729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,210600,6165083000,348000,348000,348000,348000,329
|
|
20240425,210500,6165083000,348000,348000,348000,348000,0
|
|
20240425,210400,6165083000,348000,348000,348000,348000,0
|
|
20240425,210300,6165083000,348000,348000,348000,348000,0
|
|
20240425,210200,6165083000,348000,348000,348000,348000,0
|
|
20240425,210100,6165083000,348000,348000,348000,348000,0
|
|
20240425,210000,6165083000,348000,348000,348000,348000,0
|
|
20240425,205900,6165083000,348000,348000,348000,348000,0
|
|
20240425,205800,6165083000,348000,348000,348000,348000,0
|
|
20240425,205700,6165083000,348000,348000,348000,348000,0
|
|
20240425,205600,6165083000,348000,348000,348000,348000,0
|
|
20240425,205500,6165083000,348000,348000,348000,348000,0
|
|
20240425,205400,6165083000,348000,348000,348000,348000,0
|
|
20240425,205300,6165083000,348000,348000,348000,348000,0
|
|
20240425,205200,6165083000,348000,348000,348000,348000,0
|
|
20240425,205100,6165083000,348000,348000,348000,348000,0
|
|
20240425,205000,6165083000,348000,348000,348000,348000,0
|
|
20240425,204900,6165083000,348000,348000,348000,348000,0
|
|
20240425,204800,6165083000,348000,348000,348000,348000,0
|
|
20240425,204700,6165083000,348000,348000,348000,348000,0
|
|
20240425,204600,6165083000,348000,348000,348000,348000,0
|
|
20240425,204500,6165083000,348000,348000,348000,348000,0
|
|
20240425,204400,6165083000,348000,348000,348000,348000,0
|
|
20240425,204300,6165083000,348000,348000,348000,348000,0
|
|
20240425,204200,6165083000,348000,348000,348000,348000,0
|
|
20240425,204100,6165083000,348000,348000,348000,348000,0
|
|
20240425,204000,6165083000,348000,348000,348000,348000,0
|
|
20240425,203900,6165083000,348000,348000,348000,348000,0
|
|
20240425,203800,6165083000,348000,348000,348000,348000,0
|
|
20240425,203700,6165083000,348000,348000,348000,348000,0
|
|
20240425,203600,6165083000,348000,348000,348000,348000,329
|
|
20240425,203500,6165083000,348000,348000,348000,348000,0
|
|
20240425,203400,6165083000,348000,348000,348000,348000,0
|
|
20240425,203300,6165083000,348000,348000,348000,348000,0
|
|
20240425,203200,6165083000,348000,348000,348000,348000,0
|
|
20240425,203100,6165083000,348000,348000,348000,348000,0
|
|
20240425,203000,6165083000,348000,348000,348000,348000,0
|
|
20240425,202900,6165083000,348000,348000,348000,348000,0
|
|
20240425,202800,6165083000,348000,348000,348000,348000,0
|
|
20240425,202700,6165083000,348000,348000,348000,348000,0
|
|
20240425,202600,6165083000,348000,348000,348000,348000,0
|
|
20240425,202500,6165083000,348000,348000,348000,348000,0
|
|
20240425,202400,6165083000,348000,348000,348000,348000,0
|
|
20240425,202300,6165083000,348000,348000,348000,348000,0
|
|
20240425,202200,6165083000,348000,348000,348000,348000,0
|
|
20240425,202100,6165083000,348000,348000,348000,348000,0
|
|
20240425,202000,6165083000,348000,348000,348000,348000,0
|
|
20240425,201900,6165083000,348000,348000,348000,348000,0
|
|
20240425,201800,6165083000,348000,348000,348000,348000,0
|
|
20240425,201700,6165083000,348000,348000,348000,348000,0
|
|
20240425,201600,6165083000,348000,348000,348000,348000,0
|
|
20240425,201500,6165083000,348000,348000,348000,348000,0
|
|
20240425,201400,6165083000,348000,348000,348000,348000,0
|
|
20240425,201300,6165083000,348000,348000,348000,348000,0
|
|
20240425,201200,6165083000,348000,348000,348000,348000,0
|
|
20240425,201100,6165083000,348000,348000,348000,348000,0
|
|
20240425,201000,6165083000,348000,348000,348000,348000,0
|
|
20240425,200900,6165083000,348000,348000,348000,348000,0
|
|
20240425,200800,6165083000,348000,348000,348000,348000,0
|
|
20240425,200700,6165083000,348000,348000,348000,348000,0
|
|
20240425,200600,6165083000,348000,348000,348000,348000,329
|
|
20240425,200500,6165083000,348000,348000,348000,348000,0
|
|
20240425,200400,6165083000,348000,348000,348000,348000,0
|
|
20240425,200300,6165083000,348000,348000,348000,348000,0
|
|
20240425,200200,6165083000,348000,348000,348000,348000,0
|
|
20240425,200100,6165083000,348000,348000,348000,348000,0
|
|
20240425,200000,6165083000,348000,348000,348000,348000,0
|
|
20240425,195900,6165083000,348000,348000,348000,348000,0
|
|
20240425,195800,6165083000,348000,348000,348000,348000,0
|
|
20240425,195700,6165083000,348000,348000,348000,348000,0
|
|
20240425,195600,6165083000,348000,348000,348000,348000,0
|
|
20240425,195500,6165083000,348000,348000,348000,348000,0
|
|
20240425,195400,6165083000,348000,348000,348000,348000,0
|
|
20240425,195300,6165083000,348000,348000,348000,348000,0
|
|
20240425,195200,6165083000,348000,348000,348000,348000,0
|
|
20240425,195100,6165083000,348000,348000,348000,348000,0
|
|
20240425,195000,6165083000,348000,348000,348000,348000,0
|
|
20240425,194900,6165083000,348000,348000,348000,348000,0
|
|
20240425,194800,6165083000,348000,348000,348000,348000,0
|
|
20240425,194700,6165083000,348000,348000,348000,348000,0
|
|
20240425,194600,6165083000,348000,348000,348000,348000,0
|
|
20240425,194500,6165083000,348000,348000,348000,348000,0
|
|
20240425,194400,6165083000,348000,348000,348000,348000,0
|
|
20240425,194300,6165083000,348000,348000,348000,348000,0
|
|
20240425,194200,6165083000,348000,348000,348000,348000,0
|
|
20240425,194100,6165083000,348000,348000,348000,348000,0
|
|
20240425,194000,6165083000,348000,348000,348000,348000,0
|
|
