728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,210500,2753097500,351500,351500,351500,351500,439
|
|
20240423,210400,2753097500,351500,351500,351500,351500,0
|
|
20240423,210300,2753097500,351500,351500,351500,351500,0
|
|
20240423,210200,2753097500,351500,351500,351500,351500,0
|
|
20240423,210100,2753097500,351500,351500,351500,351500,0
|
|
20240423,210000,2753097500,351500,351500,351500,351500,0
|
|
20240423,205900,2753097500,351500,351500,351500,351500,0
|
|
20240423,205800,2753097500,351500,351500,351500,351500,0
|
|
20240423,205700,2753097500,351500,351500,351500,351500,0
|
|
20240423,205600,2753097500,351500,351500,351500,351500,0
|
|
20240423,205500,2753097500,351500,351500,351500,351500,0
|
|
20240423,205400,2753097500,351500,351500,351500,351500,0
|
|
20240423,205300,2753097500,351500,351500,351500,351500,0
|
|
20240423,205200,2753097500,351500,351500,351500,351500,0
|
|
20240423,205100,2753097500,351500,351500,351500,351500,0
|
|
20240423,205000,2753097500,351500,351500,351500,351500,0
|
|
20240423,204900,2753097500,351500,351500,351500,351500,0
|
|
20240423,204800,2753097500,351500,351500,351500,351500,0
|
|
20240423,204700,2753097500,351500,351500,351500,351500,0
|
|
20240423,204600,2753097500,351500,351500,351500,351500,0
|
|
20240423,204500,2753097500,351500,351500,351500,351500,0
|
|
20240423,204400,2753097500,351500,351500,351500,351500,0
|
|
20240423,204300,2753097500,351500,351500,351500,351500,0
|
|
20240423,204200,2753097500,351500,351500,351500,351500,0
|
|
20240423,204100,2753097500,351500,351500,351500,351500,0
|
|
20240423,204000,2753097500,351500,351500,351500,351500,0
|
|
20240423,203900,2753097500,351500,351500,351500,351500,0
|
|
20240423,203800,2753097500,351500,351500,351500,351500,0
|
|
20240423,203700,2753097500,351500,351500,351500,351500,0
|
|
20240423,203600,2753097500,351500,351500,351500,351500,0
|
|
20240423,203500,2753097500,351500,351500,351500,351500,439
|
|
20240423,203400,2753097500,351500,351500,351500,351500,0
|
|
20240423,203300,2753097500,351500,351500,351500,351500,0
|
|
20240423,203200,2753097500,351500,351500,351500,351500,0
|
|
20240423,203100,2753097500,351500,351500,351500,351500,0
|
|
20240423,203000,2753097500,351500,351500,351500,351500,0
|
|
20240423,202900,2753097500,351500,351500,351500,351500,0
|
|
20240423,202800,2753097500,351500,351500,351500,351500,0
|
|
20240423,202700,2753097500,351500,351500,351500,351500,0
|
|
20240423,202600,2753097500,351500,351500,351500,351500,0
|
|
20240423,202500,2753097500,351500,351500,351500,351500,0
|
|
20240423,202400,2753097500,351500,351500,351500,351500,0
|
|
20240423,202300,2753097500,351500,351500,351500,351500,0
|
|
20240423,202200,2753097500,351500,351500,351500,351500,0
|
|
20240423,202100,2753097500,351500,351500,351500,351500,0
|
|
20240423,202000,2753097500,351500,351500,351500,351500,0
|
|
20240423,201900,2753097500,351500,351500,351500,351500,0
|
|
20240423,201800,2753097500,351500,351500,351500,351500,0
|
|
20240423,201700,2753097500,351500,351500,351500,351500,0
|
|
20240423,201600,2753097500,351500,351500,351500,351500,0
|
|
20240423,201500,2753097500,351500,351500,351500,351500,0
|
|
20240423,201400,2753097500,351500,351500,351500,351500,0
|
|
20240423,201300,2753097500,351500,351500,351500,351500,0
|
|
20240423,201200,2753097500,351500,351500,351500,351500,0
|
|
20240423,201100,2753097500,351500,351500,351500,351500,0
|
|
20240423,201000,2753097500,351500,351500,351500,351500,0
|
|
20240423,200900,2753097500,351500,351500,351500,351500,0
|
|
20240423,200800,2753097500,351500,351500,351500,351500,0
|
|
20240423,200700,2753097500,351500,351500,351500,351500,0
|
|
20240423,200600,2753097500,351500,351500,351500,351500,0
|
|
20240423,200500,2753097500,351500,351500,351500,351500,439
|
|
20240423,200400,2753097500,351500,351500,351500,351500,0
|
|
20240423,200300,2753097500,351500,351500,351500,351500,0
|
|
20240423,200200,2753097500,351500,351500,351500,351500,0
|
|
20240423,200100,2753097500,351500,351500,351500,351500,0
|
|
20240423,200000,2753097500,351500,351500,351500,351500,0
|
|
20240423,195900,2753097500,351500,351500,351500,351500,0
|
|
20240423,195800,2753097500,351500,351500,351500,351500,0
|
|
20240423,195700,2753097500,351500,351500,351500,351500,0
|
|
20240423,195600,2753097500,351500,351500,351500,351500,0
|
|
20240423,195500,2753097500,351500,351500,351500,351500,0
|
|
20240423,195400,2753097500,351500,351500,351500,351500,0
|
|
20240423,195300,2753097500,351500,351500,351500,351500,0
|
|
20240423,195200,2753097500,351500,351500,351500,351500,0
|
|
20240423,195100,2753097500,351500,351500,351500,351500,0
|
|
20240423,195000,2753097500,351500,351500,351500,351500,0
|
|
20240423,194900,2753097500,351500,351500,351500,351500,0
|
|
20240423,194800,2753097500,351500,351500,351500,351500,0
|
|
20240423,194700,2753097500,351500,351500,351500,351500,0
|
|
20240423,194600,2753097500,351500,351500,351500,351500,0
|
|
20240423,194500,2753097500,351500,351500,351500,351500,0
|
|
20240423,194400,2753097500,351500,351500,351500,351500,0
|
|
20240423,194300,2753097500,351500,351500,351500,351500,0
|
|
20240423,194200,2753097500,351500,351500,351500,351500,0
|
|
20240423,194100,2753097500,351500,351500,351500,351500,0
|
|
20240423,194000,2753097500,351500,351500,351500,351500,0
|
|
20240423,193900,2753097500,351500,351500,351500,351500,0
|
|
20240423,193800,2753097500,351500,351500,351500,351500,0
|
|
20240423,193700,2753097500,351500,351500,351500,351500,0
|
|
20240423,193600,2753097500,351500,351500,351500,351500,0
|
|
