352000,54
|
|
20240422,141900,4430401000,353000,352500,353000,352500,30
|
|
20240422,141800,4419815000,353000,352500,353000,352500,106
|
|
20240422,141700,4382403000,352500,353000,353000,352000,58
|
|
20240422,141600,4361952500,353000,352500,353000,352500,46
|
|
20240422,141500,4345726500,352500,353000,353000,352500,37
|
|
20240422,141400,4332676500,353000,353000,353000,353000,31
|
|
20240422,141300,4321733500,353000,352500,353000,352500,44
|
|
20240422,141200,4306204000,353000,353000,353000,352500,29
|
|
20240422,141100,4295967500,353000,353000,353000,352500,37
|
|
20240422,141000,4282915500,353000,352500,353000,352000,81
|
|
20240422,140900,4254350500,352500,352500,353000,352500,49
|
|
20240422,140800,4237073500,352500,352000,353000,352000,48
|
|
20240422,140700,4220160000,353000,353000,353000,351500,90
|
|
20240422,140600,4188501500,353000,352500,353000,351500,58
|
|
20240422,140500,4168049000,352500,352500,353000,352000,33
|
|
20240422,140400,4156414500,353000,353000,353000,352500,50
|
|
20240422,140300,4138767000,353000,352500,353000,352000,71
|
|
20240422,140200,4113761000,352500,352500,352500,352500,45
|
|
20240422,140100,4097898500,352500,352500,352500,352000,29
|
|
20240422,140000,4087676500,352500,352500,352500,352000,62
|
|
20240422,135900,4065826500,352500,352500,352500,352500,30
|
|
20240422,135800,4055251500,352500,352500,352500,352500,36
|
|
20240422,135700,4042561500,352500,352500,352500,352000,36
|
|
20240422,135600,4029873500,352500,352000,352500,351500,407
|
|
20240422,135500,3886576500,351500,352000,352000,351500,31
|
|
20240422,135400,3875665500,351500,352000,352000,351500,39
|
|
20240422,135300,3861941500,352000,352000,352000,352000,44
|
|
20240422,135200,3846453500,351500,352000,352000,351500,38
|
|
20240422,135100,3833079500,352000,351500,352000,351500,193
|
|
20240422,135000,3765235500,351500,351500,351500,351000,50
|
|
20240422,134900,3747662000,351500,351500,351500,351000,23
|
|
20240422,134800,3739579500,351500,351500,351500,351000,44
|
|
20240422,134700,3724115000,351500,351500,351500,351000,26
|
|
20240422,134600,3714977000,351500,351000,351500,350500,46
|
|
20240422,134500,3698820000,351000,351000,351500,350500,17
|
|
20240422,134400,3692852500,351000,351000,351500,350500,31
|
|
20240422,134300,3681965500,351500,351500,351500,351000,25
|
|
20240422,134200,3673188000,351500,351500,351500,350500,30
|
|
20240422,134100,3662652000,351000,351500,351500,350500,14
|
|
20240422,134000,3657737500,351000,351000,351500,351000,30
|
|
20240422,133900,3647205000,351000,351000,351500,351000,38
|
|
20240422,133800,3633863500,351000,351000,351500,351000,23
|
|
20240422,133700,3625788000,351000,351500,351500,351000,31
|
|
20240422,133600,3614895500,351500,351500,351500,351500,26
|
|
20240422,133500,3605756500,351500,351000,351500,351000,116
|
|
20240422,133400,3565033500,351000,351000,351000,350500,21
|
|
20240422,133300,3557663500,351000,351000,351000,350500,27
|
|
20240422,133200,3548189000,351000,351000,351000,350500,35
|
|
20240422,133100,3535908000,351000,351000,351000,351000,29
|
|
20240422,133000,3525729000,351000,351000,351000,350500,57
|
|
20240422,132900,3505727500,351000,351000,351000,351000,34
|
|
20240422,132800,3493793500,351000,351000,351000,351000,4
|
|
20240422,132700,3492389500,351000,350500,351000,350500,32
|
