728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,210500,4721787500,349000,349000,349000,349000,861
|
|
20240424,210400,4721787500,349000,349000,349000,349000,0
|
|
20240424,210300,4721787500,349000,349000,349000,349000,0
|
|
20240424,210200,4721787500,349000,349000,349000,349000,0
|
|
20240424,210100,4721787500,349000,349000,349000,349000,0
|
|
20240424,210000,4721787500,349000,349000,349000,349000,0
|
|
20240424,205900,4721787500,349000,349000,349000,349000,0
|
|
20240424,205800,4721787500,349000,349000,349000,349000,0
|
|
20240424,205700,4721787500,349000,349000,349000,349000,0
|
|
20240424,205600,4721787500,349000,349000,349000,349000,0
|
|
20240424,205500,4721787500,349000,349000,349000,349000,0
|
|
20240424,205400,4721787500,349000,349000,349000,349000,0
|
|
20240424,205300,4721787500,349000,349000,349000,349000,0
|
|
20240424,205200,4721787500,349000,349000,349000,349000,0
|
|
20240424,205100,4721787500,349000,349000,349000,349000,0
|
|
20240424,205000,4721787500,349000,349000,349000,349000,0
|
|
20240424,204900,4721787500,349000,349000,349000,349000,0
|
|
20240424,204800,4721787500,349000,349000,349000,349000,0
|
|
20240424,204700,4721787500,349000,349000,349000,349000,0
|
|
20240424,204600,4721787500,349000,349000,349000,349000,0
|
|
20240424,204500,4721787500,349000,349000,349000,349000,0
|
|
20240424,204400,4721787500,349000,349000,349000,349000,0
|
|
20240424,204300,4721787500,349000,349000,349000,349000,0
|
|
20240424,204200,4721787500,349000,349000,349000,349000,0
|
|
20240424,204100,4721787500,349000,349000,349000,349000,0
|
|
20240424,204000,4721787500,349000,349000,349000,349000,0
|
|
20240424,203900,4721787500,349000,349000,349000,349000,0
|
|
20240424,203800,4721787500,349000,349000,349000,349000,0
|
|
20240424,203700,4721787500,349000,349000,349000,349000,0
|
|
20240424,203600,4721787500,349000,349000,349000,349000,0
|
|
20240424,203500,4721787500,349000,349000,349000,349000,861
|
|
20240424,203400,4721787500,349000,349000,349000,349000,0
|
|
20240424,203300,4721787500,349000,349000,349000,349000,0
|
|
20240424,203200,4721787500,349000,349000,349000,349000,0
|
|
20240424,203100,4721787500,349000,349000,349000,349000,0
|
|
20240424,203000,4721787500,349000,349000,349000,349000,0
|
|
20240424,202900,4721787500,349000,349000,349000,349000,0
|
|
20240424,202800,4721787500,349000,349000,349000,349000,0
|
|
20240424,202700,4721787500,349000,349000,349000,349000,0
|
|
20240424,202600,4721787500,349000,349000,349000,349000,0
|
|
20240424,202500,4721787500,349000,349000,349000,349000,0
|
|
20240424,202400,4721787500,349000,349000,349000,349000,0
|
|
20240424,202300,4721787500,349000,349000,349000,349000,0
|
|
20240424,202200,4721787500,349000,349000,349000,349000,0
|
|
20240424,202100,4721787500,349000,349000,349000,349000,0
|
|
20240424,202000,4721787500,349000,349000,349000,349000,0
|
|
20240424,201900,4721787500,349000,349000,349000,349000,0
|
|
20240424,201800,4721787500,349000,349000,349000,349000,0
|
|
20240424,201700,4721787500,349000,349000,349000,349000,0
|
|
20240424,201600,4721787500,349000,349000,349000,349000,0
|
|
20240424,201500,4721787500,349000,349000,349000,349000,0
|
|
20240424,201400,4721787500,349000,349000,349000,349000,0
|
|
20240424,201300,4721787500,349000,349000,349000,349000,0
|
|
20240424,201200,4721787500,349000,349000,349000,349000,0
|
|
20240424,201100,4721787500,349000,349000,349000,349000,0
|
|
20240424,201000,4721787500,349000,349000,349000,349000,0
|
|
20240424,200900,4721787500,349000,349000,349000,349000,0
|
|
20240424,200800,4721787500,349000,349000,349000,349000,0
|
|
20240424,200700,4721787500,349000,349000,349000,349000,0
|
|
20240424,200600,4721787500,349000,349000,349000,349000,0
|
|
20240424,200500,4721787500,349000,349000,349000,349000,861
|
|
20240424,200400,4721787500,349000,349000,349000,349000,0
|
|
20240424,200300,4721787500,349000,349000,349000,349000,0
|
|
20240424,200200,4721787500,349000,349000,349000,349000,0
|
|
20240424,200100,4721787500,349000,349000,349000,349000,0
|
|
20240424,200000,4721787500,349000,349000,349000,349000,0
|
|
20240424,195900,4721787500,349000,349000,349000,349000,0
|
|
20240424,195800,4721787500,349000,349000,349000,349000,0
|
|
20240424,195700,4721787500,349000,349000,349000,349000,0
|
|
20240424,195600,4721787500,349000,349000,349000,349000,0
|
|
20240424,195500,4721787500,349000,349000,349000,349000,0
|
|
20240424,195400,4721787500,349000,349000,349000,349000,0
|
|
20240424,195300,4721787500,349000,349000,349000,349000,0
|
|
20240424,195200,4721787500,349000,349000,349000,349000,0
|
|
20240424,195100,4721787500,349000,349000,349000,349000,0
|
|
20240424,195000,4721787500,349000,349000,349000,349000,0
|
|
20240424,194900,4721787500,349000,349000,349000,349000,0
|
|
20240424,194800,4721787500,349000,349000,349000,349000,0
|
|
20240424,194700,4721787500,349000,349000,349000,349000,0
|
|
20240424,194600,4721787500,349000,349000,349000,349000,0
|
|
20240424,194500,4721787500,349000,349000,349000,349000,0
|
|
20240424,194400,4721787500,349000,349000,349000,349000,0
|
|
20240424,194300,4721787500,349000,349000,349000,349000,0
|
|
20240424,194200,4721787500,349000,349000,349000,349000,0
|
|
20240424,194100,4721787500,349000,349000,349000,349000,0
|
|
20240424,194000,4721787500,349000,349000,349000,349000,0
|
|
20240424,193900,4721787500,349000,349000,349000,349000,0
|
|
20240424,193800,4721787500,349000,349000,349000,349000,0
|
|
20240424,193700,4721787500,349000,349000,349000,349000,0
|
|
20240424,193600,4721787500,349000,349000,349000,349000,0
|
|
20240424,193500,4721787500,349000,349000,349000,349000,861