20240425,193900,6165083000,348000,348000,348000,348000,0
|
|
20240425,193800,6165083000,348000,348000,348000,348000,0
|
|
20240425,193700,6165083000,348000,348000,348000,348000,0
|
|
20240425,193600,6165083000,348000,348000,348000,348000,329
|
|
20240425,193500,6165083000,348000,348000,348000,348000,0
|
|
20240425,193400,6165083000,348000,348000,348000,348000,0
|
|
20240425,193300,6165083000,348000,348000,348000,348000,0
|
|
20240425,193200,6165083000,348000,348000,348000,348000,0
|
|
20240425,193100,6165083000,348000,348000,348000,348000,0
|
|
20240425,193000,6165083000,348000,348000,348000,348000,0
|
|
20240425,192900,6165083000,348000,348000,348000,348000,0
|
|
20240425,192800,6165083000,348000,348000,348000,348000,0
|
|
20240425,192700,6165083000,348000,348000,348000,348000,0
|
|
20240425,192600,6165083000,348000,348000,348000,348000,0
|
|
20240425,192500,6165083000,348000,348000,348000,348000,0
|
|
20240425,192400,6165083000,348000,348000,348000,348000,0
|
|
20240425,192300,6165083000,348000,348000,348000,348000,0
|
|
20240425,192200,6165083000,348000,348000,348000,348000,0
|
|
20240425,192100,6165083000,348000,348000,348000,348000,0
|
|
20240425,192000,6165083000,348000,348000,348000,348000,0
|
|
20240425,191900,6165083000,348000,348000,348000,348000,0
|
|
20240425,191800,6165083000,348000,348000,348000,348000,0
|
|
20240425,191700,6165083000,348000,348000,348000,348000,0
|
|
20240425,191600,6165083000,348000,348000,348000,348000,0
|
|
20240425,191500,6165083000,348000,348000,348000,348000,0
|
|
20240425,191400,6165083000,348000,348000,348000,348000,0
|
|
20240425,191300,6165083000,348000,348000,348000,348000,0
|
|
20240425,191200,6165083000,348000,348000,348000,348000,0
|
|
20240425,191100,6165083000,348000,348000,348000,348000,0
|
|
20240425,191000,6165083000,348000,348000,348000,348000,0
|
|
20240425,190900,6165083000,348000,348000,348000,348000,0
|
|
20240425,190800,6165083000,348000,348000,348000,348000,0
|
|
20240425,190700,6165083000,348000,348000,348000,348000,0
|
|
20240425,190600,6165083000,348000,348000,348000,348000,329
|
|
20240425,190500,6165083000,348000,348000,348000,348000,0
|
|
20240425,190400,6165083000,348000,348000,348000,348000,0
|
|
20240425,190300,6165083000,348000,348000,348000,348000,0
|
|
20240425,190200,6165083000,348000,348000,348000,348000,0
|
|
20240425,190100,6165083000,348000,348000,348000,348000,0
|
|
20240425,190000,6165083000,348000,348000,348000,348000,0
|
|
20240425,185900,6165083000,348000,348000,348000,348000,0
|
|
20240425,185800,6165083000,348000,348000,348000,348000,0
|
|
20240425,185700,6165083000,348000,348000,348000,348000,0
|
|
20240425,185600,6165083000,348000,348000,348000,348000,0
|
|
20240425,185500,6165083000,348000,348000,348000,348000,0
|
|
20240425,185400,6165083000,348000,348000,348000,348000,0
|
|
20240425,185300,6165083000,348000,348000,348000,348000,0
|
|
20240425,185200,6165083000,348000,348000,348000,348000,0
|
|
20240425,185100,6165083000,348000,348000,348000,348000,0
|
|
20240425,185000,6165083000,348000,348000,348000,348000,0
|
|
20240425,184900,6165083000,348000,348000,348000,348000,0
|
|
20240425,184800,6165083000,348000,348000,348000,348000,0
|
|
20240425,184700,6165083000,348000,348000,348000,348000,0
|
|
20240425,184600,6165083000,348000,348000,348000,348000,0
|
|
20240425,184500,6165083000,348000,348000,348000,348000,0
|
|
20240425,184400,6165083000,348000,348000,348000,348000,0
|
|
20240425,184300,6165083000,348000,348000,348000,348000,0
|
|
20240425,184200,6165083000,348000,348000,348000,348000,0
|
|
20240425,184100,6165083000,348000,348000,348000,348000,0
|
|
20240425,184000,6165083000,348000,348000,348000,348000,0
|
|
20240425,183900,6165083000,348000,348000,348000,348000,0
|
|
20240425,183800,6165083000,348000,348000,348000,348000,0
|
|
20240425,183700,6165083000,348000,348000,348000,348000,0
|
|
20240425,183600,6165083000,348000,348000,348000,348000,329
|
|
20240425,183500,6165083000,348000,348000,348000,348000,0
|
|
20240425,183400,6165083000,348000,348000,348000,348000,0
|
|
20240425,183300,6165083000,348000,348000,348000,348000,0
|
|
20240425,183200,6165083000,348000,348000,348000,348000,0
|
|
20240425,183100,6165083000,348000,348000,348000,348000,0
|
|
20240425,183000,6165083000,348000,348000,348000,348000,0
|
|
20240425,182900,6165083000,348000,348000,348000,348000,0
|
|
20240425,182800,6165083000,348000,348000,348000,348000,0
|
|
20240425,182700,6165083000,348000,348000,348000,348000,0
|
|
20240425,182600,6165083000,348000,348000,348000,348000,0
|
|
20240425,182500,6165083000,348000,348000,348000,348000,0
|
|
20240425,182400,6165083000,348000,348000,348000,348000,0
|
|
20240425,182300,6165083000,348000,348000,348000,348000,0
|
|
20240425,182200,6165083000,348000,348000,348000,348000,0
|
|
20240425,182100,6165083000,348000,348000,348000,348000,0
|
|
20240425,182000,6165083000,348000,348000,348000,348000,0
|
|
20240425,181900,6165083000,348000,348000,348000,348000,0
|
|
20240425,181800,6165083000,348000,348000,348000,348000,0
|
|
20240425,181700,6165083000,348000,348000,348000,348000,0
|
|
20240425,181600,6165083000,348000,348000,348000,348000,0
|
|
20240425,181500,6165083000,348000,348000,348000,348000,0
|
|
20240425,181400,6165083000,348000,348000,348000,348000,0
|
|
20240425,181300,6165083000,348000,348000,348000,348000,0
|
|
20240425,181200,6165083000,348000,348000,348000,348000,0