|
20240422,132600,3481164000,350500,351000,351000,350500,12
|
|
20240422,132500,3476956500,351000,351000,351000,351000,31
|
|
20240422,132400,3466075500,351000,351000,351000,350500,21
|
|
20240422,132300,3458708500,350500,350500,350500,350000,267
|
|
20240422,132200,3365152000,350500,350500,350500,350000,25
|
|
20240422,132100,3356398000,349500,350000,350500,349000,35
|
|
20240422,132000,3344157000,349500,350000,350000,349000,18
|
|
20240422,131900,3337869500,350000,349000,350000,349000,26
|
|
20240422,131800,3328776000,349000,349500,350000,349000,24
|
|
20240422,131700,3320386000,350000,349500,350000,349000,42
|
|
20240422,131600,3305698000,349000,350000,350000,349000,10
|
|
20240422,131500,3302203000,350000,349000,350000,349000,30
|
|
20240422,131400,3291707500,350000,350000,350000,349500,15
|
|
20240422,131300,3286459000,350000,350000,350000,349500,35
|
|
20240422,131200,3274210000,349500,349500,350000,349500,13
|
|
20240422,131100,3269666000,349500,349500,350000,349000,20
|
|
20240422,131000,3262677000,349500,349500,349500,349000,22
|
|
20240422,130900,3254988500,349500,349500,349500,349500,32
|
|
20240422,130800,3243804500,349500,349000,349500,349000,17
|
|
20240422,130700,3237864500,350000,349500,350000,349000,22
|
|
20240422,130600,3230180000,349500,349500,349500,349500,20
|
|
20240422,130500,3223190000,349500,349000,349500,349000,29
|
|
20240422,130400,3213063000,349000,349500,349500,348500,30
|
|
20240422,130300,3202597500,348500,349000,350000,348500,39
|
|
20240422,130200,3188978500,349500,350000,350500,349500,21
|
|
20240422,130100,3181635500,349500,350000,350500,349000,39
|
|
20240422,130000,3168001000,350000,350000,350000,349500,21
|
|
20240422,125900,3160654500,349500,350000,350000,349500,25
|
|
20240422,125800,3151908500,350000,350000,350000,350000,17
|
|
20240422,125700,3145958500,350500,350000,350500,350000,29
|
|
20240422,125600,3135808000,350000,350000,350000,350000,16
|
|
20240422,125500,3130208000,349500,350000,350000,349500,27
|
|
20240422,125400,3120759500,350000,349500,350000,349500,21
|
|
20240422,125300,3113411500,350000,350000,350000,349500,28
|
|
20240422,125200,3103615500,349500,349500,350000,349500,59
|
|
20240422,125100,3082992500,350000,350000,350000,349500,30
|
|
20240422,125000,3072499500,350000,350500,350500,349500,8
|
|
20240422,124900,3069699500,350500,350000,350500,350000,34
|
|
20240422,124800,3057793000,350500,350000,350500,350000,14
|
|
20240422,124700,3052892500,350000,350000,350500,350000,32
|
|
20240422,124600,3041692000,350500,350000,350500,350000,17
|
|
20240422,124500,3035741500,350500,350000,350500,349500,42
|
|
20240422,124400,3021042500,350000,350000,350000,349500,23
|
|
20240422,124300,3012994000,350000,350500,350500,350000,32
|
|
20240422,124200,3001788000,350500,350500,350500,350500,19
|
|
20240422,124100,2995128500,350500,350000,350500,350000,12
|
|
20240422,124000,2990924000,350000,350000,350000,349500,25
|
|
20240422,123900,2982177000,350000,350000,350000,349500,25
|
|
20240422,123800,2973437000,350000,350000,350000,349000,12
|
|
20240422,123700,2969239500,350000,350000,350000,350000,36
|
|
20240422,123600,2956639500,350000,350500,350500,350000,13
|
|
20240422,123500,2952089000,350000,350000,350000,350000,30
|
|
20240422,123400,2941589000,350000,350000,350500,350000,9
|
|