|
|
20240424,193400,4721787500,349000,349000,349000,349000,0
|
|
20240424,193300,4721787500,349000,349000,349000,349000,0
|
|
20240424,193200,4721787500,349000,349000,349000,349000,0
|
|
20240424,193100,4721787500,349000,349000,349000,349000,0
|
|
20240424,193000,4721787500,349000,349000,349000,349000,0
|
|
20240424,192900,4721787500,349000,349000,349000,349000,0
|
|
20240424,192800,4721787500,349000,349000,349000,349000,0
|
|
20240424,192700,4721787500,349000,349000,349000,349000,0
|
|
20240424,192600,4721787500,349000,349000,349000,349000,0
|
|
20240424,192500,4721787500,349000,349000,349000,349000,0
|
|
20240424,192400,4721787500,349000,349000,349000,349000,0
|
|
20240424,192300,4721787500,349000,349000,349000,349000,0
|
|
20240424,192200,4721787500,349000,349000,349000,349000,0
|
|
20240424,192100,4721787500,349000,349000,349000,349000,0
|
|
20240424,192000,4721787500,349000,349000,349000,349000,0
|
|
20240424,191900,4721787500,349000,349000,349000,349000,0
|
|
20240424,191800,4721787500,349000,349000,349000,349000,0
|
|
20240424,191700,4721787500,349000,349000,349000,349000,0
|
|
20240424,191600,4721787500,349000,349000,349000,349000,0
|
|
20240424,191500,4721787500,349000,349000,349000,349000,0
|
|
20240424,191400,4721787500,349000,349000,349000,349000,0
|
|
20240424,191300,4721787500,349000,349000,349000,349000,0
|
|
20240424,191200,4721787500,349000,349000,349000,349000,0
|
|
20240424,191100,4721787500,349000,349000,349000,349000,0
|
|
20240424,191000,4721787500,349000,349000,349000,349000,0
|
|
20240424,190900,4721787500,349000,349000,349000,349000,0
|
|
20240424,190800,4721787500,349000,349000,349000,349000,0
|
|
20240424,190700,4721787500,349000,349000,349000,349000,0
|
|
20240424,190600,4721787500,349000,349000,349000,349000,0
|
|
20240424,190500,4721787500,349000,349000,349000,349000,861
|
|
20240424,190400,4721787500,349000,349000,349000,349000,0
|
|
20240424,190300,4721787500,349000,349000,349000,349000,0
|
|
20240424,190200,4721787500,349000,349000,349000,349000,0
|
|
20240424,190100,4721787500,349000,349000,349000,349000,0
|
|
20240424,190000,4721787500,349000,349000,349000,349000,0
|
|
20240424,185900,4721787500,349000,349000,349000,349000,0
|
|
20240424,185800,4721787500,349000,349000,349000,349000,0
|
|
20240424,185700,4721787500,349000,349000,349000,349000,0
|
|
20240424,185600,4721787500,349000,349000,349000,349000,0
|
|
20240424,185500,4721787500,349000,349000,349000,349000,0
|
|
20240424,185400,4721787500,349000,349000,349000,349000,0
|
|
20240424,185300,4721787500,349000,349000,349000,349000,0
|
|
20240424,185200,4721787500,349000,349000,349000,349000,0
|
|
20240424,185100,4721787500,349000,349000,349000,349000,0
|
|
20240424,185000,4721787500,349000,349000,349000,349000,0
|
|
20240424,184900,4721787500,349000,349000,349000,349000,0
|
|
20240424,184800,4721787500,349000,349000,349000,349000,0
|
|
20240424,184700,4721787500,349000,349000,349000,349000,0
|
|
20240424,184600,4721787500,349000,349000,349000,349000,0
|
|
20240424,184500,4721787500,349000,349000,349000,349000,0
|
|
20240424,184400,4721787500,349000,349000,349000,349000,0
|
|
20240424,184300,4721787500,349000,349000,349000,349000,0
|
|
20240424,184200,4721787500,349000,349000,349000,349000,0
|
|
20240424,184100,4721787500,349000,349000,349000,349000,0
|
|
20240424,184000,4721787500,349000,349000,349000,349000,0
|
|
20240424,183900,4721787500,349000,349000,349000,349000,0
|
|
20240424,183800,4721787500,349000,349000,349000,349000,0
|
|
20240424,183700,4721787500,349000,349000,349000,349000,0
|
|
20240424,183600,4721787500,349000,349000,349000,349000,0
|
|
20240424,183500,4721787500,349000,349000,349000,349000,861
|
|
20240424,183400,4721787500,349000,349000,349000,349000,0
|
|
20240424,183300,4721787500,349000,349000,349000,349000,0
|
|
20240424,183200,4721787500,349000,349000,349000,349000,0
|
|
20240424,183100,4721787500,349000,349000,349000,349000,0
|
|
20240424,183000,4721787500,349000,349000,349000,349000,0
|
|
20240424,182900,4721787500,349000,349000,349000,349000,0
|
|
20240424,182800,4721787500,349000,349000,349000,349000,0
|
|
20240424,182700,4721787500,349000,349000,349000,349000,0
|
|
20240424,182600,4721787500,349000,349000,349000,349000,0
|
|
20240424,182500,4721787500,349000,349000,349000,349000,0
|
|
20240424,182400,4721787500,349000,349000,349000,349000,0
|
|
20240424,182300,4721787500,349000,349000,349000,349000,0
|
|
20240424,182200,4721787500,349000,349000,349000,349000,0
|
|
20240424,182100,4721787500,349000,349000,349000,349000,0
|
|
20240424,182000,4721787500,349000,349000,349000,349000,0
|
|
20240424,181900,4721787500,349000,349000,349000,349000,0
|
|
20240424,181800,4721787500,349000,349000,349000,349000,0
|
|
20240424,181700,4721787500,349000,349000,349000,349000,0
|
|
20240424,181600,4721787500,349000,349000,349000,349000,0
|
|
20240424,181500,4721787500,349000,349000,349000,349000,0
|
|
20240424,181400,4721787500,349000,349000,349000,349000,0
|
|
20240424,181300,4721787500,349000,349000,349000,349000,0
|
|
20240424,181200,4721787500,349000,349000,349000,349000,0
|
|
20240424,181100,4721787500,349000,349000,349000,349000,0
|
|
20240424,181000,4721787500,349000,349000,349000,349000,0
|
|
20240424,180900,4721787500,349000,349000,349000,349000,0
|
|
20240424,180800,4721787500,349000,349000,349000,349000,0
|
|
20240424,180700,4721787500,349000,349000,349000,349000,0
|
|
20240424,180600,4721787500,349000,349000,349000,349000,0
|
|
20240424,180500,4721787500,349000,349000,349000,349000,861
|
|
20240424,180400,4721787500,349000,349000,349000,349000,0