20240423,193500,2753097500,351500,351500,351500,351500,439
|
|
20240423,193400,2753097500,351500,351500,351500,351500,0
|
|
20240423,193300,2753097500,351500,351500,351500,351500,0
|
|
20240423,193200,2753097500,351500,351500,351500,351500,0
|
|
20240423,193100,2753097500,351500,351500,351500,351500,0
|
|
20240423,193000,2753097500,351500,351500,351500,351500,0
|
|
20240423,192900,2753097500,351500,351500,351500,351500,0
|
|
20240423,192800,2753097500,351500,351500,351500,351500,0
|
|
20240423,192700,2753097500,351500,351500,351500,351500,0
|
|
20240423,192600,2753097500,351500,351500,351500,351500,0
|
|
20240423,192500,2753097500,351500,351500,351500,351500,0
|
|
20240423,192400,2753097500,351500,351500,351500,351500,0
|
|
20240423,192300,2753097500,351500,351500,351500,351500,0
|
|
20240423,192200,2753097500,351500,351500,351500,351500,0
|
|
20240423,192100,2753097500,351500,351500,351500,351500,0
|
|
20240423,192000,2753097500,351500,351500,351500,351500,0
|
|
20240423,191900,2753097500,351500,351500,351500,351500,0
|
|
20240423,191800,2753097500,351500,351500,351500,351500,0
|
|
20240423,191700,2753097500,351500,351500,351500,351500,0
|
|
20240423,191600,2753097500,351500,351500,351500,351500,0
|
|
20240423,191500,2753097500,351500,351500,351500,351500,0
|
|
20240423,191400,2753097500,351500,351500,351500,351500,0
|
|
20240423,191300,2753097500,351500,351500,351500,351500,0
|
|
20240423,191200,2753097500,351500,351500,351500,351500,0
|
|
20240423,191100,2753097500,351500,351500,351500,351500,0
|
|
20240423,191000,2753097500,351500,351500,351500,351500,0
|
|
20240423,190900,2753097500,351500,351500,351500,351500,0
|
|
20240423,190800,2753097500,351500,351500,351500,351500,0
|
|
20240423,190700,2753097500,351500,351500,351500,351500,0
|
|
20240423,190600,2753097500,351500,351500,351500,351500,0
|
|
20240423,190500,2753097500,351500,351500,351500,351500,439
|
|
20240423,190400,2753097500,351500,351500,351500,351500,0
|
|
20240423,190300,2753097500,351500,351500,351500,351500,0
|
|
20240423,190200,2753097500,351500,351500,351500,351500,0
|
|
20240423,190100,2753097500,351500,351500,351500,351500,0
|
|
20240423,190000,2753097500,351500,351500,351500,351500,0
|
|
20240423,185900,2753097500,351500,351500,351500,351500,0
|
|
20240423,185800,2753097500,351500,351500,351500,351500,0
|
|
20240423,185700,2753097500,351500,351500,351500,351500,0
|
|
20240423,185600,2753097500,351500,351500,351500,351500,0
|
|
20240423,185500,2753097500,351500,351500,351500,351500,0
|
|
20240423,185400,2753097500,351500,351500,351500,351500,0
|
|
20240423,185300,2753097500,351500,351500,351500,351500,0
|
|
20240423,185200,2753097500,351500,351500,351500,351500,0
|
|
20240423,185100,2753097500,351500,351500,351500,351500,0
|
|
20240423,185000,2753097500,351500,351500,351500,351500,0
|
|
20240423,184900,2753097500,351500,351500,351500,351500,0
|
|
20240423,184800,2753097500,351500,351500,351500,351500,0
|
|
20240423,184700,2753097500,351500,351500,351500,351500,0
|
|
20240423,184600,2753097500,351500,351500,351500,351500,0
|
|
20240423,184500,2753097500,351500,351500,351500,351500,0
|
|
20240423,184400,2753097500,351500,351500,351500,351500,0
|
|
20240423,184300,2753097500,351500,351500,351500,351500,0
|
|
20240423,184200,2753097500,351500,351500,351500,351500,0
|
|
20240423,184100,2753097500,351500,351500,351500,351500,0
|
|
20240423,184000,2753097500,351500,351500,351500,351500,0
|
|
20240423,183900,2753097500,351500,351500,351500,351500,0
|
|
20240423,183800,2753097500,351500,351500,351500,351500,0
|
|
20240423,183700,2753097500,351500,351500,351500,351500,0
|
|
20240423,183600,2753097500,351500,351500,351500,351500,0
|
|
20240423,183500,2753097500,351500,351500,351500,351500,439
|
|
20240423,183400,2753097500,351500,351500,351500,351500,0
|
|
20240423,183300,2753097500,351500,351500,351500,351500,0
|
|
20240423,183200,2753097500,351500,351500,351500,351500,0
|
|
20240423,183100,2753097500,351500,351500,351500,351500,0
|
|
20240423,183000,2753097500,351500,351500,351500,351500,0
|
|
20240423,182900,2753097500,351500,351500,351500,351500,0
|
|
20240423,182800,2753097500,351500,351500,351500,351500,0
|
|
20240423,182700,2753097500,351500,351500,351500,351500,0
|
|
20240423,182600,2753097500,351500,351500,351500,351500,0
|
|
20240423,182500,2753097500,351500,351500,351500,351500,0
|
|
20240423,182400,2753097500,351500,351500,351500,351500,0
|
|
20240423,182300,2753097500,351500,351500,351500,351500,0
|
|
20240423,182200,2753097500,351500,351500,351500,351500,0
|
|
20240423,182100,2753097500,351500,351500,351500,351500,0
|
|
20240423,182000,2753097500,351500,351500,351500,351500,0
|
|
20240423,181900,2753097500,351500,351500,351500,351500,0
|
|
20240423,181800,2753097500,351500,351500,351500,351500,0
|
|
20240423,181700,2753097500,351500,351500,351500,351500,0
|
|
20240423,181600,2753097500,351500,351500,351500,351500,0
|
|
20240423,181500,2753097500,351500,351500,351500,351500,0
|
|
20240423,181400,2753097500,351500,351500,351500,351500,0
|
|
20240423,181300,2753097500,351500,351500,351500,351500,0
|
|
20240423,181200,2753097500,351500,351500,351500,351500,0
|
|
20240423,181100,2753097500,351500,351500,351500,351500,0
|
|
20240423,181000,2753097500,351500,351500,351500,351500,0
|
|
20240423,180900,2753097500,351500,351500,351500,351500,0
|
|
20240423,180800,2753097500,351500,351500,351500,351500,0
|
|
20240423,180700,2753097500,351500,351500,351500,351500,0
|
|
20240423,180600,2753097500,351500,351500,351500,351500,0
|
|
20240423,180500,2753097500,351500,351500,351500,351500,439
|
|