20240422,123300,2938438500,350000,350000,350000,350000,27
|
|
20240422,123200,2928988500,349500,350000,350500,349500,30
|
|
20240422,123100,2918490500,350500,349500,350500,349500,22
|
|
20240422,123000,2910792000,348500,350000,350000,348500,39
|
|
20240422,122900,2897159500,350000,350000,350000,349500,24
|
|
20240422,122800,2888761500,349500,350000,350000,349500,23
|
|
20240422,122700,2880713000,350000,350000,350000,350000,26
|
|
20240422,122600,2871613000,350000,350000,350000,350000,17
|
|
20240422,122500,2865663000,350000,350000,350000,349500,29
|
|
20240422,122400,2855515000,350000,350000,350000,349500,9
|
|
20240422,122300,2852368000,350000,350500,350500,349500,36
|
|
20240422,122200,2839767000,350000,351000,351000,350000,25
|
|
20240422,122100,2831004000,350500,351000,351000,350000,25
|
|
20240422,122000,2822246000,351000,350500,351000,349500,15
|
|
20240422,121900,2816995000,350500,350000,351000,350000,27
|
|
20240422,121800,2807535000,350000,351000,351000,350000,41
|
|
20240422,121700,2793180500,350000,350000,350000,349500,23
|
|
20240422,121600,2785132000,350000,350000,350000,350000,31
|
|
20240422,121500,2774282000,350000,350000,351000,350000,13
|
|
20240422,121400,2769731000,351000,350500,351000,350000,40
|
|
20240422,121300,2755714500,350000,350500,350500,350000,17
|
|
20240422,121200,2749757500,350500,350500,350500,350000,13
|
|
20240422,121100,2745201500,350500,350000,350500,350000,21
|
|
20240422,121000,2737842500,350500,350000,350500,349500,28
|
|
20240422,120900,2728041000,350000,350500,350500,350000,29
|
|
20240422,120800,2717879000,350500,350500,350500,350000,15
|
|
20240422,120700,2712622500,350500,350000,350500,350000,62
|
|
20240422,120600,2690918000,350000,350000,350500,349500,33
|
|
20240422,120500,2679369000,350000,350500,350500,350000,11
|
|
20240422,120400,2675514500,350500,350000,350500,350000,32
|
|
20240422,120300,2664313000,350000,350500,351000,350000,25
|
|
20240422,120200,2655556000,350500,350000,350500,350000,28
|
|
20240422,120100,2645751500,349500,349500,350500,349500,37
|
|
20240422,120000,2632806000,350000,350000,350500,349000,28
|
|
20240422,115900,2623012000,350000,350000,350500,350000,67
|
|
20240422,115800,2599561000,350000,350000,350000,349500,40
|
|
20240422,115700,2585568500,350000,350000,350000,349500,35
|
|
20240422,115600,2573320000,350000,350000,350000,350000,13
|
|
20240422,115500,2568770000,350000,349500,350500,349500,26
|
|
20240422,115400,2559667500,350000,350000,350500,350000,32
|
|
20240422,115300,2548461500,350000,350000,350500,350000,22
|
|
20240422,115200,2540761000,350500,350000,350500,350000,15
|
|
20240422,115100,2535507500,349500,350000,350500,349500,14
|
|
20240422,115000,2530609000,349500,350000,350500,349500,41
|
|
20240422,114900,2516251000,350000,350000,350000,350000,13
|
|
20240422,114800,2511701000,350000,349500,350000,349500,25
|
|
20240422,114700,2502960500,349500,350000,350500,349500,22
|
|
20240422,114600,2495263500,350000,350500,350500,350000,30
|
|
20240422,114500,2484754000,351000,351000,351000,350500,32
|
|
20240422,114400,2473524000,351000,351000,351000,350500,35
|
|
20240422,114300,2461241500,351000,351000,351000,350500,15
|
|
20240422,114200,2455978000,351000,350500,351000,350500,38
|
|
20240422,114100,2442644500,351000,350000,351000,350000,37
|
|
20240422,114000,2429684500,350500,350500,351000,349500,57