|
|
20240424,180300,4721787500,349000,349000,349000,349000,0
|
|
20240424,180200,4721787500,349000,349000,349000,349000,0
|
|
20240424,180100,4721787500,349000,349000,349000,349000,0
|
|
20240424,180000,4721787500,349000,349000,349000,349000,0
|
|
20240424,175900,4721787500,349000,349000,349000,349000,0
|
|
20240424,175800,4721787500,349000,349000,349000,349000,0
|
|
20240424,175700,4721787500,349000,349000,349000,349000,0
|
|
20240424,175600,4721787500,349000,349000,349000,349000,0
|
|
20240424,175500,4721787500,349000,349000,349000,349000,0
|
|
20240424,175400,4721787500,349000,349000,349000,349000,0
|
|
20240424,175300,4721787500,349000,349000,349000,349000,0
|
|
20240424,175200,4721787500,349000,349000,349000,349000,0
|
|
20240424,175100,4721787500,349000,349000,349000,349000,0
|
|
20240424,175000,4721787500,349000,349000,349000,349000,0
|
|
20240424,174900,4721787500,349000,349000,349000,349000,0
|
|
20240424,174800,4721787500,349000,349000,349000,349000,0
|
|
20240424,174700,4721787500,349000,349000,349000,349000,0
|
|
20240424,174600,4721787500,349000,349000,349000,349000,0
|
|
20240424,174500,4721787500,349000,349000,349000,349000,0
|
|
20240424,174400,4721787500,349000,349000,349000,349000,0
|
|
20240424,174300,4721787500,349000,349000,349000,349000,0
|
|
20240424,174200,4721787500,349000,349000,349000,349000,0
|
|
20240424,174100,4721787500,349000,349000,349000,349000,0
|
|
20240424,174000,4721787500,349000,349000,349000,349000,0
|
|
20240424,173900,4721787500,349000,349000,349000,349000,0
|
|
20240424,173800,4721787500,349000,349000,349000,349000,0
|
|
20240424,173700,4721787500,349000,349000,349000,349000,0
|
|
20240424,173600,4721787500,349000,349000,349000,349000,0
|
|
20240424,173500,4721787500,349000,349000,349000,349000,861
|
|
20240424,173400,4721787500,349000,349000,349000,349000,0
|
|
20240424,173300,4721787500,349000,349000,349000,349000,0
|
|
20240424,173200,4721787500,349000,349000,349000,349000,0
|
|
20240424,173100,4721787500,349000,349000,349000,349000,0
|
|
20240424,173000,4721787500,349000,349000,349000,349000,0
|
|
20240424,172900,4721787500,349000,349000,349000,349000,0
|
|
20240424,172800,4721787500,349000,349000,349000,349000,0
|
|
20240424,172700,4721787500,349000,349000,349000,349000,0
|
|
20240424,172600,4721787500,349000,349000,349000,349000,0
|
|
20240424,172500,4721787500,349000,349000,349000,349000,0
|
|
20240424,172400,4721787500,349000,349000,349000,349000,0
|
|
20240424,172300,4721787500,349000,349000,349000,349000,0
|
|
20240424,172200,4721787500,349000,349000,349000,349000,0
|
|
20240424,172100,4721787500,349000,349000,349000,349000,0
|
|
20240424,172000,4721787500,349000,349000,349000,349000,0
|
|
20240424,171900,4721787500,349000,349000,349000,349000,0
|
|
20240424,171800,4721787500,349000,349000,349000,349000,0
|
|
20240424,171700,4721787500,349000,349000,349000,349000,0
|
|
20240424,171600,4721787500,349000,349000,349000,349000,0
|
|
20240424,171500,4721787500,349000,349000,349000,349000,0
|
|
20240424,171400,4721787500,349000,349000,349000,349000,0
|
|
20240424,171300,4721787500,349000,349000,349000,349000,0
|
|
20240424,171200,4721787500,349000,349000,349000,349000,0
|
|
20240424,171100,4721787500,349000,349000,349000,349000,0
|
|
20240424,171000,4721787500,349000,349000,349000,349000,0
|
|
20240424,170900,4721787500,349000,349000,349000,349000,0
|
|
20240424,170800,4721787500,349000,349000,349000,349000,0
|
|
20240424,170700,4721787500,349000,349000,349000,349000,0
|
|
20240424,170600,4721787500,349000,349000,349000,349000,0
|
|
20240424,170500,4721787500,349000,349000,349000,349000,861
|
|
20240424,170400,4721787500,349000,349000,349000,349000,0
|
|
20240424,170300,4721787500,349000,349000,349000,349000,0
|
|
20240424,170200,4721787500,349000,349000,349000,349000,0
|
|
20240424,170100,4721787500,349000,349000,349000,349000,0
|
|
20240424,170000,4721787500,349000,349000,349000,349000,0
|
|
20240424,165900,4721787500,349000,349000,349000,349000,0
|
|
20240424,165800,4721787500,349000,349000,349000,349000,0
|
|
20240424,165700,4721787500,349000,349000,349000,349000,0
|
|
20240424,165600,4721787500,349000,349000,349000,349000,0
|
|
20240424,165500,4721787500,349000,349000,349000,349000,0
|
|
20240424,165400,4721787500,349000,349000,349000,349000,0
|
|
20240424,165300,4721787500,349000,349000,349000,349000,0
|
|
20240424,165200,4721787500,349000,349000,349000,349000,0
|
|
20240424,165100,4721787500,349000,349000,349000,349000,0
|
|
20240424,165000,4721787500,349000,349000,349000,349000,0
|
|
20240424,164900,4721787500,349000,349000,349000,349000,0
|
|
20240424,164800,4721787500,349000,349000,349000,349000,0
|
|
20240424,164700,4721787500,349000,349000,349000,349000,0
|
|
20240424,164600,4721787500,349000,349000,349000,349000,0
|
|
20240424,164500,4721787500,349000,349000,349000,349000,0
|
|
20240424,164400,4721787500,349000,349000,349000,349000,0
|
|
20240424,164300,4721787500,349000,349000,349000,349000,0
|
|
20240424,164200,4721787500,349000,349000,349000,349000,0
|
|
20240424,164100,4721787500,349000,349000,349000,349000,0
|
|
20240424,164000,4721787500,349000,349000,349000,349000,0
|
|
20240424,163900,4721787500,349000,349000,349000,349000,0
|
|
20240424,163800,4721787500,349000,349000,349000,349000,0
|
|
20240424,163700,4721787500,349000,349000,349000,349000,0
|
|
20240424,163600,4721787500,349000,349000,349000,349000,0
|
|
20240424,163500,4721787500,349000,349000,349000,349000,861
|
|
20240424,163400,4721787500,349000,349000,349000,349000,0
|
|
20240424,163300,4721787500,349000,349000,349000,349000,0
|
|