20240423,180400,2753097500,351500,351500,351500,351500,0
|
|
20240423,180300,2753097500,351500,351500,351500,351500,0
|
|
20240423,180200,2753097500,351500,351500,351500,351500,0
|
|
20240423,180100,2753097500,351500,351500,351500,351500,0
|
|
20240423,180000,2753097500,351500,351500,351500,351500,0
|
|
20240423,175900,2753097500,351500,351500,351500,351500,0
|
|
20240423,175800,2753097500,351500,351500,351500,351500,0
|
|
20240423,175700,2753097500,351500,351500,351500,351500,0
|
|
20240423,175600,2753097500,351500,351500,351500,351500,0
|
|
20240423,175500,2753097500,351500,351500,351500,351500,0
|
|
20240423,175400,2753097500,351500,351500,351500,351500,0
|
|
20240423,175300,2753097500,351500,351500,351500,351500,0
|
|
20240423,175200,2753097500,351500,351500,351500,351500,0
|
|
20240423,175100,2753097500,351500,351500,351500,351500,0
|
|
20240423,175000,2753097500,351500,351500,351500,351500,0
|
|
20240423,174900,2753097500,351500,351500,351500,351500,0
|
|
20240423,174800,2753097500,351500,351500,351500,351500,0
|
|
20240423,174700,2753097500,351500,351500,351500,351500,0
|
|
20240423,174600,2753097500,351500,351500,351500,351500,0
|
|
20240423,174500,2753097500,351500,351500,351500,351500,0
|
|
20240423,174400,2753097500,351500,351500,351500,351500,0
|
|
20240423,174300,2753097500,351500,351500,351500,351500,0
|
|
20240423,174200,2753097500,351500,351500,351500,351500,0
|
|
20240423,174100,2753097500,351500,351500,351500,351500,0
|
|
20240423,174000,2753097500,351500,351500,351500,351500,0
|
|
20240423,173900,2753097500,351500,351500,351500,351500,0
|
|
20240423,173800,2753097500,351500,351500,351500,351500,0
|
|
20240423,173700,2753097500,351500,351500,351500,351500,0
|
|
20240423,173600,2753097500,351500,351500,351500,351500,0
|
|
20240423,173500,2753097500,351500,351500,351500,351500,439
|
|
20240423,173400,2753097500,351500,351500,351500,351500,0
|
|
20240423,173300,2753097500,351500,351500,351500,351500,0
|
|
20240423,173200,2753097500,351500,351500,351500,351500,0
|
|
20240423,173100,2753097500,351500,351500,351500,351500,0
|
|
20240423,173000,2753097500,351500,351500,351500,351500,0
|
|
20240423,172900,2753097500,351500,351500,351500,351500,0
|
|
20240423,172800,2753097500,351500,351500,351500,351500,0
|
|
20240423,172700,2753097500,351500,351500,351500,351500,0
|
|
20240423,172600,2753097500,351500,351500,351500,351500,0
|
|
20240423,172500,2753097500,351500,351500,351500,351500,0
|
|
20240423,172400,2753097500,351500,351500,351500,351500,0
|
|
20240423,172300,2753097500,351500,351500,351500,351500,0
|
|
20240423,172200,2753097500,351500,351500,351500,351500,0
|
|
20240423,172100,2753097500,351500,351500,351500,351500,0
|
|
20240423,172000,2753097500,351500,351500,351500,351500,0
|
|
20240423,171900,2753097500,351500,351500,351500,351500,0
|
|
20240423,171800,2753097500,351500,351500,351500,351500,0
|
|
20240423,171700,2753097500,351500,351500,351500,351500,0
|
|
20240423,171600,2753097500,351500,351500,351500,351500,0
|
|
20240423,171500,2753097500,351500,351500,351500,351500,0
|
|
20240423,171400,2753097500,351500,351500,351500,351500,0
|
|
20240423,171300,2753097500,351500,351500,351500,351500,0
|
|
20240423,171200,2753097500,351500,351500,351500,351500,0
|
|
20240423,171100,2753097500,351500,351500,351500,351500,0
|
|
20240423,171000,2753097500,351500,351500,351500,351500,0
|
|
20240423,170900,2753097500,351500,351500,351500,351500,0
|
|
20240423,170800,2753097500,351500,351500,351500,351500,0
|
|
20240423,170700,2753097500,351500,351500,351500,351500,0
|
|
20240423,170600,2753097500,351500,351500,351500,351500,0
|
|
20240423,170500,2753097500,351500,351500,351500,351500,439
|
|
20240423,170400,2753097500,351500,351500,351500,351500,0
|
|
20240423,170300,2753097500,351500,351500,351500,351500,0
|
|
20240423,170200,2753097500,351500,351500,351500,351500,0
|
|
20240423,170100,2753097500,351500,351500,351500,351500,0
|
|
20240423,170000,2753097500,351500,351500,351500,351500,0
|
|
20240423,165900,2753097500,351500,351500,351500,351500,0
|
|
20240423,165800,2753097500,351500,351500,351500,351500,0
|
|
20240423,165700,2753097500,351500,351500,351500,351500,0
|
|
20240423,165600,2753097500,351500,351500,351500,351500,0
|
|
20240423,165500,2753097500,351500,351500,351500,351500,0
|
|
20240423,165400,2753097500,351500,351500,351500,351500,0
|
|
20240423,165300,2753097500,351500,351500,351500,351500,0
|
|
20240423,165200,2753097500,351500,351500,351500,351500,0
|
|
20240423,165100,2753097500,351500,351500,351500,351500,0
|
|
20240423,165000,2753097500,351500,351500,351500,351500,0
|
|
20240423,164900,2753097500,351500,351500,351500,351500,0
|
|
20240423,164800,2753097500,351500,351500,351500,351500,0
|
|
20240423,164700,2753097500,351500,351500,351500,351500,0
|
|
20240423,164600,2753097500,351500,351500,351500,351500,0
|
|
20240423,164500,2753097500,351500,351500,351500,351500,0
|
|
20240423,164400,2753097500,351500,351500,351500,351500,0
|
|
20240423,164300,2753097500,351500,351500,351500,351500,0
|
|
20240423,164200,2753097500,351500,351500,351500,351500,0
|
|
20240423,164100,2753097500,351500,351500,351500,351500,0
|
|
20240423,164000,2753097500,351500,351500,351500,351500,0
|
|
20240423,163900,2753097500,351500,351500,351500,351500,0
|
|
20240423,163800,2753097500,351500,351500,351500,351500,0
|
|
20240423,163700,2753097500,351500,351500,351500,351500,0
|
|
20240423,163600,2753097500,351500,351500,351500,351500,0
|
|
20240423,163500,2753097500,351500,351500,351500,351500,439
|
|
20240423,163400,2753097500,351500,351500,351500,351500,0
|
|