|
|
20240422,113900,2409717000,350500,350500,350500,350000,12
|
|
20240422,113800,2405512500,350500,350500,351000,350000,33
|
|
20240422,113700,2393947500,351000,351000,351000,350500,27
|
|
20240422,113600,2384480500,351000,351000,351000,350500,19
|
|
20240422,113500,2377813500,351000,351500,351500,351000,10
|
|
20240422,113400,2374302000,351000,352000,352000,351000,40
|
|
20240422,113300,2360250000,351500,351500,351500,351500,21
|
|
20240422,113200,2352868500,351500,351500,351500,351000,35
|
|
20240422,113100,2340567500,351500,351000,352000,351000,14
|
|
20240422,113000,2335646500,352000,351500,352000,351000,57
|
|
20240422,112900,2315621000,352000,351500,352000,351500,28
|
|
20240422,112800,2305778000,351500,350500,351500,350500,20
|
|
20240422,112700,2298760500,350500,350500,351000,350500,27
|
|
20240422,112600,2289293000,350500,351000,351000,350000,81
|
|
20240422,112500,2260872500,351500,352000,352000,351500,31
|
|
20240422,112400,2249972500,352000,352500,352500,351500,133
|
|
20240422,112300,2203111500,352500,352000,352500,352000,45
|
|
20240422,112200,2187267000,352000,352000,352000,352000,37
|
|
20240422,112100,2174243000,352000,352000,352000,351500,55
|
|
20240422,112000,2154893000,352000,351500,352000,351500,64
|
|
20240422,111900,2132385000,351000,350000,351000,350000,216
|
|
20240422,111800,2056742000,350000,350000,350000,349500,45
|
|
20240422,111700,2040998000,350000,349500,350000,349500,34
|
|
20240422,111600,2029106500,349500,349500,350000,347000,109
|
|
20240422,111500,1991039000,349500,349500,349500,349000,53
|
|
20240422,111400,1972533000,349000,348500,349500,348000,131
|
|
20240422,111300,1926855000,348500,348000,348500,347000,38
|
|
20240422,111200,1913631000,347500,347500,347500,347000,101
|
|
20240422,111100,1878539000,347000,347500,347500,347000,19
|
|
20240422,111000,1871941500,347000,346500,348000,346500,22
|
|
20240422,110900,1864300500,346000,347500,347500,346000,35
|
|
20240422,110800,1852171000,347500,346500,347500,346500,21
|
|
20240422,110700,1844887000,346000,346000,346500,346000,10
|
|
20240422,110600,1841426000,346000,346000,346500,346000,25
|
|
20240422,110500,1832775500,346000,346000,346000,345500,9
|
|
20240422,110400,1829662500,346000,345500,346000,345000,48
|
|
20240422,110300,1813084000,346000,345500,346000,345500,12
|
|
20240422,110200,1808937000,345500,345000,345500,345000,10
|
|
20240422,110100,1805483000,345500,345500,345500,345000,16
|
|
20240422,110000,1799956500,345500,346500,346500,345500,92
|
|
20240422,105900,1768119000,346500,347000,347000,346000,25
|
|
20240422,105800,1759466500,346500,346000,346500,346000,8
|
|
20240422,105700,1756695500,347000,347000,347000,346000,34
|
|
20240422,105600,1744917000,347000,347500,347500,346500,32
|
|
20240422,105500,1733820500,347000,346500,347500,346500,13
|
|
20240422,105400,1729309500,347000,347000,347000,346500,5
|
|
20240422,105300,1727576000,347000,347000,347000,347000,8
|
|
20240422,105200,1724800000,347000,346500,347000,346500,11
|
|
20240422,105100,1720988000,346500,346500,346500,346500,1
|
|
20240422,105000,1720641500,346000,347500,347500,346000,20
|
|
20240422,104900,1713699000,347500,347500,347500,347500,14
|
|
20240422,104800,1708834000,347500,347000,347500,347000,30
|
|
20240422,104700,1698421500,347000,347000,347000,347000,2