20240424,163200,4721787500,349000,349000,349000,349000,0
|
|
20240424,163100,4721787500,349000,349000,349000,349000,0
|
|
20240424,163000,4721787500,349000,349000,349000,349000,0
|
|
20240424,162900,4721787500,349000,349000,349000,349000,0
|
|
20240424,162800,4721787500,349000,349000,349000,349000,0
|
|
20240424,162700,4721787500,349000,349000,349000,349000,0
|
|
20240424,162600,4721787500,349000,349000,349000,349000,0
|
|
20240424,162500,4721787500,349000,349000,349000,349000,0
|
|
20240424,162400,4721787500,349000,349000,349000,349000,0
|
|
20240424,162300,4721787500,349000,349000,349000,349000,0
|
|
20240424,162200,4721787500,349000,349000,349000,349000,0
|
|
20240424,162100,4721787500,349000,349000,349000,349000,0
|
|
20240424,162000,4721787500,349000,349000,349000,349000,0
|
|
20240424,161900,4721787500,349000,349000,349000,349000,0
|
|
20240424,161800,4721787500,349000,349000,349000,349000,0
|
|
20240424,161700,4721787500,349000,349000,349000,349000,0
|
|
20240424,161600,4721787500,349000,349000,349000,349000,0
|
|
20240424,161500,4721787500,349000,349000,349000,349000,0
|
|
20240424,161400,4721787500,349000,349000,349000,349000,0
|
|
20240424,161300,4721787500,349000,349000,349000,349000,0
|
|
20240424,161200,4721787500,349000,349000,349000,349000,0
|
|
20240424,161100,4721787500,349000,349000,349000,349000,0
|
|
20240424,161000,4721787500,349000,349000,349000,349000,0
|
|
20240424,160900,4721787500,349000,349000,349000,349000,0
|
|
20240424,160800,4721787500,349000,349000,349000,349000,0
|
|
20240424,160700,4721787500,349000,349000,349000,349000,0
|
|
20240424,160600,4721787500,349000,349000,349000,349000,0
|
|
20240424,160500,4721787500,349000,349000,349000,349000,861
|
|
20240424,160400,4721787500,349000,349000,349000,349000,0
|
|
20240424,160300,4721787500,349000,349000,349000,349000,0
|
|
20240424,160200,4721787500,349000,349000,349000,349000,0
|
|
20240424,160100,4721787500,349000,349000,349000,349000,0
|
|
20240424,160000,4721787500,349000,349000,349000,349000,0
|
|
20240424,155900,4721787500,349000,349000,349000,349000,0
|
|
20240424,155800,4721787500,349000,349000,349000,349000,0
|
|
20240424,155700,4721787500,349000,349000,349000,349000,0
|
|
20240424,155600,4721787500,349000,349000,349000,349000,0
|
|
20240424,155500,4721787500,349000,349000,349000,349000,0
|
|
20240424,155400,4721787500,349000,349000,349000,349000,0
|
|
20240424,155300,4721787500,349000,349000,349000,349000,0
|
|
20240424,155200,4721787500,349000,349000,349000,349000,0
|
|
20240424,155100,4721787500,349000,349000,349000,349000,0
|
|
20240424,155000,4721787500,349000,349000,349000,349000,0
|
|
20240424,154900,4721787500,349000,349000,349000,349000,0
|
|
20240424,154800,4721787500,349000,349000,349000,349000,0
|
|
20240424,154700,4721787500,349000,349000,349000,349000,0
|
|
20240424,154600,4721787500,349000,349000,349000,349000,0
|
|
20240424,154500,4721787500,349000,349000,349000,349000,0
|
|
20240424,154400,4721787500,349000,349000,349000,349000,0
|
|
20240424,154300,4721787500,349000,349000,349000,349000,0
|
|
20240424,154200,4721787500,349000,349000,349000,349000,0
|
|
20240424,154100,4721787500,349000,349000,349000,349000,0
|
|
20240424,154000,4721787500,349000,349000,349000,349000,0
|
|
20240424,153900,4721787500,349000,349000,349000,349000,0
|
|
20240424,153800,4721787500,349000,349000,349000,349000,0
|
|
20240424,153700,4721787500,349000,349000,349000,349000,0
|
|
20240424,153600,4721787500,349000,349000,349000,349000,0
|
|
20240424,153500,4721787500,349000,349000,349000,349000,861
|
|
20240424,153400,4721787500,349000,349000,349000,349000,0
|
|
20240424,153300,4721787500,349000,349000,349000,349000,0
|
|
20240424,153200,4721787500,349000,349000,349000,349000,0
|
|
20240424,153100,4721787500,349000,349000,349000,349000,0
|
|
20240424,153000,4721787500,349000,349000,349000,349000,861
|
|
20240424,152900,4421298500,351500,351500,351500,351500,0
|
|
20240424,152800,4421298500,351500,351500,351500,351500,0
|
|
20240424,152700,4421298500,351500,351500,351500,351500,0
|
|
20240424,152600,4421298500,351500,351500,351500,351500,0
|
|
20240424,152500,4421298500,351500,351500,351500,351500,0
|
|
20240424,152400,4421298500,351500,351500,351500,351500,0
|
|
20240424,152300,4421298500,351500,351500,351500,351500,0
|
|
20240424,152200,4421298500,351500,351500,351500,351500,0
|
|
20240424,152100,4421298500,351500,351500,351500,351500,0
|
|
20240424,152000,4421298500,351500,351500,351500,351500,0
|
|
20240424,151900,4421298500,351500,350500,351500,349500,10
|
|
20240424,151800,4417796000,349500,350500,351000,349500,21
|
|
20240424,151700,4410448000,350000,351500,351500,350000,24
|
|
20240424,151600,4402038000,351500,350000,351500,350000,34
|
|
20240424,151500,4390120500,350000,350000,351500,350000,4
|
|
20240424,151400,4388719000,350000,350000,351500,350000,5
|
|
20240424,151300,4386966000,350000,350000,351000,349500,34
|
|
20240424,151200,4375055500,350000,350000,350000,350000,6
|
|
20240424,151100,4372955500,350000,350000,350500,350000,14
|
|
20240424,151000,4368054000,350000,350500,351000,350000,17
|
|
20240424,150900,4362096000,351000,350000,351000,350000,38
|
|
20240424,150800,4348775500,350000,351000,351000,350000,13
|
|
20240424,150700,4344220500,350000,350000,351000,350000,13
|
|
20240424,150600,4339666000,350000,352000,352000,350000,23
|
|
20240424,150500,4331600500,352000,351500,352000,351000,42
|
|
20240424,150400,4316839500,351500,351000,351500,351000,23
|
|
20240424,150300,4308762000,351000,350500,352000,350500,10
|
|
20240424,150200,4305251500,352000,351000,352000,350500,38
|
|