|
|
20240425,181100,6165083000,348000,348000,348000,348000,0
|
|
20240425,181000,6165083000,348000,348000,348000,348000,0
|
|
20240425,180900,6165083000,348000,348000,348000,348000,0
|
|
20240425,180800,6165083000,348000,348000,348000,348000,0
|
|
20240425,180700,6165083000,348000,348000,348000,348000,0
|
|
20240425,180600,6165083000,348000,348000,348000,348000,329
|
|
20240425,180500,6165083000,348000,348000,348000,348000,0
|
|
20240425,180400,6165083000,348000,348000,348000,348000,0
|
|
20240425,180300,6165083000,348000,348000,348000,348000,0
|
|
20240425,180200,6165083000,348000,348000,348000,348000,0
|
|
20240425,180100,6165083000,348000,348000,348000,348000,0
|
|
20240425,180000,6165083000,348000,348000,348000,348000,0
|
|
20240425,175900,6165083000,348000,348000,348000,348000,0
|
|
20240425,175800,6165083000,348000,348000,348000,348000,0
|
|
20240425,175700,6165083000,348000,348000,348000,348000,0
|
|
20240425,175600,6165083000,348000,348000,348000,348000,0
|
|
20240425,175500,6165083000,348000,348000,348000,348000,0
|
|
20240425,175400,6165083000,348000,348000,348000,348000,0
|
|
20240425,175300,6165083000,348000,348000,348000,348000,0
|
|
20240425,175200,6165083000,348000,348000,348000,348000,0
|
|
20240425,175100,6165083000,348000,348000,348000,348000,0
|
|
20240425,175000,6165083000,348000,348000,348000,348000,0
|
|
20240425,174900,6165083000,348000,348000,348000,348000,0
|
|
20240425,174800,6165083000,348000,348000,348000,348000,0
|
|
20240425,174700,6165083000,348000,348000,348000,348000,0
|
|
20240425,174600,6165083000,348000,348000,348000,348000,0
|
|
20240425,174500,6165083000,348000,348000,348000,348000,0
|
|
20240425,174400,6165083000,348000,348000,348000,348000,0
|
|
20240425,174300,6165083000,348000,348000,348000,348000,0
|
|
20240425,174200,6165083000,348000,348000,348000,348000,0
|
|
20240425,174100,6165083000,348000,348000,348000,348000,0
|
|
20240425,174000,6165083000,348000,348000,348000,348000,0
|
|
20240425,173900,6165083000,348000,348000,348000,348000,0
|
|
20240425,173800,6165083000,348000,348000,348000,348000,0
|
|
20240425,173700,6165083000,348000,348000,348000,348000,0
|
|
20240425,173600,6165083000,348000,348000,348000,348000,329
|
|
20240425,173500,6165083000,348000,348000,348000,348000,0
|
|
20240425,173400,6165083000,348000,348000,348000,348000,0
|
|
20240425,173300,6165083000,348000,348000,348000,348000,0
|
|
20240425,173200,6165083000,348000,348000,348000,348000,0
|
|
20240425,173100,6165083000,348000,348000,348000,348000,0
|
|
20240425,173000,6165083000,348000,348000,348000,348000,0
|
|
20240425,172900,6165083000,348000,348000,348000,348000,0
|
|
20240425,172800,6165083000,348000,348000,348000,348000,0
|
|
20240425,172700,6165083000,348000,348000,348000,348000,0
|
|
20240425,172600,6165083000,348000,348000,348000,348000,0
|
|
20240425,172500,6165083000,348000,348000,348000,348000,0
|
|
20240425,172400,6165083000,348000,348000,348000,348000,0
|
|
20240425,172300,6165083000,348000,348000,348000,348000,0
|
|
20240425,172200,6165083000,348000,348000,348000,348000,0
|
|
20240425,172100,6165083000,348000,348000,348000,348000,0
|
|
20240425,172000,6165083000,348000,348000,348000,348000,0
|
|
20240425,171900,6165083000,348000,348000,348000,348000,0
|
|
20240425,171800,6165083000,348000,348000,348000,348000,0
|
|
20240425,171700,6165083000,348000,348000,348000,348000,0
|
|
20240425,171600,6165083000,348000,348000,348000,348000,0
|
|
20240425,171500,6165083000,348000,348000,348000,348000,0
|
|
20240425,171400,6165083000,348000,348000,348000,348000,0
|
|
20240425,171300,6165083000,348000,348000,348000,348000,0
|
|
20240425,171200,6165083000,348000,348000,348000,348000,0
|
|
20240425,171100,6165083000,348000,348000,348000,348000,0
|
|
20240425,171000,6165083000,348000,348000,348000,348000,0
|
|
20240425,170900,6165083000,348000,348000,348000,348000,0
|
|
20240425,170800,6165083000,348000,348000,348000,348000,0
|
|
20240425,170700,6165083000,348000,348000,348000,348000,0
|
|
20240425,170600,6165083000,348000,348000,348000,348000,329
|
|
20240425,170500,6165083000,348000,348000,348000,348000,0
|
|
20240425,170400,6165083000,348000,348000,348000,348000,0
|
|
20240425,170300,6165083000,348000,348000,348000,348000,0
|
|
20240425,170200,6165083000,348000,348000,348000,348000,0
|
|
20240425,170100,6165083000,348000,348000,348000,348000,0
|
|
20240425,170000,6165083000,348000,348000,348000,348000,0
|
|
20240425,165900,6165083000,348000,348000,348000,348000,0
|
|
20240425,165800,6165083000,348000,348000,348000,348000,0
|
|
20240425,165700,6165083000,348000,348000,348000,348000,0
|
|
20240425,165600,6165083000,348000,348000,348000,348000,0
|
|
20240425,165500,6165083000,348000,348000,348000,348000,0
|
|
20240425,165400,6165083000,348000,348000,348000,348000,0
|
|
20240425,165300,6165083000,348000,348000,348000,348000,0
|
|
20240425,165200,6165083000,348000,348000,348000,348000,0
|
|
20240425,165100,6165083000,348000,348000,348000,348000,0
|
|
20240425,165000,6165083000,348000,348000,348000,348000,0
|
|
20240425,164900,6165083000,348000,348000,348000,348000,0
|
|
20240425,164800,6165083000,348000,348000,348000,348000,0
|
|
20240425,164700,6165083000,348000,348000,348000,348000,0
|
|
20240425,164600,6165083000,348000,348000,348000,348000,0
|
|
20240425,164500,6165083000,348000,348000,348000,348000,0
|
|
20240425,164400,6165083000,348000,348000,348000,348000,0