20240423,163300,2753097500,351500,351500,351500,351500,0
|
|
20240423,163200,2753097500,351500,351500,351500,351500,0
|
|
20240423,163100,2753097500,351500,351500,351500,351500,0
|
|
20240423,163000,2753097500,351500,351500,351500,351500,0
|
|
20240423,162900,2753097500,351500,351500,351500,351500,0
|
|
20240423,162800,2753097500,351500,351500,351500,351500,0
|
|
20240423,162700,2753097500,351500,351500,351500,351500,0
|
|
20240423,162600,2753097500,351500,351500,351500,351500,0
|
|
20240423,162500,2753097500,351500,351500,351500,351500,0
|
|
20240423,162400,2753097500,351500,351500,351500,351500,0
|
|
20240423,162300,2753097500,351500,351500,351500,351500,0
|
|
20240423,162200,2753097500,351500,351500,351500,351500,0
|
|
20240423,162100,2753097500,351500,351500,351500,351500,0
|
|
20240423,162000,2753097500,351500,351500,351500,351500,0
|
|
20240423,161900,2753097500,351500,351500,351500,351500,0
|
|
20240423,161800,2753097500,351500,351500,351500,351500,0
|
|
20240423,161700,2753097500,351500,351500,351500,351500,0
|
|
20240423,161600,2753097500,351500,351500,351500,351500,0
|
|
20240423,161500,2753097500,351500,351500,351500,351500,0
|
|
20240423,161400,2753097500,351500,351500,351500,351500,0
|
|
20240423,161300,2753097500,351500,351500,351500,351500,0
|
|
20240423,161200,2753097500,351500,351500,351500,351500,0
|
|
20240423,161100,2753097500,351500,351500,351500,351500,0
|
|
20240423,161000,2753097500,351500,351500,351500,351500,0
|
|
20240423,160900,2753097500,351500,351500,351500,351500,0
|
|
20240423,160800,2753097500,351500,351500,351500,351500,0
|
|
20240423,160700,2753097500,351500,351500,351500,351500,0
|
|
20240423,160600,2753097500,351500,351500,351500,351500,0
|
|
20240423,160500,2753097500,351500,351500,351500,351500,439
|
|
20240423,160400,2753097500,351500,351500,351500,351500,0
|
|
20240423,160300,2753097500,351500,351500,351500,351500,0
|
|
20240423,160200,2753097500,351500,351500,351500,351500,0
|
|
20240423,160100,2753097500,351500,351500,351500,351500,0
|
|
20240423,160000,2753097500,351500,351500,351500,351500,0
|
|
20240423,155900,2753097500,351500,351500,351500,351500,0
|
|
20240423,155800,2753097500,351500,351500,351500,351500,0
|
|
20240423,155700,2753097500,351500,351500,351500,351500,0
|
|
20240423,155600,2753097500,351500,351500,351500,351500,0
|
|
20240423,155500,2753097500,351500,351500,351500,351500,0
|
|
20240423,155400,2753097500,351500,351500,351500,351500,0
|
|
20240423,155300,2753097500,351500,351500,351500,351500,0
|
|
20240423,155200,2753097500,351500,351500,351500,351500,0
|
|
20240423,155100,2753097500,351500,351500,351500,351500,0
|
|
20240423,155000,2753097500,351500,351500,351500,351500,0
|
|
20240423,154900,2753097500,351500,351500,351500,351500,0
|
|
20240423,154800,2753097500,351500,351500,351500,351500,0
|
|
20240423,154700,2753097500,351500,351500,351500,351500,0
|
|
20240423,154600,2753097500,351500,351500,351500,351500,0
|
|
20240423,154500,2753097500,351500,351500,351500,351500,0
|
|
20240423,154400,2753097500,351500,351500,351500,351500,0
|
|
20240423,154300,2753097500,351500,351500,351500,351500,0
|
|
20240423,154200,2753097500,351500,351500,351500,351500,0
|
|
20240423,154100,2753097500,351500,351500,351500,351500,0
|
|
20240423,154000,2753097500,351500,351500,351500,351500,0
|
|
20240423,153900,2753097500,351500,351500,351500,351500,0
|
|
20240423,153800,2753097500,351500,351500,351500,351500,0
|
|
20240423,153700,2753097500,351500,351500,351500,351500,0
|
|
20240423,153600,2753097500,351500,351500,351500,351500,0
|
|
20240423,153500,2753097500,351500,351500,351500,351500,439
|
|
20240423,153400,2753097500,351500,351500,351500,351500,0
|
|
20240423,153300,2753097500,351500,351500,351500,351500,0
|
|
20240423,153200,2753097500,351500,351500,351500,351500,0
|
|
20240423,153100,2753097500,351500,351500,351500,351500,0
|
|
20240423,153000,2753097500,351500,351500,351500,351500,439
|
|
20240423,152900,2598789000,350500,350500,350500,350500,0
|
|
20240423,152800,2598789000,350500,350500,350500,350500,0
|
|
20240423,152700,2598789000,350500,350500,350500,350500,0
|
|
20240423,152600,2598789000,350500,350500,350500,350500,0
|
|
20240423,152500,2598789000,350500,350500,350500,350500,0
|
|
20240423,152400,2598789000,350500,350500,350500,350500,0
|
|
20240423,152300,2598789000,350500,350500,350500,350500,0
|
|
20240423,152200,2598789000,350500,350500,350500,350500,0
|
|
20240423,152100,2598789000,350500,350500,350500,350500,0
|
|
20240423,152000,2598789000,350500,350500,350500,350500,0
|
|
20240423,151900,2598789000,350500,350000,350500,350000,18
|
|
20240423,151800,2592481000,350000,350500,350500,350000,8
|
|
20240423,151700,2589678500,350500,350500,350500,350000,20
|
|
20240423,151600,2582669500,350500,350500,350500,350000,11
|
|
20240423,151500,2578814500,350000,349500,350000,349500,94
|
|
20240423,151400,2545915000,350000,350000,350000,349500,10
|
|
20240423,151300,2542417000,350000,350000,350500,349500,12
|
|
20240423,151200,2538216500,350500,351000,351000,350500,3
|
|
20240423,151100,2537164000,350000,351000,351000,350000,69
|
|
20240423,151000,2512999500,351000,350000,351000,350000,22
|
|
20240423,150900,2505278500,351000,350500,351000,350500,17
|
|
20240423,150800,2499319000,350500,350000,350500,350000,7
|
|
20240423,150700,2496867000,350500,350500,350500,350000,13
|
|
20240423,150600,2492311000,350000,350000,350000,349500,15
|
|
20240423,150500,2487062500,350000,349000,350000,349000,14
|
|
20240423,150400,2482167500,350000,349000,350000,349000,26
|
|
20240423,150300,2473089500,349000,349000,350000,349000,19
|
|