20240424,150100,4291897500,351000,351000,351500,350500,19
|
|
20240424,150000,4285229000,351000,351000,352500,351000,113
|
|
20240424,145900,4245435000,351000,352000,352500,351000,124
|
|
20240424,145800,4201824000,352000,351500,352000,351500,115
|
|
20240424,145700,4161352500,351500,352000,352000,351500,152
|
|
20240424,145600,4107864000,352000,351500,352000,351500,96
|
|
20240424,145500,4074081500,351500,351500,352000,351500,109
|
|
20240424,145400,4035726500,351500,351000,352000,351000,177
|
|
20240424,145300,3973504500,351000,351500,352000,351000,31
|
|
20240424,145200,3962608000,351000,351500,352000,351000,145
|
|
20240424,145100,3911650000,351000,351500,351500,351000,68
|
|
20240424,145000,3887752500,351000,351500,351500,351000,109
|
|
20240424,144900,3849449500,351000,351000,351500,351000,58
|
|
20240424,144800,3829072000,351500,351500,351500,350500,142
|
|
20240424,144700,3779173500,351500,351500,351500,351000,104
|
|
20240424,144600,3742658000,351500,351500,351500,351000,40
|
|
20240424,144500,3728603500,351000,351500,351500,350500,115
|
|
20240424,144400,3688214500,351000,350500,351500,350500,60
|
|
20240424,144300,3667144000,351000,351000,351000,350500,89
|
|
20240424,144200,3635913500,350500,350500,351000,350000,45
|
|
20240424,144100,3620131500,350500,350500,351000,350500,104
|
|
20240424,144000,3583637500,350500,350500,350500,350000,73
|
|
20240424,143900,3558059000,350000,350500,350500,350000,52
|
|
20240424,143800,3539835500,350500,350000,350500,349500,103
|
|
20240424,143700,3503757500,350000,350000,350500,349500,57
|
|
20240424,143600,3483796500,350000,349500,350000,349000,31
|
|
20240424,143500,3472955500,350000,349000,350000,349000,12
|
|
20240424,143400,3468763500,349500,349500,350000,349000,21
|
|
20240424,143300,3461424500,349500,350000,350000,349500,13
|
|
20240424,143200,3456877500,350000,350000,350000,349500,4
|
|
20240424,143100,3455478000,350000,350000,350000,349500,29
|
|
20240424,143000,3445332000,349500,349500,350000,349500,35
|
|
20240424,142900,3433093000,349500,350000,350000,349500,23
|
|
20240424,142800,3425048000,350000,350000,350000,349500,13
|
|
20240424,142700,3420502000,350000,349000,350000,349000,9
|
|
20240424,142600,3417355000,349000,349500,350000,349000,17
|
|
20240424,142500,3411416000,349000,350000,350000,349000,15
|
|
20240424,142400,3406173500,350000,349000,350000,348500,20
|
|
20240424,142300,3399185000,350000,349000,350000,348500,45
|
|
20240424,142200,3383496500,349000,349000,349500,349000,16
|
|
20240424,142100,3377910000,349500,349000,349500,349000,8
|
|
20240424,142000,3375117000,349000,349000,349500,349000,12
|
|
20240424,141900,3370925500,348500,349500,349500,348500,19
|
|
20240424,141800,3364291500,348500,349000,349500,348500,23
|
|
20240424,141700,3356266500,349000,349500,349500,349000,23
|
|
20240424,141600,3348234000,349000,350000,350000,349000,19
|
|
20240424,141500,3341596000,349000,349500,350000,349000,18
|
|
20240424,141400,3335304500,349000,349000,349500,349000,9
|
|
20240424,141300,3332161500,349000,349500,350000,348500,17
|
|
20240424,141200,3326221000,348500,350000,350000,348500,17
|
|
20240424,141100,3320279500,349500,349500,349500,349000,6
|
|
20240424,141000,3318184500,350000,349500,350000,349000,26
|
|
20240424,140900,3309101000,349500,348500,349500,348500,5
|
|
20240424,140800,3307354500,348500,348500,349500,348500,7
|
|
20240424,140700,3304914000,348500,349000,350000,348500,24
|
|
20240424,140600,3296526000,349000,349000,350000,349000,32
|
|
20240424,140500,3285343000,348500,348500,349500,348500,32
|
|
20240424,140400,3274170000,348500,349000,350500,348500,24
|
|
20240424,140300,3265803500,348500,348500,350000,348000,118
|
|
20240424,140200,3224623500,348500,349000,350000,348500,28
|
|
20240424,140100,3214852500,349000,350000,350000,349000,12
|
|
20240424,140000,3210659500,350000,349000,350000,348500,29
|
|
20240424,135900,3200528000,349500,348500,349500,348500,7
|
|
20240424,135800,3198086500,348500,348500,349000,347500,29
|
|
20240424,135700,3187983000,348500,347500,348500,347500,20
|
|
20240424,135600,3181023500,348500,348000,348500,347500,43
|
|
20240424,135500,3166057000,347500,347500,348000,347500,6
|
|
20240424,135400,3163970500,347500,348500,348500,347500,9
|
|
20240424,135300,3160839000,348000,348000,348500,348000,13
|
|
20240424,135200,3156311500,348000,348000,348000,347500,7
|
|
20240424,135100,3153876000,347500,348500,348500,347500,18
|
|
20240424,135000,3147612000,348000,348000,348500,348000,14
|
|
20240424,134900,3142736500,348500,348500,348500,348000,23
|
|
20240424,134800,3134726000,348000,348000,348500,347500,16
|
|
20240424,134700,3129155500,348000,348000,349500,347500,10
|
|
20240424,134600,3125672500,349500,348000,349500,348000,16
|
|
20240424,134500,3120094000,348000,349000,349000,348000,2
|
|
20240424,134400,3119397000,347500,349000,349500,347500,19
|
|
20240424,134300,3112778500,348500,348000,349000,348000,6
|
|
20240424,134200,3110687000,349000,347500,349000,347500,11
|
|
20240424,134100,3106854500,347500,348500,349000,347500,14
|
|
20240424,134000,3101979000,348500,348500,348500,348500,7
|
|
20240424,133900,3099539500,348500,349000,349000,348500,13
|
|
20240424,133800,3095004500,348500,348000,349000,348000,9
|
|
20240424,133700,3091867000,349500,349000,349500,348000,13
|
|
20240424,133600,3087330500,348000,350000,350000,348000,9
|
|
20240424,133500,3084189500,349000,349500,350000,349000,20
|
|
20240424,133400,3077205000,349500,350000,350000,349500,11
|
|
20240424,133300,3073355500,349500,350000,350000,349500,14
|
|
20240424,133200,3068460500,350000,349500,350500,349500,30
|
|