|
|
20240425,164300,6165083000,348000,348000,348000,348000,0
|
|
20240425,164200,6165083000,348000,348000,348000,348000,0
|
|
20240425,164100,6165083000,348000,348000,348000,348000,0
|
|
20240425,164000,6165083000,348000,348000,348000,348000,0
|
|
20240425,163900,6165083000,348000,348000,348000,348000,0
|
|
20240425,163800,6165083000,348000,348000,348000,348000,0
|
|
20240425,163700,6165083000,348000,348000,348000,348000,0
|
|
20240425,163600,6165083000,348000,348000,348000,348000,329
|
|
20240425,163500,6165083000,348000,348000,348000,348000,0
|
|
20240425,163400,6165083000,348000,348000,348000,348000,0
|
|
20240425,163300,6165083000,348000,348000,348000,348000,0
|
|
20240425,163200,6165083000,348000,348000,348000,348000,0
|
|
20240425,163100,6165083000,348000,348000,348000,348000,0
|
|
20240425,163000,6165083000,348000,348000,348000,348000,0
|
|
20240425,162900,6165083000,348000,348000,348000,348000,0
|
|
20240425,162800,6165083000,348000,348000,348000,348000,0
|
|
20240425,162700,6165083000,348000,348000,348000,348000,0
|
|
20240425,162600,6165083000,348000,348000,348000,348000,0
|
|
20240425,162500,6165083000,348000,348000,348000,348000,0
|
|
20240425,162400,6165083000,348000,348000,348000,348000,0
|
|
20240425,162300,6165083000,348000,348000,348000,348000,0
|
|
20240425,162200,6165083000,348000,348000,348000,348000,0
|
|
20240425,162100,6165083000,348000,348000,348000,348000,0
|
|
20240425,162000,6165083000,348000,348000,348000,348000,0
|
|
20240425,161900,6165083000,348000,348000,348000,348000,0
|
|
20240425,161800,6165083000,348000,348000,348000,348000,0
|
|
20240425,161700,6165083000,348000,348000,348000,348000,0
|
|
20240425,161600,6165083000,348000,348000,348000,348000,0
|
|
20240425,161500,6165083000,348000,348000,348000,348000,0
|
|
20240425,161400,6165083000,348000,348000,348000,348000,0
|
|
20240425,161300,6165083000,348000,348000,348000,348000,0
|
|
20240425,161200,6165083000,348000,348000,348000,348000,0
|
|
20240425,161100,6165083000,348000,348000,348000,348000,0
|
|
20240425,161000,6165083000,348000,348000,348000,348000,0
|
|
20240425,160900,6165083000,348000,348000,348000,348000,0
|
|
20240425,160800,6165083000,348000,348000,348000,348000,0
|
|
20240425,160700,6165083000,348000,348000,348000,348000,0
|
|
20240425,160600,6165083000,348000,348000,348000,348000,329
|
|
20240425,160500,6165083000,348000,348000,348000,348000,0
|
|
20240425,160400,6165083000,348000,348000,348000,348000,0
|
|
20240425,160300,6165083000,348000,348000,348000,348000,0
|
|
20240425,160200,6165083000,348000,348000,348000,348000,0
|
|
20240425,160100,6165083000,348000,348000,348000,348000,0
|
|
20240425,160000,6165083000,348000,348000,348000,348000,0
|
|
20240425,155900,6165083000,348000,348000,348000,348000,0
|
|
20240425,155800,6165083000,348000,348000,348000,348000,0
|
|
20240425,155700,6165083000,348000,348000,348000,348000,0
|
|
20240425,155600,6165083000,348000,348000,348000,348000,0
|
|
20240425,155500,6165083000,348000,348000,348000,348000,0
|
|
20240425,155400,6165083000,348000,348000,348000,348000,0
|
|
20240425,155300,6165083000,348000,348000,348000,348000,0
|
|
20240425,155200,6165083000,348000,348000,348000,348000,0
|
|
20240425,155100,6165083000,348000,348000,348000,348000,0
|
|
20240425,155000,6165083000,348000,348000,348000,348000,0
|
|
20240425,154900,6165083000,348000,348000,348000,348000,0
|
|
20240425,154800,6165083000,348000,348000,348000,348000,0
|
|
20240425,154700,6165083000,348000,348000,348000,348000,0
|
|
20240425,154600,6165083000,348000,348000,348000,348000,0
|
|
20240425,154500,6165083000,348000,348000,348000,348000,0
|
|
20240425,154400,6165083000,348000,348000,348000,348000,0
|
|
20240425,154300,6165083000,348000,348000,348000,348000,0
|
|
20240425,154200,6165083000,348000,348000,348000,348000,0
|
|
20240425,154100,6165083000,348000,348000,348000,348000,0
|
|
20240425,154000,6165083000,348000,348000,348000,348000,0
|
|
20240425,153900,6165083000,348000,348000,348000,348000,0
|
|
20240425,153800,6165083000,348000,348000,348000,348000,0
|
|
20240425,153700,6165083000,348000,348000,348000,348000,0
|
|
20240425,153600,6165083000,348000,348000,348000,348000,329
|
|
20240425,153500,6165083000,348000,348000,348000,348000,0
|
|
20240425,153400,6165083000,348000,348000,348000,348000,0
|
|
20240425,153300,6165083000,348000,348000,348000,348000,0
|
|
20240425,153200,6165083000,348000,348000,348000,348000,0
|
|
20240425,153100,6165083000,348000,348000,348000,348000,0
|
|
20240425,153000,6165083000,348000,348000,348000,348000,329
|
|
20240425,152900,6050591000,349000,349000,349000,349000,0
|
|
20240425,152800,6050591000,349000,349000,349000,349000,0
|
|
20240425,152700,6050591000,349000,349000,349000,349000,0
|
|
20240425,152600,6050591000,349000,349000,349000,349000,0
|
|
20240425,152500,6050591000,349000,349000,349000,349000,0
|
|
20240425,152400,6050591000,349000,349000,349000,349000,0
|
|
20240425,152300,6050591000,349000,349000,349000,349000,0
|
|
20240425,152200,6050591000,349000,349000,349000,349000,0
|
|
20240425,152100,6050591000,349000,349000,349000,349000,0
|
|
20240425,152000,6050591000,349000,349000,349000,349000,0
|
|
20240425,151900,6050591000,349000,349000,349000,348000,9
|
|
20240425,151800,6047451000,348000,349000,349000,348000,19
|
|
20240425,151700,6040828500,349000,348500,349000,348000,37
|
|