20240423,150200,2466447000,350000,349500,350000,349500,48
|
|
20240423,150100,2449668500,350500,350000,350500,349500,5
|
|
20240423,150000,2447919000,350000,350500,350500,350000,17
|
|
20240423,145900,2441965500,350000,350500,350500,350000,9
|
|
20240423,145800,2438812500,350500,350500,350500,350500,16
|
|
20240423,145700,2433204500,350500,350500,350500,350500,32
|
|
20240423,145600,2421988500,350500,350500,350500,349500,46
|
|
20240423,145500,2405897000,350500,350500,350500,350000,5
|
|
20240423,145400,2404145000,350000,350500,350500,349500,20
|
|
20240423,145300,2397137500,349500,349500,350500,349500,23
|
|
20240423,145200,2389092000,350000,350500,350500,350000,9
|
|
20240423,145100,2385939500,350500,350500,350500,350500,14
|
|
20240423,145000,2381032500,350500,350500,350500,350000,10
|
|
20240423,144900,2377529000,350500,350500,350500,350000,19
|
|
20240423,144800,2370872500,350500,350500,351000,350000,12
|
|
20240423,144700,2366668000,350500,351000,351000,350000,19
|
|
20240423,144600,2360005000,351000,351000,351000,350000,8
|
|
20240423,144500,2357199500,350500,351000,351000,350500,24
|
|
20240423,144400,2348781000,350500,350500,351000,350500,20
|
|
20240423,144300,2341769000,350000,351000,351000,350000,6
|
|
20240423,144200,2339665500,351000,351000,351000,350500,15
|
|
20240423,144100,2334401000,350000,350500,351500,350000,14
|
|
20240423,144000,2329493500,351000,351000,351000,351000,16
|
|
20240423,143900,2323877500,351000,351000,351000,351000,3
|
|
20240423,143800,2322824500,350500,351000,351500,350500,12
|
|
20240423,143700,2318609500,350500,350000,350500,350000,3
|
|
20240423,143600,2317558500,350000,350000,351500,350000,15
|
|
20240423,143500,2312303000,350000,350500,351000,350000,14
|
|
20240423,143400,2307398000,351500,351500,351500,350500,12
|
|
20240423,143300,2303186000,351000,351000,351000,350500,11
|
|
20240423,143200,2299325500,351500,351000,351500,351000,6
|
|
20240423,143100,2297218000,351000,350500,351000,350000,34
|
|
20240423,143000,2285306000,351500,351000,351500,351000,6
|
|
20240423,142900,2283199500,351000,351000,351500,351000,17
|
|
20240423,142800,2277232000,351500,351500,351500,351500,1
|
|
20240423,142700,2276880500,351000,351500,351500,351000,16
|
|
20240423,142600,2271257000,351500,351000,351500,351000,8
|
|
20240423,142500,2268446000,351500,351500,351500,351500,1
|
|
20240423,142400,2268094500,351000,351000,351000,350500,16
|
|
20240423,142300,2262482500,350500,350500,350500,350500,3
|
|
20240423,142200,2261431000,351000,350500,351000,350000,17
|
|
20240423,142100,2255467500,350500,351000,351500,350500,6
|
|
20240423,142000,2253361500,351000,351000,351500,351000,15
|
|
20240423,141900,2248094000,351000,351000,351000,351000,1
|
|
20240423,141800,2247743000,351000,351000,351000,350000,15
|
|
20240423,141700,2242482000,350000,350500,351000,350000,6
|
|
20240423,141600,2240379500,351000,351000,351000,351000,4
|
|
20240423,141500,2238975500,350500,351000,351000,350500,11
|
|
20240423,141400,2235115500,350500,351500,351500,350500,27
|
|
20240423,141300,2225649500,351500,352000,352000,351500,11
|
|
20240423,141200,2221778500,352000,352500,352500,351000,51
|
|
20240423,141100,2203871500,352500,352500,352500,351000,11
|
|
20240423,141000,2199997000,351500,351500,351500,351000,20
|
|
20240423,140900,2192976000,352500,352000,352500,351500,13
|
|
20240423,140800,2188400000,351500,351500,351500,351500,2
|
|
20240423,140700,2187697000,352000,351000,352000,351000,52
|
|
20240423,140600,2169394000,352000,351000,352000,350000,70
|
|
20240423,140500,2144783000,351500,351000,351500,351000,11
|
|
20240423,140400,2140921500,351500,351000,351500,351000,10
|
|
20240423,140300,2137407000,350500,351000,351500,350000,15
|
|
20240423,140200,2132143500,351000,350500,351000,350000,42
|
|
20240423,140100,2117433500,350500,351000,351000,350500,24
|
|
20240423,140000,2109021000,351000,351500,351500,351000,11
|
|
20240423,135900,2105155500,351000,351000,351500,351000,13
|
|
20240423,135800,2100592000,351500,351000,351500,351000,4
|
|
20240423,135700,2099187500,351500,351000,352000,351000,26
|
|
20240423,135600,2090040000,351000,351500,352000,351000,8
|
|
20240423,135500,2087228500,351500,351500,351500,351500,13
|
|
20240423,135400,2082659000,351500,351500,351500,351500,5
|
|
20240423,135300,2080901500,351500,351500,351500,351500,29
|
|
20240423,135200,2070708000,351000,350500,351500,350500,20
|
|
20240423,135100,2063688500,350500,350500,351000,350500,10
|
|
20240423,135000,2060183000,350500,350500,351000,350500,11
|
|
20240423,134900,2056326500,351000,350500,351000,350500,5
|
|
20240423,134800,2054572000,350500,350500,351000,350500,7
|
|
20240423,134700,2052117500,350500,350500,350500,350500,4
|
|
20240423,134600,2050715500,350000,350500,350500,350000,9
|
|
20240423,134500,2047561500,350000,350500,350500,350000,8
|
|
20240423,134400,2044758500,350500,350500,350500,350000,14
|
|
20240423,134300,2039852000,350000,350500,350500,350000,10
|
|
20240423,134200,2036350500,350500,350500,350500,350500,3
|
|
20240423,134100,2035299000,350000,350000,350000,350000,9
|
|
20240423,134000,2032149000,350500,350000,350500,350000,4
|
|
20240423,133900,2030748500,350000,349500,350000,349500,45
|
|
20240423,133800,2015010000,349500,349500,349500,349000,10
|
|
20240423,133700,2011517000,349000,349000,349500,349000,12
|
|
20240423,133600,2007325000,349000,349000,349500,349000,37
|
|
20240423,133500,1994410000,349500,349500,349500,349000,13
|
|
20240423,133400,1989867500,349500,349000,349500,349000,4
|
|
20240423,133300,1988470000,349000,349000,349500,349000,5
|
|