20240424,133100,3057958500,350500,350000,350500,349500,42
|
|
20240424,133000,3043265500,350000,349000,350000,349000,38
|
|
20240424,132900,3029986500,349000,347500,349000,347500,42
|
|
20240424,132800,3015349000,347500,347500,348000,346500,54
|
|
20240424,132700,2996591500,347500,347500,348000,347000,52
|
|
20240424,132600,2978522500,347500,347000,348000,347000,41
|
|
20240424,132500,2964281500,347500,347000,348000,347000,44
|
|
20240424,132400,2949000000,347500,347500,348000,347000,35
|
|
20240424,132300,2936844500,348500,347000,348500,346500,45
|
|
20240424,132200,2921221000,348500,347000,348500,346500,84
|
|
20240424,132100,2892032500,348000,347000,348000,346500,112
|
|
20240424,132000,2853159000,347000,347500,347500,347000,72
|
|
20240424,131900,2828153000,347500,348500,349000,347000,109
|
|
20240424,131800,2790234500,349000,349000,350500,349000,42
|
|
20240424,131700,2775567000,351000,350000,351000,350000,5
|
|
20240424,131600,2773815000,350000,350000,350000,350000,5
|
|
20240424,131500,2772065000,350000,350000,350000,349500,10
|
|
20240424,131400,2768565500,350000,350000,350000,349500,5
|
|
20240424,131300,2766816000,350000,350000,350000,349500,11
|
|
20240424,131200,2762966500,349000,349500,350000,349000,10
|
|
20240424,131100,2759470000,349500,351000,351000,349500,14
|
|
20240424,131000,2754564000,351000,349500,351000,349000,23
|
|
20240424,130900,2746525000,350000,351000,351000,349500,13
|
|
20240424,130800,2741970500,351000,350000,351000,350000,7
|
|
20240424,130700,2739516000,351000,350500,351000,350000,3
|
|
20240424,130600,2738464500,351000,351000,351000,350000,7
|
|
20240424,130500,2736008500,351000,350500,351000,350000,7
|
|
20240424,130400,2733553000,350500,350500,350500,349500,6
|
|
20240424,130300,2731451500,350500,350500,350500,350500,2
|
|
20240424,130200,2730750500,350500,350500,350500,350500,2
|
|
20240424,130100,2730049500,349000,349500,350500,349000,55
|
|
20240424,130000,2710820000,351000,349500,351000,349500,15
|
|
20240424,125900,2705571000,351000,351000,351000,349500,20
|
|
20240424,125800,2698562500,350000,350000,350000,350000,2
|
|
20240424,125700,2697862500,349500,350000,351000,349500,15
|
|
20240424,125600,2692608500,349500,351000,351000,349500,46
|
|
20240424,125500,2676505500,350000,350000,351000,350000,16
|
|
20240424,125400,2670896000,350000,351500,351500,350000,6
|
|
20240424,125300,2668791500,351500,350000,351500,350000,5
|
|
20240424,125200,2667037000,349500,351500,351500,349500,9
|
|
20240424,125100,2663878500,351000,351000,351000,351000,2
|
|
20240424,125000,2663176500,351000,349500,351000,349500,3
|
|
20240424,124900,2662126000,351000,350500,351000,350000,11
|
|
20240424,124800,2658268500,350500,350500,350500,349500,13
|
|
20240424,124700,2653714000,350000,350500,350500,349500,7
|
|
20240424,124600,2651262500,350500,349500,350500,349000,7
|
|
20240424,124500,2648816500,349000,349500,350500,349000,13
|
|
20240424,124400,2644269000,349000,349000,349500,349000,14
|
|
20240424,124300,2639381500,349000,350500,350500,349000,16
|
|
20240424,124200,2633781500,350500,351000,351000,349500,15
|
|
20240424,124100,2628524500,349500,351000,351000,349500,14
|
|
20240424,124000,2623626000,349500,351000,351000,349500,14
|
|
20240424,123900,2618725500,349500,351000,351000,349500,8
|
|
20240424,123800,2615924000,350000,350000,351000,350000,11
|
|
20240424,123700,2612069000,351000,350500,351000,350000,8
|
|
20240424,123600,2609263000,350000,351000,351000,350000,15
|
|
20240424,123500,2604004500,350000,351500,351500,349500,11
|
|
20240424,123400,2600141500,351500,351500,351500,350000,5
|
|
20240424,123300,2598388000,351500,351000,351500,350000,19
|
|
20240424,123200,2591724000,351000,351000,351000,349500,7
|
|
20240424,123100,2589268500,349500,350500,351000,349500,54
|
|
20240424,123000,2570358500,351000,350000,351000,350000,9
|
|
20240424,122900,2567201500,350000,351000,351000,350000,6
|
|
20240424,122800,2565097500,351000,351000,351000,349500,13
|
|
20240424,122700,2560542000,351000,351000,351000,351000,3
|
|
20240424,122600,2559489000,350000,350500,350500,350000,10
|
|
20240424,122500,2555984500,350500,350500,350500,350000,6
|
|
20240424,122400,2553882000,350500,350500,350500,350500,4
|
|
20240424,122300,2552480000,349500,350500,350500,349500,11
|
|
20240424,122200,2548630500,349500,350000,350500,349500,7
|
|
20240424,122100,2546179500,350500,350500,350500,349500,9
|
|
20240424,122000,2543026000,350500,349500,350500,349500,5
|
|
20240424,121900,2541276000,350500,351000,351000,350000,9
|
|
20240424,121800,2538124000,351000,351000,351000,349500,29
|
|
20240424,121700,2527972000,350500,351000,351000,350500,5
|
|
20240424,121600,2526218500,351000,351000,351000,350500,7
|
|
20240424,121500,2523762000,350500,351500,351500,350000,7
|
|
20240424,121400,2521306500,351500,351000,351500,350000,11
|
|
20240424,121300,2517449000,350000,351000,351000,350000,5
|
|
20240424,121200,2515695000,350000,350000,351000,350000,17
|
|
20240424,121100,2509741500,351500,349500,351500,349500,24
|
|
20240424,121000,2501333000,349500,351000,351000,349500,7
|
|
20240424,120900,2498882500,351000,351500,351500,350000,12
|
|
20240424,120800,2494671500,350000,350000,351500,350000,10
|
|
20240424,120700,2491164000,350000,351500,351500,349500,8
|
|
20240424,120600,2488359000,350000,351500,351500,350000,6
|
|
20240424,120500,2486254500,351500,351500,351500,350000,14
|
|
20240424,120400,2481347000,351500,351500,351500,351500,5
|
|
20240424,120300,2479589500,351500,351500,351500,350000,7
|
|
20240424,120200,2477133500,351500,350000,351500,350000,10
|
|
20240424,120100,2473624500,349500,351500,351500,349500,8