20240425,151600,6027934500,349000,349000,349000,348500,61
|
|
20240425,151500,6006662500,349000,349500,349500,348500,48
|
|
20240425,151400,5989913000,349500,349500,349500,349000,68
|
|
20240425,151300,5966149500,349500,349500,349500,349000,78
|
|
20240425,151200,5938895000,349500,349500,349500,348500,153
|
|
20240425,151100,5885492500,349500,349500,349500,349000,21
|
|
20240425,151000,5878153500,349500,348500,349500,348500,34
|
|
20240425,150900,5866285500,349000,349500,349500,349000,50
|
|
20240425,150800,5848815000,349500,349500,350000,349500,17
|
|
20240425,150700,5842868000,350000,349000,350000,349000,22
|
|
20240425,150600,5835180000,349500,349500,349500,349000,28
|
|
20240425,150500,5825403000,349500,350000,350000,349500,17
|
|
20240425,150400,5819461000,350000,350000,350000,349500,31
|
|
20240425,150300,5808618500,350000,350000,350000,349500,32
|
|
20240425,150200,5797423500,350000,350000,350000,349500,29
|
|
20240425,150100,5787276000,350000,350000,350000,350000,22
|
|
20240425,150000,5779576000,350000,348500,350000,348500,57
|
|
20240425,145900,5759683500,350000,349500,350000,348500,64
|
|
20240425,145800,5737326000,349500,349000,349500,349000,30
|
|
20240425,145700,5726841500,349500,349500,349500,349000,79
|
|
20240425,145600,5699251000,349500,349500,349500,349000,51
|
|
20240425,145500,5681432000,349000,349000,349500,349000,62
|
|
20240425,145400,5659791500,349500,349000,349500,349000,53
|
|
20240425,145300,5641283500,349500,349500,350000,349000,31
|
|
20240425,145200,5630447500,350000,350000,350000,349000,33
|
|
20240425,145100,5618915000,350000,350000,350500,349000,56
|
|
20240425,145000,5599324000,350500,350500,351000,350500,28
|
|
20240425,144900,5589506500,350500,350500,351000,350000,33
|
|
20240425,144800,5577938500,350500,350000,351000,350000,33
|
|
20240425,144700,5566376500,350500,350500,350500,349500,30
|
|
20240425,144600,5555870000,350500,350500,350500,350000,48
|
|
20240425,144500,5539052500,350500,350000,350500,350000,43
|
|
20240425,144400,5523986500,349500,350000,350500,349500,44
|
|
20240425,144300,5508581500,350000,350000,350500,350000,53
|
|
20240425,144200,5490012500,350500,349500,350500,349500,24
|
|
20240425,144100,5481612500,350000,350000,351000,350000,55
|
|
20240425,144000,5462339500,350500,350500,351000,350000,64
|
|
20240425,143900,5439890500,351000,350000,351000,350000,83
|
|
20240425,143800,5410796500,350500,350000,350500,349500,62
|
|
20240425,143700,5389097000,349500,350000,350000,349500,32
|
|
20240425,143600,5377904500,349500,349000,349500,349000,28
|
|
20240425,143500,5368126500,349500,349000,349500,349000,28
|
|
20240425,143400,5358348500,349500,349500,349500,349000,26
|
|
20240425,143300,5349269000,349000,349500,349500,349000,13
|
|
20240425,143200,5344726000,349500,350000,350000,349500,42
|
|
20240425,143100,5330041000,350000,350000,350000,349500,38
|
|
20240425,143000,5316743500,349500,349500,349500,349000,19
|
|
20240425,142900,5310104000,349500,349000,350000,349000,142
|
|
20240425,142800,5260509000,350000,350000,350000,349000,19
|
|
20240425,142700,5253866500,350000,350500,350500,349000,47
|
|
20240425,142600,5237431500,350500,350500,351000,350000,26
|
|
20240425,142500,5228323500,350500,350000,350500,349500,32
|
|
20240425,142400,5217121500,349500,350000,350500,349000,70
|
|
20240425,142300,5192618500,350500,350000,350500,350000,26
|
|
20240425,142200,5183517500,350000,350500,351000,350000,223
|
|
20240425,142100,5105412500,350500,350500,351000,350500,17
|
|
20240425,142000,5099451500,351000,350500,351000,350500,8
|
|
20240425,141900,5096645500,351000,351500,351500,350500,23
|
|
20240425,141800,5088574000,351000,350500,351000,350500,28
|
|
20240425,141700,5078751000,351000,351000,352000,351000,31
|
|
20240425,141600,5067864500,351000,351000,352000,351000,16
|
|
20240425,141500,5062244000,351500,352000,352000,351000,21
|
|
20240425,141400,5054863000,351500,351500,351500,351000,28
|
|
20240425,141300,5045028500,351000,351000,351000,350500,17
|
|
20240425,141200,5039062000,351000,350500,351500,350500,17
|
|
20240425,141100,5033095000,350500,351000,351000,350500,14
|
|
20240425,141000,5028181500,351000,351000,351000,350500,13
|
|
20240425,140900,5023620000,351500,351000,351500,351000,77
|
|
20240425,140800,4996583500,351000,351000,351500,351000,23
|
|
20240425,140700,4988502500,351500,351000,351500,351000,33
|
|
20240425,140600,4976906000,351000,351000,352000,351000,32
|
|
20240425,140500,4965661000,351000,351500,351500,351000,75
|
|
20240425,140400,4939309000,351500,350500,351500,350500,42
|
|
20240425,140300,4924568000,351000,350500,351000,350500,39
|
|
20240425,140200,4910882000,350500,350000,350500,350000,38
|
|
20240425,140100,4897571000,350000,350000,350500,350000,331
|
|
20240425,140000,4781718500,350000,349000,350000,349000,153
|
|
20240425,135900,4728179500,350000,350000,350000,348500,92
|
|
20240425,135800,4696057500,350000,350000,350000,350000,7
|
|
20240425,135700,4693607500,350000,349500,350500,349500,17
|
|
20240425,135600,4687655000,349500,350000,350000,349500,31
|
|
20240425,135500,4676808000,350500,349500,350500,349500,24
|
|
20240425,135400,4668402500,350000,350000,350500,350000,53
|
|
20240425,135300,4649834000,350500,350500,350500,350000,19
|
|
20240425,135200,4643182500,350500,349000,350500,349000,127
|
|
20240425,135100,4598790500,348500,349000,349500,348500,69
|
|
20240425,135000,4574718500,348500,349000,349500,348500,97