|
|
20240422,104600,1697727500,347000,346500,347000,346500,115
|
|
20240422,104500,1657826500,346500,346500,346500,346500,2
|
|
20240422,104400,1657133500,347000,347000,347000,346500,16
|
|
20240422,104300,1651585500,346500,346500,347000,346000,51
|
|
20240422,104200,1633914500,347000,346500,347000,346500,15
|
|
20240422,104100,1628714000,347000,347000,347000,346500,10
|
|
20240422,104000,1625245000,346500,347000,347000,346500,9
|
|
20240422,103900,1622123500,346500,347000,347000,346500,11
|
|
20240422,103800,1618309000,346500,347000,347000,346500,12
|
|
20240422,103700,1614146500,347000,347000,347000,347000,6
|
|
20240422,103600,1612064500,347000,347000,347000,347000,3
|
|
20240422,103500,1611023500,347000,347000,347000,347000,10
|
|
20240422,103400,1607553500,347000,348000,348000,347000,78
|
|
20240422,103300,1580453000,348000,348000,348000,348000,10
|
|
20240422,103200,1576973000,348000,347500,348000,347500,9
|
|
20240422,103100,1573842000,348000,347500,348000,347500,6
|
|
20240422,103000,1571756000,347500,347500,347500,347500,12
|
|
20240422,102900,1567586000,347000,347500,347500,347000,18
|
|
20240422,102800,1561331500,347500,347500,347500,347500,1
|
|
20240422,102700,1560984000,347500,347000,347500,347000,13
|
|
20240422,102600,1556471000,347000,347000,347000,347000,16
|
|
20240422,102500,1550919000,347000,347000,347500,347000,45
|
|
20240422,102400,1535301000,347000,347500,347500,347000,12
|
|
20240422,102300,1531132500,347000,348000,348000,347000,27
|
|
20240422,102200,1521757500,347500,348000,348000,347500,8
|
|
20240422,102100,1518974500,347500,347000,348000,347000,5
|
|
20240422,102000,1517237000,347000,347500,348500,347000,24
|
|
20240422,101900,1508897000,348500,348000,348500,348000,7
|
|
20240422,101800,1506459500,348500,348500,348500,348000,14
|
|
20240422,101700,1501583500,347500,347500,347500,347500,7
|
|
20240422,101600,1499151000,347500,348500,348500,347500,75
|
|
20240422,101500,1473053000,348500,348500,348500,348500,14
|
|
20240422,101400,1468174000,348500,348500,348500,348500,3
|
|
20240422,101300,1467128500,348500,349000,349500,348500,58
|
|
20240422,101200,1446888000,349000,348000,349000,348000,79
|
|
20240422,101100,1419394000,347000,346000,348000,346000,48
|
|
20240422,101000,1402721000,346500,346500,346500,346500,4
|
|
20240422,100900,1401335000,346500,346000,346500,346000,28
|
|
20240422,100800,1391635000,346000,346000,346000,344500,38
|
|
20240422,100700,1378488500,346000,344000,346000,344000,17
|
|
20240422,100600,1372616500,344000,344000,344500,344000,32
|
|
20240422,100500,1361605500,344000,344500,344500,344000,4
|
|
20240422,100400,1360228500,344500,344500,344500,344500,14
|
|
20240422,100300,1355405500,344500,344500,344500,344500,2
|
|
20240422,100200,1354716500,344000,345500,345500,344000,126
|
|
20240422,100100,1311282000,345500,345000,345500,345000,6
|
|
20240422,100000,1309209500,345500,345500,345500,345500,8
|
|
20240422,095900,1306445500,345500,345500,345500,345500,8
|
|
20240422,095800,1303681500,345500,345500,345500,345500,8
|
|
20240422,095700,1300917500,345500,345000,345500,345000,7
|
|
20240422,095600,1298500500,345500,346000,346000,345500,12
|
|
20240422,095500,1294351000,345500,345500,345500,345500,10
|
|
20240422,095400,1290896000,345500,345500,345500,345500,7
|
|