|
|
20240424,120000,2470814500,350000,349500,351500,349500,17
|
|
20240424,115900,2464849500,349500,351500,351500,349500,10
|
|
20240424,115800,2461345000,349500,351000,351500,349500,34
|
|
20240424,115700,2449433500,351000,350500,351000,350000,10
|
|
20240424,115600,2445927000,350000,350000,350000,350000,1
|
|
20240424,115500,2445577000,350500,350500,351500,350500,19
|
|
20240424,115400,2438914000,350500,351500,351500,350500,6
|
|
20240424,115300,2436806000,351000,350500,352000,350500,8
|
|
20240424,115200,2433996000,350500,352000,352000,350000,27
|
|
20240424,115100,2424506000,352000,351500,352000,350000,30
|
|
20240424,115000,2413966000,351500,351500,351500,351500,9
|
|
20240424,114900,2410802500,350500,350500,350500,350500,1
|
|
20240424,114800,2410452000,351500,351500,351500,350000,14
|
|
20240424,114700,2405534500,350500,351500,351500,350500,3
|
|
20240424,114600,2404481000,351500,351500,351500,350500,12
|
|
20240424,114500,2400268500,351500,351000,351500,349500,16
|
|
20240424,114400,2394655500,351000,349500,351000,349500,14
|
|
20240424,114300,2389752500,350000,351000,351000,350000,8
|
|
20240424,114200,2386949500,350000,351000,351000,350000,7
|
|
20240424,114100,2384496500,351000,351000,351000,350000,10
|
|
20240424,114000,2380989500,350500,351000,351000,350000,5
|
|
20240424,113900,2379237000,351000,350000,351000,350000,5
|
|
20240424,113800,2377484000,351000,350500,351000,350000,10
|
|
20240424,113700,2373978000,350000,351000,351000,350000,12
|
|
20240424,113600,2369770000,351000,351000,351000,351000,5
|
|
20240424,113500,2368015000,350000,351000,351000,350000,7
|
|
20240424,113400,2365560500,350500,351000,351000,350500,5
|
|
20240424,113300,2363807000,349500,350000,350500,349500,70
|
|
20240424,113200,2339308000,350500,350500,350500,350000,8
|
|
20240424,113100,2336505500,350500,351000,351000,350000,16
|
|
20240424,113000,2330897500,350500,350500,350500,350500,2
|
|
20240424,112900,2330196500,351000,351000,351000,350500,12
|
|
20240424,112800,2325986000,351000,350500,351000,350500,29
|
|
20240424,112700,2315819000,350500,350500,350500,350000,6
|
|
20240424,112600,2313716500,350500,350500,350500,350000,16
|
|
20240424,112500,2308109500,350500,350000,350500,350000,14
|
|
20240424,112400,2303208500,350000,350000,350000,350000,21
|
|
20240424,112300,2295858500,349500,349500,350000,349500,4
|
|
20240424,112200,2294459500,350000,350500,350500,350000,14
|
|
20240424,112100,2289555500,350500,350500,350500,350000,13
|
|
20240424,112000,2285001000,350500,350500,350500,350000,6
|
|
20240424,111900,2282898500,350500,349500,350500,349500,26
|
|
20240424,111800,2273792500,350000,350000,350000,349500,84
|
|
20240424,111700,2244394500,350000,349500,350000,349500,13
|
|
20240424,111600,2239846500,349500,349500,350000,349500,3
|
|
20240424,111500,2238797500,350000,350000,350000,350000,11
|
|
20240424,111400,2234947500,349500,350000,350000,349500,6
|
|
20240424,111300,2232848000,350000,350500,350500,350000,19
|
|
20240424,111200,2226197000,350500,350500,350500,350500,6
|
|
20240424,111100,2224094000,350500,350000,350500,350000,11
|
|
20240424,111000,2220243500,350000,348500,350000,348500,33
|
|
20240424,110900,2208707500,349500,349500,349500,349000,72
|
|
20240424,110800,2183562000,349500,349000,349500,349000,12
|
|
20240424,110700,2179368500,349500,351000,351000,349500,69
|
|
20240424,110600,2155205000,350500,350500,350500,350500,4
|
|
20240424,110500,2153803000,350500,350500,351000,350500,19
|
|
20240424,110400,2147137000,350500,351000,351000,350500,14
|
|
20240424,110300,2142224500,351000,351000,351000,351000,40
|
|
20240424,110200,2128184500,351000,351000,351000,351000,3
|
|
20240424,110100,2127131500,351000,351000,351000,350000,10
|
|
20240424,110000,2123624500,351000,350000,351000,350000,45
|
|
20240424,105900,2107849500,350000,350000,350000,350000,74
|
|
20240424,105800,2081949500,350500,350500,350500,350500,47
|
|
20240424,105700,2065476000,350500,352500,352500,350500,101
|
|
20240424,105600,2030012500,351500,353000,353000,351500,65
|
|
20240424,105500,2007123000,353000,353000,353000,353000,12
|
|
20240424,105400,2002887000,353000,352000,353000,352000,29
|
|
20240424,105300,1992664500,352500,352000,352500,352000,58
|
|
20240424,105200,1972225500,352500,352500,352500,352000,24
|
|
20240424,105100,1963766500,352500,352000,352500,352000,59
|
|
20240424,105000,1942989500,352500,352500,352500,352000,23
|
|
20240424,104900,1934882500,352000,352500,352500,352000,22
|
|
20240424,104800,1927130000,352000,352500,352500,352000,48
|
|
20240424,104700,1910228500,352500,352500,352500,352000,31
|
|
20240424,104600,1899301500,352500,352500,352500,352000,29
|
|
20240424,104500,1889082000,352500,352500,352500,352000,49
|
|
20240424,104400,1871824500,352500,352500,352500,351500,35
|
|
20240424,104300,1859488000,352500,352500,352500,352000,24
|
|
20240424,104200,1851031500,352500,352500,352500,352500,20
|
|
20240424,104100,1843981500,352500,352000,352500,352000,50
|
|
20240424,104000,1826360000,352500,352500,352500,352000,31
|
|
20240424,103900,1815435500,352500,352500,352500,352000,49
|
|
20240424,103800,1798164000,352000,352500,352500,352000,54
|
|
20240424,103700,1779143500,352000,352500,352500,351000,60
|
|
20240424,103600,1758003000,352500,352000,352500,352000,51
|
|
20240424,103500,1740046000,352000,352000,352000,351500,28
|
|
20240424,103400,1730193000,352000,351500,352000,350500,49
|
|
20240424,103300,1712959500,351000,351500,351500,350000,43
|
|
20240424,103200,1697857500,351500,350500,351500,350000,51
|
|
20240424,103100,1679965000,351000,351000,351000,350000,30
|
|