|
|
20240425,134900,4540867500,349000,350000,350000,349000,38
|
|
20240425,134800,4527594500,350000,350000,350000,349500,34
|
|
20240425,134700,4515702000,350000,350500,350500,350000,16
|
|
20240425,134600,4510096000,350500,350000,351000,350000,19
|
|
20240425,134500,4503432500,350500,350500,351000,350500,10
|
|
20240425,134400,4499925000,350500,350500,351000,350000,21
|
|
20240425,134300,4492559000,350500,350500,350500,350500,20
|
|
20240425,134200,4485549000,351000,350000,351000,350000,39
|
|
20240425,134100,4471862500,350500,350500,350500,350000,28
|
|
20240425,134000,4462052000,350000,351000,351000,350000,165
|
|
20240425,133900,4404288000,350500,350500,350500,350500,11
|
|
20240425,133800,4400432500,350500,350500,351000,350000,19
|
|
20240425,133700,4393771000,351000,350500,351000,350500,16
|
|
20240425,133600,4388157500,350000,350500,351000,350000,18
|
|
20240425,133500,4381849000,351000,351000,351000,350500,20
|
|
20240425,133400,4374831000,351000,351000,351000,350500,9
|
|
20240425,133300,4371675000,351500,351000,351500,351000,14
|
|
20240425,133200,4366759500,351000,350500,351000,350000,11
|
|
20240425,133100,4362903000,351000,350500,351000,350000,17
|
|
20240425,133000,4356943000,350500,350500,350500,350000,12
|
|
20240425,132900,4352739500,350500,351000,351000,350000,21
|
|
20240425,132800,4345374000,351000,351000,351500,350500,18
|
|
20240425,132700,4339055000,350000,352000,352000,350000,11
|
|
20240425,132600,4335194500,351500,350500,351500,350500,17
|
|
20240425,132500,4329227500,350500,351000,351000,350500,15
|
|
20240425,132400,4323967500,351500,350500,351500,350500,18
|
|
20240425,132300,4317653000,350500,351500,351500,350500,15
|
|
20240425,132200,4312391500,351500,351000,352000,351000,28
|
|
20240425,132100,4302546000,350000,351000,351000,350000,36
|
|
20240425,132000,4289918500,351000,350000,351000,350000,23
|
|
20240425,131900,4281855000,350000,350000,350500,350000,123
|
|
20240425,131800,4238801000,350500,350500,350500,350000,23
|
|
20240425,131700,4230743000,350500,350500,350500,350000,25
|
|
20240425,131600,4221985000,351000,350500,351000,350000,18
|
|
20240425,131500,4215677500,350500,350500,350500,350000,19
|
|
20240425,131400,4209018500,350500,351000,351000,350000,13
|
|
20240425,131300,4204463000,350500,351000,351000,350500,32
|
|
20240425,131200,4193238000,350500,350500,351000,350000,20
|
|
20240425,131100,4186230500,350000,350000,350500,350000,19
|
|
20240425,131000,4179578500,350000,350500,350500,350000,17
|
|
20240425,130900,4173624000,350000,350000,350500,350000,12
|
|
20240425,130800,4169421500,350000,350500,350500,349500,17
|
|
20240425,130700,4163471000,350500,349500,350500,349500,11
|
|
20240425,130600,4159619000,349500,350000,351000,349500,14
|
|
20240425,130500,4154719000,351000,350000,351000,350000,17
|
|
20240425,130400,4148760500,350500,350500,351000,350500,25
|
|
20240425,130300,4139992000,350500,351000,351000,350500,20
|
|
20240425,130200,4132981000,351000,349000,351000,349000,24
|
|
20240425,130100,4124568000,348500,351000,351000,348500,99
|
|
20240425,130000,4089962500,351000,350500,351000,350500,13
|
|
20240425,125900,4085401500,350500,350500,351000,350500,23
|
|
20240425,125800,4077335000,350500,351000,351000,350000,21
|
|
20240425,125700,4069974500,351000,350000,351000,350000,41
|
|
20240425,125600,4055589500,350000,350000,350500,349500,42
|
|
20240425,125500,4040884000,350000,350000,350500,350000,31
|
|
20240425,125400,4030020000,350000,349500,350500,349500,56
|
|
20240425,125300,4010419000,350000,350500,350500,350000,151
|
|
20240425,125200,3957554000,350000,350500,350500,350000,81
|
|
20240425,125100,3929169500,350500,351000,351000,350500,20
|
|
20240425,125000,3922156000,350500,351500,351500,350500,17
|
|
20240425,124900,3916187000,351500,351500,351500,351000,11
|
|
20240425,124800,3912322000,351500,351000,352000,351000,15
|
|
20240425,124700,3907051000,351000,351000,351500,351000,14
|
|
20240425,124600,3902132000,351000,352000,352000,351000,28
|
|
20240425,124500,3892298500,351000,352000,352000,351000,37
|
|
20240425,124400,3879304500,351500,351500,351500,351000,21
|
|
20240425,124300,3871925500,352000,351500,352000,351500,28
|
|
20240425,124200,3862074000,352000,351000,352000,351000,16
|
|
20240425,124100,3856448500,352000,352000,352500,352000,19
|
|
20240425,124000,3849759500,352000,351000,352000,351000,18
|
|
20240425,123900,3843437500,351000,351500,351500,351000,31
|
|
20240425,123800,3832545000,351000,351500,351500,351000,22
|
|
20240425,123700,3824815000,351000,351500,351500,350500,24
|
|
20240425,123600,3816387500,351000,350500,351000,350500,22
|
|
20240425,123500,3808669000,350500,352000,352000,350500,33
|
|
20240425,123400,3797056000,352000,350500,352000,350500,24
|
|
20240425,123300,3788635000,351000,352000,352000,351000,45
|
|
20240425,123200,3772814000,352000,351500,352000,351500,24
|
|
20240425,123100,3764369500,351500,351500,351500,351000,24
|
|
20240425,123000,3755938000,351500,351500,352500,351500,32
|
|
20240425,122900,3744676000,351500,352500,353000,351000,36
|
|
20240425,122800,3731992000,352500,351000,352500,350500,82
|
|
20240425,122700,3703216000,351500,353000,353000,351500,61
|
|
20240425,122600,3681737500,353000,353500,353500,353000,32
|
|
20240425,122500,3670440500,352500,353000,353000,352500,12
|
|
20240425,122400,3666207500,353000,352500,353500,352500,39
|
|