20240423,133200,1986724000,349500,349000,349500,349000,10
|
|
20240423,133100,1983229500,349500,349500,349500,349500,40
|
|
20240423,133000,1969249500,350000,350000,350000,350000,11
|
|
20240423,132900,1965399500,349500,349500,350000,349500,4
|
|
20240423,132800,1964001000,349500,349500,350000,349500,10
|
|
20240423,132700,1960502000,350000,349500,350000,349500,4
|
|
20240423,132600,1959102500,350000,350000,350000,350000,10
|
|
20240423,132500,1955602500,349500,349500,349500,349500,2
|
|
20240423,132400,1954903500,350500,350000,350500,349500,8
|
|
20240423,132300,1952103000,349500,349000,349500,349000,10
|
|
20240423,132200,1948608500,349000,349000,349000,349000,1
|
|
20240423,132100,1948259500,350000,349500,350000,349500,19
|
|
20240423,132000,1941617500,349500,349500,349500,349500,107
|
|
20240423,131900,1904221000,350000,349500,350000,349500,9
|
|
20240423,131800,1901071500,350000,349500,350500,349500,12
|
|
20240423,131700,1896873500,350000,350000,350000,349500,11
|
|
20240423,131600,1893024500,350000,350000,350000,350000,3
|
|
20240423,131500,1891974500,350000,350500,350500,350000,13
|
|
20240423,131400,1887419500,350000,350000,350500,350000,55
|
|
20240423,131300,1868165000,350000,350000,350000,350000,2
|
|
20240423,131200,1867465000,350000,350000,350500,350000,22
|
|
20240423,131100,1859760000,350000,350000,350000,350000,2
|
|
20240423,131000,1859060000,350000,350000,350000,350000,30
|
|
20240423,130900,1848560000,350000,350000,350000,349500,7
|
|
20240423,130800,1846110500,349500,349500,349500,349500,6
|
|
20240423,130700,1844013500,349500,349500,349500,349500,10
|
|
20240423,130600,1840518500,349500,349500,349500,349500,3
|
|
20240423,130500,1839470000,349500,349500,349500,349500,13
|
|
20240423,130400,1834926500,349000,349000,349000,349000,2
|
|
20240423,130300,1834228500,349000,349000,349500,349000,19
|
|
20240423,130200,1827596500,349000,349000,349000,349000,12
|
|
20240423,130100,1823408500,349000,349000,349000,349000,2
|
|
20240423,130000,1822710500,348500,348500,349000,348500,38
|
|
20240423,125900,1809462500,348500,349000,349000,348500,26
|
|
20240423,125800,1800390000,349000,349000,349000,348500,13
|
|
20240423,125700,1795853500,349000,348500,349000,348500,11
|
|
20240423,125600,1792016000,348500,349000,349000,348500,2
|
|
20240423,125500,1791318500,348500,348500,348500,348000,16
|
|
20240423,125400,1785743000,349000,349000,349000,349000,0
|
|
20240423,125300,1785743000,349000,348000,349000,348000,2
|
|
20240423,125200,1785046000,349000,349000,349000,348000,27
|
|
20240423,125100,1775631500,348500,348500,348500,348500,0
|
|
20240423,125000,1775631500,348500,349000,349000,348500,9
|
|
20240423,124900,1772491000,348500,348500,349000,348500,5
|
|
20240423,124800,1770747500,349500,349000,349500,349000,7
|
|
20240423,124700,1768303500,349000,348500,349000,348500,11
|
|
20240423,124600,1764465000,349000,349000,349000,349000,3
|
|
20240423,124500,1763418000,349000,348500,349000,348500,10
|
|
20240423,124400,1759929000,348500,349000,349000,348500,2
|
|
20240423,124300,1759231500,348500,349000,349000,348500,10
|
|
20240423,124200,1755742000,348500,348500,348500,348500,1
|
|
20240423,124100,1755393500,348500,348000,348500,348000,6
|
|
20240423,124000,1753303500,348500,348500,348500,348500,10
|
|
20240423,123900,1749818500,348000,348500,348500,348000,3
|
|
20240423,123800,1748773500,348500,348000,348500,348000,10
|
|
20240423,123700,1745289000,348000,348500,348500,348000,4
|
|
20240423,123600,1743896000,348000,348000,348000,348000,2
|
|
20240423,123500,1743200000,348500,348500,348500,348500,8
|
|
20240423,123400,1740412000,348000,348000,348500,348000,12
|
|
20240423,123300,1736232500,348000,348000,348000,348000,12
|
|
20240423,123200,1732056500,348000,348500,348500,348000,2
|
|
20240423,123100,1731360000,348500,348000,348500,348000,2
|
|
20240423,123000,1730663500,349000,349000,349000,348500,10
|
|
20240423,122900,1727174000,348000,348000,348000,348000,1
|
|
20240423,122800,1726826000,348500,348500,349000,348000,14
|
|
20240423,122700,1721943000,348000,347500,348500,347500,6
|
|
20240423,122600,1719855000,348500,348500,348500,348500,0
|
|
20240423,122500,1719855000,348500,348000,348500,348000,12
|
|
20240423,122400,1715674500,348000,348000,348000,348000,11
|
|
20240423,122300,1711846500,348000,348000,348000,348000,5
|
|
20240423,122200,1710106500,348000,348000,348000,348000,16
|
|
20240423,122100,1704538500,348000,348500,348500,348000,12
|
|
20240423,122000,1700357500,348500,348000,348500,348000,3
|
|
20240423,121900,1699313000,348500,348000,348500,348000,3
|
|
20240423,121800,1698268000,349000,348500,349000,348500,10
|
|
20240423,121700,1694782500,348500,348000,348500,348000,2
|
|
20240423,121600,1694086000,348500,348000,348500,348000,10
|
|
20240423,121500,1690605500,348500,348000,348500,348000,7
|
|
20240423,121400,1688169000,349000,349000,349000,349000,0
|
|
20240423,121300,1688169000,349000,347500,349000,347500,14
|
|
20240423,121200,1683290000,348000,348000,348000,348000,0
|
|
20240423,121100,1683290000,348000,348000,348000,347500,12
|
|
20240423,121000,1679114500,347500,347500,347500,347500,0
|
|
20240423,120900,1679114500,347500,347500,347500,347500,20
|
|
20240423,120800,1672164500,348500,348500,348500,348000,21
|
|
20240423,120700,1664848500,348500,348500,348500,348500,0
|
|
20240423,120600,1664848500,348500,347500,348500,347500,19
|
|
20240423,120500,1658240000,348000,349000,349500,348000,29
|
|
20240423,120400,1648131000,348500,350000,350000,348500,8
|
|
20240423,120300,1645335000,350000,350000,350000,349500,19
|
|
20240423,120200,1638686000,350000,350000,350000,350000,2