20240424,103000,1669450000,351000,350000,351000,350000,60
|
|
20240424,102900,1648419500,349000,350000,350000,349000,19
|
|
20240424,102800,1641779500,350000,350000,350000,348500,19
|
|
20240424,102700,1635131000,349500,348500,349500,348500,240
|
|
20240424,102600,1551382000,348500,349000,349000,348500,16
|
|
20240424,102500,1545805500,348500,347500,350000,347000,117
|
|
20240424,102400,1505083500,346500,347000,347000,346500,23
|
|
20240424,102300,1497103000,347000,347000,347500,347000,14
|
|
20240424,102200,1492241500,347500,347000,347500,347000,24
|
|
20240424,102100,1483908500,347000,347000,347500,347000,14
|
|
20240424,102000,1479050000,347500,347000,347500,347000,17
|
|
20240424,101900,1473145000,347500,347000,347500,347000,17
|
|
20240424,101800,1467239500,347500,347000,347500,347000,5
|
|
20240424,101700,1465504000,347000,348000,348000,347000,3
|
|
20240424,101600,1464461000,347000,348000,348000,347000,4
|
|
20240424,101500,1463070000,348500,347500,348500,347500,143
|
|
20240424,101400,1413252500,347500,348000,348500,347500,16
|
|
20240424,101300,1407684000,349500,349500,349500,349500,4
|
|
20240424,101200,1406286000,348000,348500,349000,348000,18
|
|
20240424,101100,1400013000,348500,349500,349500,348500,10
|
|
20240424,101000,1396519500,349000,349500,349500,349000,12
|
|
20240424,100900,1392327500,349000,349500,349500,349000,15
|
|
20240424,100800,1387086500,349000,349000,349500,349000,5
|
|
20240424,100700,1385340500,349000,348500,349000,348500,61
|
|
20240424,100600,1364066500,348500,350500,350500,348500,30
|
|
20240424,100500,1353582500,350000,351000,351000,349000,13
|
|
20240424,100400,1349027500,349000,351000,351000,349000,8
|
|
20240424,100300,1346222000,350500,351000,351000,349000,16
|
|
20240424,100200,1340612000,349000,349000,351500,349000,23
|
|
20240424,100100,1332558000,351500,349500,351500,349000,57
|
|
20240424,100000,1312575500,350000,349000,350000,349000,16
|
|
20240424,095900,1306981000,349000,349500,349500,348500,28
|
|
20240424,095800,1297206500,349000,349000,350000,348500,125
|
|
20240424,095700,1253576000,349000,349000,349000,348500,21
|
|
20240424,095600,1246247500,348500,347000,349000,347000,38
|
|
20240424,095500,1233011000,348500,347000,348500,347000,17
|
|
20240424,095400,1227094000,348000,348500,348500,348000,11
|
|
20240424,095300,1223262500,348000,348000,348000,347500,32
|
|
20240424,095200,1212128500,348000,347500,348000,346500,47
|
|
20240424,095100,1195802500,347500,347500,347500,347500,6
|
|
20240424,095000,1193717500,347500,347500,347500,347500,6
|
|
20240424,094900,1191632500,347500,347000,347500,346500,94
|
|
20240424,094800,1159021500,347000,348500,348500,347000,52
|
|
20240424,094700,1140957000,347500,348500,348500,347500,7
|
|
20240424,094600,1138518500,347000,348500,348500,347000,39
|
|
20240424,094500,1124969000,349000,347000,349000,347000,13
|
|
20240424,094400,1120444000,347000,349000,349000,347000,9
|
|
20240424,094300,1117309000,346500,347000,349500,346500,14
|
|
20240424,094200,1112434000,347500,345500,347500,345500,89
|
|
20240424,094100,1081598500,345500,345000,346500,345000,153
|
|
20240424,094000,1028726000,345500,345500,346000,345500,150
|
|
20240424,093900,976898000,345500,347500,347500,345500,286
|
|
20240424,093800,877835000,347500,349500,351500,347500,48
|
|
20240424,093700,861121000,349500,351500,352000,349500,101
|
|
20240424,093600,825705500,351500,348000,352000,348000,321
|
|
20240424,093500,713487000,347500,347500,347500,346000,176
|
|
20240424,093400,652386000,348000,347500,348500,347000,72
|
|
20240424,093300,627336500,347000,347500,348000,345500,129
|
|
20240424,093200,582672000,347500,347500,347500,346000,41
|
|
20240424,093100,568462000,347500,347500,347500,346000,36
|
|
20240424,093000,555977500,347500,347000,347500,346000,22
|
|
20240424,092900,548346000,347000,347000,348000,345500,53
|
|
20240424,092800,529965000,347500,345500,347500,345500,70
|
|
20240424,092700,505748500,345500,346500,346500,345500,137
|
|
20240424,092600,458380500,347500,347000,348000,346500,66
|
|
20240424,092500,435473500,347000,348000,348000,347000,25
|
|
20240424,092400,426788500,348000,348500,349000,347000,67
|
|
20240424,092300,403442000,348500,347500,348500,347000,93
|
|
20240424,092200,371109500,347500,346500,347500,346000,134
|
|
20240424,092100,324708000,346500,346500,346500,346500,6
|
|
20240424,092000,322629000,346500,346500,346500,346000,62
|
|
20240424,091900,301161000,347000,347000,347000,347000,24
|
|
20240424,091800,292833000,347000,347500,347500,346500,131
|
|
20240424,091700,247381500,347500,348000,348000,347500,7
|
|
20240424,091600,244946500,348000,348000,348000,348000,36
|
|
20240424,091500,232418500,348000,348500,348500,348000,34
|
|
20240424,091400,220583500,348500,349500,349500,348500,58
|
|
20240424,091300,200353500,349000,349500,349500,349000,14
|
|
20240424,091200,195462000,349500,349000,349500,349000,14
|
|
20240424,091100,190572500,349000,350000,350000,349000,27
|
|
20240424,091000,181140500,351000,351000,351000,351000,103
|
|
20240424,090900,144987500,351500,351000,351500,351000,6
|
|
20240424,090800,142879500,351500,352000,352000,351500,23
|
|
20240424,090700,134789000,353000,354000,354000,351500,32
|
|
20240424,090600,123507000,353500,351500,354000,351500,21
|
|
20240424,090500,116113000,351500,353000,353000,351500,72
|
|
20240424,090400,90786500,352000,353000,353000,352000,84
|
|
20240424,090300,61175000,353000,353500,354000,353000,28
|
|
20240424,090200,51271000,353500,354000,354000,353500,25
|
|
20240424,090100,42424500,354000,353000,354000,353000,77
|
|
20240424,090000,15200500,353500,353500,353500,353500,43
|