20240425,122300,3652432000,352500,352500,353000,352500,11
|
|
20240425,122200,3648553500,352000,353000,353500,352000,30
|
|
20240425,122100,3637964000,353500,352500,353500,352000,35
|
|
20240425,122000,3625613500,353000,352000,353000,352000,34
|
|
20240425,121900,3613618000,352000,352000,352500,352000,29
|
|
20240425,121800,3603402500,352000,352500,352500,351500,22
|
|
20240425,121700,3595659000,353000,352500,353000,352500,26
|
|
20240425,121600,3586484000,352500,354000,354000,351500,141
|
|
20240425,121500,3536825500,354000,354000,354000,353500,33
|
|
20240425,121400,3525146000,353500,353000,353500,353000,22
|
|
20240425,121300,3517372000,352500,353500,354000,352500,37
|
|
20240425,121200,3504294000,354000,353000,354000,353000,17
|
|
20240425,121100,3498285000,354000,353500,354500,353500,36
|
|
20240425,121000,3485542000,353500,353500,353500,353000,15
|
|
20240425,120900,3480241500,353500,353500,354000,353000,35
|
|
20240425,120800,3467860000,353500,353500,354000,353500,21
|
|
20240425,120700,3460434500,353500,354000,354000,353000,23
|
|
20240425,120600,3452304000,353500,353500,354000,353000,33
|
|
20240425,120500,3440639000,354000,353500,354500,353000,9
|
|
20240425,120400,3437455500,354000,353000,354000,353000,47
|
|
20240425,120300,3420826000,353000,354500,354500,353000,35
|
|
20240425,120200,3408434500,354000,354000,354500,353500,35
|
|
20240425,120100,3396039000,354000,354500,354500,353000,79
|
|
20240425,120000,3368108500,354500,354000,355000,352000,198
|
|
20240425,115900,3298152000,354500,353500,354500,353500,22
|
|
20240425,115800,3290363000,353500,355000,355000,353500,32
|
|
20240425,115700,3279015500,355000,354500,355000,354500,41
|
|
20240425,115600,3264472500,355000,355000,355000,354500,221
|
|
20240425,115500,3186111000,355000,353500,355000,353500,172
|
|
20240425,115400,3125119000,353500,354000,354500,353500,27
|
|
20240425,115300,3115558500,354000,353500,354500,353500,33
|
|
20240425,115200,3103864500,353500,353500,354000,353500,16
|
|
20240425,115100,3098208000,354000,354500,354500,354000,63
|
|
20240425,115000,3075881000,354500,353500,354500,353500,18
|
|
20240425,114900,3069514000,353500,354000,354500,353500,29
|
|
20240425,114800,3059241000,354500,353500,354500,353500,25
|
|
20240425,114700,3050390500,354000,353000,354000,353000,18
|
|
20240425,114600,3044026500,354000,354000,354500,353500,39
|
|
20240425,114500,3030218000,354000,353500,354500,353000,39
|
|
20240425,114400,3016428000,353500,353500,354000,353500,27
|
|
20240425,114300,3006873500,353500,353500,354000,353000,11
|
|
20240425,114200,3002986500,353500,353500,354500,353500,41
|
|
20240425,114100,2988464500,353000,353500,353500,353000,2
|
|
20240425,114000,2987758000,354000,353000,354000,353000,43
|
|
20240425,113900,2972541000,353000,353500,353500,353000,16
|
|
20240425,113800,2966885500,353500,354000,354000,353000,35
|
|
20240425,113700,2954510500,354000,353500,354000,353000,26
|
|
20240425,113600,2945319500,354000,353500,354000,353500,33
|
|
20240425,113500,2933638500,353500,353500,353500,353000,22
|
|
20240425,113400,2925865000,352500,353500,354000,352500,21
|
|
20240425,113300,2918441500,354000,354000,354000,353000,177
|
|
20240425,113200,2855815000,354000,354500,354500,354000,27
|
|
20240425,113100,2846250000,354500,354500,355000,354000,37
|
|
20240425,113000,2833130000,354500,354000,354500,354000,79
|
|
20240425,112900,2805144000,354500,354500,354500,354000,53
|
|
20240425,112800,2786358500,354500,354000,354500,353500,31
|
|
20240425,112700,2775380500,354500,354500,354500,354000,73
|
|
20240425,112600,2749509000,354500,354500,354500,354000,170
|
|
20240425,112500,2689246500,354500,354000,354500,353500,53
|
|
20240425,112400,2670471500,354000,354000,354500,354000,41
|
|
20240425,112300,2655942500,354500,353500,354500,352500,86
|
|
20240425,112200,2625497500,353500,354000,354000,353000,60
|
|
20240425,112100,2604274500,354000,354000,354000,353500,23
|
|
20240425,112000,2596133500,354000,353500,354000,353500,52
|
|
20240425,111900,2577734000,354000,353500,354000,353500,49
|
|
20240425,111800,2560391000,354000,353500,354000,353000,29
|
|
20240425,111700,2550140500,354000,353500,354000,353500,36
|
|
20240425,111600,2537404000,354000,353000,354000,353000,67
|
|
20240425,111500,2513708000,353000,353500,354000,353000,42
|
|
20240425,111400,2498849000,353500,354000,354000,353500,12
|
|
20240425,111300,2494603500,354000,353500,354000,353000,53
|
|
20240425,111200,2475854000,354000,353000,354000,353000,41
|
|
20240425,111100,2461357000,353000,353500,353500,353000,17
|
|
20240425,111000,2455350000,353500,354000,354000,351000,94
|
|
20240425,110900,2422234000,353500,353500,354000,353500,50
|
|
20240425,110800,2404537000,353500,354000,354000,353000,20
|
|
20240425,110700,2397465500,354000,354000,354000,353000,47
|
|
20240425,110600,2380838500,353500,353000,354000,353000,55
|
|
20240425,110500,2361378000,353500,354000,354000,353500,36
|
|
20240425,110400,2348637000,353500,353000,354000,353000,23
|
|
20240425,110300,2340504500,353500,354000,354000,352500,70
|
|
20240425,110200,2315752000,354000,353500,354000,353500,80
|
|
20240425,110100,2287434500,353500,353500,354000,353000,38
|
|
20240425,110000,2273996000,353500,353500,354000,353500,38
|
|
20240425,105900,2260552500,353500,353500,354000,353000,41
|
|
20240425,105800,2246054000,353500,353500,354000,353000,53
|
|
20240425,105700,2227307000,353500,354000,354000,353500,65