20240422,095300,1288477500,345500,345500,345500,345500,11
|
|
20240422,095200,1284677000,345500,345500,346000,345500,25
|
|
20240422,095100,1276036500,346000,345000,346000,345000,7
|
|
20240422,095000,1273615500,345000,346000,346000,345000,38
|
|
20240422,094900,1260496000,346000,346000,346000,346000,4
|
|
20240422,094800,1259112000,345000,346000,346000,345000,6
|
|
20240422,094700,1257039000,346000,347500,347500,346000,15
|
|
20240422,094600,1251837500,347500,348000,348000,347500,18
|
|
20240422,094500,1245579500,348000,346500,348000,346500,31
|
|
20240422,094400,1234833000,346500,346500,346500,346500,9
|
|
20240422,094300,1231714500,346000,344500,346000,344500,69
|
|
20240422,094200,1207859500,345000,344500,345000,344000,82
|
|
20240422,094100,1179584500,344000,344000,344500,344000,15
|
|
20240422,094000,1174424000,344500,344000,344500,344000,11
|
|
20240422,093900,1170635500,344000,344500,344500,344000,48
|
|
20240422,093800,1154121500,344500,345000,345000,344500,24
|
|
20240422,093700,1145846000,345500,346000,346000,345500,3
|
|
20240422,093600,1144809000,346000,346000,346000,345500,9
|
|
20240422,093500,1141696000,345500,346000,346000,345500,14
|
|
20240422,093400,1136856500,345500,345500,345500,345500,8
|
|
20240422,093300,1134092500,346000,346000,346000,346000,0
|
|
20240422,093200,1134092500,346000,345500,346000,344000,22
|
|
20240422,093100,1126488000,345500,344000,345500,344000,50
|
|
20240422,093000,1109264500,344000,345000,345000,344000,191
|
|
20240422,092900,1043452000,346000,345000,346000,345000,11
|
|
20240422,092800,1039647000,345000,345500,345500,345000,14
|
|
20240422,092700,1034814000,345000,344500,345500,344500,59
|
|
20240422,092600,1014455500,344500,344500,345000,344500,65
|
|
20240422,092500,992057500,345000,345500,346000,345000,262
|
|
20240422,092400,901600500,345500,346000,347500,345500,19
|
|
20240422,092300,895009000,346000,347500,347500,346000,224
|
|
20240422,092200,817420500,348000,348000,348000,348000,0
|
|
20240422,092100,817420500,348000,348000,348000,348000,0
|
|
20240422,092000,817420500,348000,349000,349000,348000,14
|
|
20240422,091900,812537500,349000,348000,349000,347500,141
|
|
20240422,091800,763383000,348500,348500,348500,348500,61
|
|
20240422,091700,742124500,348500,347500,348500,347000,190
|
|
20240422,091600,676056500,347000,346000,347000,346000,47
|
|
20240422,091500,659748500,346500,346500,347000,346000,75
|
|
20240422,091400,633753000,346500,346000,346500,346000,15
|
|
20240422,091300,628556000,346500,347000,347000,346500,67
|
|
20240422,091200,605334000,347000,346500,347000,346500,68
|
|
20240422,091100,581763500,346500,346000,346500,346000,15
|
|
20240422,091000,576572500,346000,347000,347000,346000,122
|
|
20240422,090900,534299500,347000,348500,348500,347000,84
|
|
20240422,090800,505100500,348500,347500,348500,347000,40
|
|
20240422,090700,491177000,347500,349500,349500,347500,67
|
|
20240422,090600,467864000,347500,349000,349500,347500,174
|
|
20240422,090500,407238000,349000,349500,351000,349000,139
|
|
20240422,090400,358687500,349500,350500,351500,349500,164
|
|
20240422,090300,301243000,351000,352500,352500,351000,146
|
|
20240422,090200,249935000,353000,351500,353500,351500,75
|
|
20240422,090100,223533500,351500,354500,354500,351500,104
|
|
20240422,090000,186850000,354500,351500,354500,351500,530
|