|
|
20240423,120100,1637986000,350500,349500,350500,349500,27
|
|
20240423,120000,1628537000,350000,348500,350000,348500,373
|
|
20240423,115900,1498480500,348500,348500,348500,348500,30
|
|
20240423,115800,1488025500,348000,348500,348500,348000,7
|
|
20240423,115700,1485587000,348000,348500,348500,348000,17
|
|
20240423,115600,1479664500,348500,348500,348500,348500,38
|
|
20240423,115500,1466421500,348500,348000,348500,348000,11
|
|
20240423,115400,1462590000,348000,348000,348500,347500,20
|
|
20240423,115300,1455630000,348000,348500,348500,347500,27
|
|
20240423,115200,1446241000,347500,348000,348500,347500,6
|
|
20240423,115100,1444152500,348000,348000,348500,348000,14
|
|
20240423,115000,1439275000,348500,347500,348500,347500,6
|
|
20240423,114900,1437187000,347500,348000,348500,347500,15
|
|
20240423,114800,1431962000,348000,348500,348500,347500,6
|
|
20240423,114700,1429873000,348000,348000,348500,348000,5
|
|
20240423,114600,1428132500,348500,348000,348500,348000,21
|
|
20240423,114500,1420818000,348000,348500,348500,348000,12
|
|
20240423,114400,1416637000,348000,348000,348500,348000,9
|
|
20240423,114300,1413504000,348000,348000,348000,347500,8
|
|
20240423,114200,1410720500,348000,348500,349000,348000,43
|
|
20240423,114100,1395752500,348000,350000,350000,348000,19
|
|
20240423,114000,1389124000,349500,349000,349500,349000,5
|
|
20240423,113900,1387377000,349000,350000,350000,349000,15
|
|
20240423,113800,1382131000,350000,349000,350000,349000,4
|
|
20240423,113700,1380733000,349500,349000,349500,349000,5
|
|
20240423,113600,1378986500,349500,349500,349500,349500,10
|
|
20240423,113500,1375491500,349500,349500,349500,349500,2
|
|
20240423,113400,1374792500,350000,350000,350000,349500,16
|
|
20240423,113300,1369193500,350000,349500,350000,349500,5
|
|
20240423,113200,1367444500,349500,350000,350500,349500,12
|
|
20240423,113100,1363244000,350500,349500,350500,349500,9
|
|
20240423,113000,1360093000,350000,349500,350000,349500,2
|
|
20240423,112900,1359393500,350000,349500,350000,349500,15
|
|
20240423,112800,1354146000,349500,349000,349500,349000,4
|
|
20240423,112700,1352749500,349500,349500,349500,349500,8
|
|
20240423,112600,1349953500,349000,349500,349500,349000,9
|
|
20240423,112500,1346808500,349500,350500,350500,349500,6
|
|
20240423,112400,1344709000,350000,350000,350000,349500,22
|
|
20240423,112300,1337017000,350000,350000,350500,350000,10
|
|
20240423,112200,1333516500,350500,350000,350500,350000,118
|
|
20240423,112100,1292208500,350500,350000,350500,350000,3
|
|
20240423,112000,1291157500,350500,350500,350500,350000,10
|
|
20240423,111900,1287653000,350000,350000,350000,349500,28
|
|
20240423,111800,1277853500,350000,350500,350500,350000,12
|
|
20240423,111700,1273650500,350500,349500,350500,349500,11
|
|
20240423,111600,1269800500,350000,349500,350000,349500,61
|
|
20240423,111500,1248455000,349500,349000,349500,349000,7
|
|
20240423,111400,1246010500,349000,348500,349000,348500,3
|
|
20240423,111300,1244964000,349000,349000,349500,349000,11
|
|
20240423,111200,1241123500,349500,349000,350000,348500,67
|
|
20240423,111100,1217695000,348500,349000,349000,348500,6
|
|
20240423,111000,1215601500,348000,348500,349000,348000,11
|
|
20240423,110900,1211767500,348000,348000,348000,348000,4
|
|
20240423,110800,1210375500,348000,348500,348500,348000,4
|
|
20240423,110700,1208982000,348000,347500,348000,347000,14
|
|
20240423,110600,1204115500,347000,346000,347000,346000,33
|
|
20240423,110500,1192666000,346500,347000,347000,346500,5
|
|
20240423,110400,1190931500,346500,346000,346500,346000,2
|
|
20240423,110300,1190239000,346500,346500,346500,345500,4
|
|
20240423,110200,1188854000,346000,345500,346000,345500,11
|
|
20240423,110100,1185049500,345500,345500,346000,345500,11
|
|
20240423,110000,1181246000,345500,345500,346000,345000,23
|
|
20240423,105900,1173300000,346000,345500,346000,345500,13
|
|
20240423,105800,1168807000,346000,346000,346000,345500,62
|
|
20240423,105700,1147384000,345500,345500,346000,345500,18
|
|
20240423,105600,1141162000,346000,345500,346000,345500,18
|
|
20240423,105500,1134939000,345500,346500,347000,345500,115
|
|
20240423,105400,1095151000,347000,347000,347000,346500,45
|
|
20240423,105300,1079540500,347000,347500,347500,347000,17
|
|
20240423,105200,1073638500,347500,347500,347500,347000,22
|
|
20240423,105100,1065997500,348000,348000,348000,347500,102
|
|
20240423,105000,1030532000,348500,348500,348500,348500,66
|
|
20240423,104900,1007531000,349000,349500,349500,349000,8
|
|
20240423,104800,1004738500,350000,348500,350000,348500,15
|
|
20240423,104700,999500500,348500,348500,349000,348500,53
|
|
20240423,104600,981029500,348500,349000,349000,348500,8
|
|
20240423,104500,978238500,349000,349500,349500,349000,3
|
|
20240423,104400,977190500,349000,349000,349500,349000,11
|
|
20240423,104300,973348000,349000,349500,349500,349000,3
|
|
20240423,104200,972300500,349000,349000,349000,349000,1
|
|
20240423,104100,971951500,348500,348500,348500,348500,3
|
|
20240423,104000,970906000,348500,348500,348500,348000,8
|
|
20240423,103900,968118500,348500,348500,349000,348500,6
|
|
20240423,103800,966026500,349000,348500,349500,348500,15
|
|
20240423,103700,960791500,349000,348500,349000,348500,4
|
|
20240423,103600,959396000,349000,349000,349000,349000,4
|
|
20240423,103500,958000000,348500,349000,349000,348500,2
|
|
20240423,103400,957302500,348500,348500,348500,348500,3
|
|
20240423,103300,956257000,349000,348000,349000,348000,30
|
|
20240423,103200,945814500,348000,348000,348500,348000,11
|
|
20240423,103100,941984500,348500,348500,348500,348000,9
|
|
20240423,103000,938850500,348500,348000,348500,348000,7
|
|
20240423,102900,936412000,348000,348500,348500,348000,11
|
|
20240423,102800,932580000,348500,348000,348500,348000,4
|
|
20240423,102700,931186500,348500,348500,348500,348000,9
|
|
20240423,102600,928052500,348500,348500,348500,348000,8
|
|
20240423,102500,925265500,348000,348000,348500,348000,5
|
|
20240423,102400,923524000,348500,348000,348500,348000,6
|
|
20240423,102300,921434500,348500,348500,348500,348000,7
|
|
20240423,102200,918996000,348500,348500,348500,348500,2
|
|
20240423,102100,918299000,348000,348500,348500,348000,9
|
|
20240423,102000,915163000,348500,348500,348500,348500,6
|
|
20240423,101900,913072000,349000,349000,349000,349000,4
|
|
20240423,101800,911676000,349000,349000,349000,349000,4
|
|
20240423,101700,910280000,348000,348000,348500,347500,7
|
|
20240423,101600,907843500,348000,348500,348500,348000,29
|
|
20240423,101500,897738500,349500,349500,349500,348500,11
|
|
20240423,101400,893900500,349500,349000,349500,349000,9
|
|
20240423,101300,890758000,349000,349000,349000,349000,3
|
|
20240423,101200,889711000,348500,348500,348500,348000,7
|
|
20240423,101100,887272000,348000,347500,348000,347500,2
|
|
20240423,101000,886576500,347500,347500,348000,347500,12
|
|
20240423,100900,882405000,348000,348000,348500,348000,15
|
|
20240423,100800,877184500,348000,347500,348000,347500,5
|
|
20240423,100700,875445500,347500,347500,347500,347500,3
|
|
20240423,100600,874403000,348000,348000,348000,347500,24
|
|
20240423,100500,866061500,348000,347500,348000,347500,13
|
|
20240423,100400,861538000,347500,348500,348500,347500,60
|
|
20240423,100300,840659500,348500,348000,348500,348000,4
|
|
20240423,100200,839266000,348000,348000,348000,348000,23
|
|
20240423,100100,831262000,348000,348000,349000,348000,13
|
|
20240423,100000,826736500,348000,348500,348500,348000,35
|
|
20240423,095900,814545000,348000,349500,349500,348000,104
|
|
20240423,095800,778262000,349500,349500,349500,349500,16
|
|
20240423,095700,772670000,349500,349500,349500,349500,8
|
|
20240423,095600,769874000,349500,348500,349500,348500,6
|
|
20240423,095500,767780000,348500,349500,349500,348500,116
|
|
20240423,095400,727301500,350000,349500,350000,349500,4
|
|
20240423,095300,725903000,349500,350500,350500,349500,10
|
|
20240423,095200,722403000,350500,350500,350500,350500,1
|
|
20240423,095100,722052500,350500,349500,350500,349500,9
|
|
20240423,095000,718901500,349500,349500,349500,349500,5
|
|
20240423,094900,717154000,350500,349000,350500,349000,6
|
|
20240423,094800,715056500,349000,349000,349500,349000,138
|
|
20240423,094700,666893500,349500,350500,350500,349500,8
|
|
20240423,094600,664094500,351000,350000,351000,349000,77
|
|
20240423,094500,637169000,352000,350500,352000,350000,75
|
|
20240423,094400,610888500,351000,351000,351500,351000,28
|
|
20240423,094300,601058500,351000,351000,351000,351000,0
|
|
20240423,094200,601058500,351000,352000,352000,351000,27
|
|
20240423,094100,591566500,354500,352000,354500,352000,6
|
|
20240423,094000,589452000,351000,354000,354000,351000,26
|
|
20240423,093900,580282000,354500,355000,355000,354500,29
|
|
20240423,093800,569995000,355000,355500,355500,355000,36
|
|
20240423,093700,557204000,355500,354500,355500,354500,114
|
|
20240423,093600,516764000,354500,354000,354500,354000,16
|
|
20240423,093500,511092500,354000,354000,354000,354000,29
|
|
20240423,093400,500826500,354000,354000,354000,354000,10
|
|
20240423,093300,497286500,354000,353500,354000,353500,22
|
|
20240423,093200,489503500,354000,354500,354500,353500,44
|
|
20240423,093100,473923500,354500,354500,354500,354500,1
|
|
20240423,093000,473569000,354500,353500,354500,353500,33
|
|
20240423,092900,461889000,353500,353500,353500,353500,22
|
|
20240423,092800,454112000,353500,353500,354000,353500,18
|
|
20240423,092700,447748500,353500,353500,353500,353500,23
|
|
20240423,092600,439618000,353500,354000,354000,353500,19
|
|
20240423,092500,432897000,354000,354000,354000,354000,14
|
|
20240423,092400,427941000,354000,354000,354500,354000,17
|
|
20240423,092300,421922500,354000,354000,354000,354000,24
|
|
20240423,092200,413426500,353500,354000,354000,353500,23
|
|
20240423,092100,405289500,354000,354000,354000,354000,41
|
|
20240423,092000,390775500,354500,354000,354500,354000,79
|
|
20240423,091900,362803500,354000,353500,354000,353500,12
|
|
20240423,091800,358556000,354000,354000,354000,354000,52
|
|
20240423,091700,340148000,354000,354000,354500,354000,28
|
|
20240423,091600,330225500,354500,354500,354500,354500,20
|
|
20240423,091500,323135500,354500,354000,354500,354000,12
|
|
20240423,091400,318887000,354000,354000,354000,354000,29
|
|
20240423,091300,308621000,353500,354000,354000,353500,31
|
|
20240423,091200,297661000,353500,352500,354500,352500,30
|
|
20240423,091100,287062500,353500,351500,354000,351500,89
|
|
20240423,091000,255654500,351500,351500,351500,351500,5
|
|
20240423,090900,253897000,351000,349500,351000,349500,35
|
|
20240423,090800,241615000,351500,350500,351500,350000,148
|
|
20240423,090700,189781500,350500,351000,351000,350500,16
|
|
20240423,090600,184172500,350500,353000,353000,350500,28
|
|
20240423,090500,174347500,351000,351000,351000,351000,120
|
|
20240423,090400,132227500,351000,351000,351000,350500,61
|
|
20240423,090300,110817000,351000,351000,351500,351000,3
|
|
20240423,090200,109763500,351500,353000,353000,350500,69
|
|
20240423,090100,85528000,353500,352500,353500,352500,7
|
|
20240423,090000,83057000,350500,353000,353000,350000,236
|