|
|
20240425,105600,2204314500,353500,354000,354500,353500,25
|
|
20240425,105500,2195458500,354000,354500,354500,354000,32
|
|
20240425,105400,2184118000,354000,353500,354500,353500,28
|
|
20240425,105300,2174208000,354000,353500,354000,353500,30
|
|
20240425,105200,2163591500,354000,353500,354000,353500,33
|
|
20240425,105100,2151913500,353000,353500,353500,353000,38
|
|
20240425,105000,2138489500,353500,353500,354500,353500,26
|
|
20240425,104900,2129290500,354000,353500,354000,353500,19
|
|
20240425,104800,2122565500,353500,353500,354500,353500,54
|
|
20240425,104700,2103450000,353500,353000,354500,353000,18
|
|
20240425,104600,2097077500,353000,353500,354000,353000,22
|
|
20240425,104500,2089302000,353500,354500,354500,353500,50
|
|
20240425,104400,2071602000,354000,354000,354500,353500,82
|
|
20240425,104300,2042574000,354500,353500,354500,353500,168
|
|
20240425,104200,1983106500,353500,353000,354000,353000,54
|
|
20240425,104100,1964012000,353500,353500,354000,353000,58
|
|
20240425,104000,1943486000,353500,353000,353500,352500,150
|
|
20240425,103900,1890515000,353000,352500,353000,352500,44
|
|
20240425,103800,1875004000,352000,350500,352500,350500,70
|
|
20240425,103700,1850405000,351000,350000,351000,350000,15
|
|
20240425,103600,1845146000,350500,350000,350500,350000,37
|
|
20240425,103500,1832185500,351000,351000,351000,350000,48
|
|
20240425,103400,1815346000,351000,351000,351500,351000,17
|
|
20240425,103300,1809378500,351500,351000,351500,350000,48
|
|
20240425,103200,1792542000,351000,351000,351500,350500,42
|
|
20240425,103100,1777788000,351000,351000,351500,350500,16
|
|
20240425,103000,1772170000,351000,350000,351000,350000,23
|
|
20240425,102900,1764110500,350500,351500,351500,350000,31
|
|
20240425,102800,1753250000,350000,350500,351000,350000,62
|
|
20240425,102700,1731531000,350500,351500,351500,350500,62
|
|
20240425,102600,1709781000,351500,352500,353000,351500,98
|
|
20240425,102500,1675317000,353000,352000,353000,351500,29
|
|
20240425,102400,1665108000,352000,352500,353500,352000,46
|
|
20240425,102300,1648883500,352500,353000,353500,352500,46
|
|
20240425,102200,1632643000,353500,353500,353500,352500,144
|
|
20240425,102100,1581806500,353500,354000,354000,353000,72
|
|
20240425,102000,1556340000,354500,353500,354500,353000,253
|
|
20240425,101900,1466873500,354000,354500,354500,354000,98
|
|
20240425,101800,1432164000,353500,353500,354500,353500,162
|
|
20240425,101700,1374823000,354000,354500,355000,353500,119
|
|
20240425,101600,1332691500,355000,355000,355000,354000,121
|
|
20240425,101500,1289784500,355000,355000,355000,354000,100
|
|
20240425,101400,1254304500,355000,354500,355000,354000,289
|
|
20240425,101300,1151839500,354000,353000,354500,353000,494
|
|
20240425,101200,977203000,353000,351500,353000,351500,202
|
|
20240425,101100,906040000,352000,351500,352000,351000,63
|
|
20240425,101000,883892000,351500,351000,352000,350500,21
|
|
20240425,100900,876518000,351000,351500,351500,351000,19
|
|
20240425,100800,869845000,352000,352000,352000,351500,15
|
|
20240425,100700,864565500,351000,351500,351500,350000,27
|
|
20240425,100600,855092500,351500,351000,352000,351000,9
|
|
20240425,100500,851929000,351000,350000,352000,350000,29
|
|
20240425,100400,841742500,350500,351000,351000,350000,8
|
|
20240425,100300,838937500,351000,350000,351000,350000,26
|
|
20240425,100200,829831000,350000,350000,351000,350000,9
|
|
20240425,100100,826677500,350500,351000,351500,350000,11
|
|
20240425,100000,822820000,351000,351500,351500,350000,57
|
|
20240425,095900,802812000,352000,352000,352000,351500,24
|
|
20240425,095800,794365500,352000,351500,352500,351500,11
|
|
20240425,095700,790492500,352500,351500,352500,351500,15
|
|
20240425,095600,785212500,352500,352000,352500,352000,18
|
|
20240425,095500,778875000,352000,351500,352500,351500,8
|
|
20240425,095400,776059500,351500,352000,352500,351500,36
|
|
20240425,095300,763386000,352000,352000,352000,351500,7
|
|
20240425,095200,760923000,351500,352000,352000,351500,14
|
|
20240425,095100,755995500,352000,352500,352500,351500,16
|
|
20240425,095000,750360500,352000,352500,352500,352000,4
|
|
20240425,094900,748951000,352500,352500,352500,352500,49
|
|
20240425,094800,731678500,353000,353000,353000,352500,21
|
|
20240425,094700,724270500,352500,353000,353000,352500,19
|
|
20240425,094600,717569000,353000,353000,353500,353000,35
|
|
20240425,094500,705205000,353500,352000,353500,352000,84
|
|
20240425,094400,675616500,352000,352000,352000,352000,1
|
|
20240425,094300,675264500,352500,353500,353500,352000,33
|
|
20240425,094200,663610000,352000,353000,353500,351500,168
|
|
20240425,094100,604311000,353000,351500,353000,351500,127
|
|
20240425,094000,559590500,352000,351500,352000,351500,59
|
|
20240425,093900,538845000,351500,351000,351500,350500,27
|
|
20240425,093800,529360500,350500,351000,351000,350000,14
|
|
20240425,093700,524449000,351000,350500,351000,350000,17
|
|
20240425,093600,518490000,350500,350000,350500,350000,20
|
|
20240425,093500,511483500,350000,350000,350500,350000,43
|
|
20240425,093400,496428000,350000,349500,350000,349500,3
|
|
20240425,093300,495378500,349000,349000,350000,348500,30
|
|
20240425,093200,484902500,349000,349000,349000,349000,1
|
|
20240425,093100,484553500,349000,349500,349500,349000,8
|
|
20240425,093000,481758500,349500,348500,349500,348500,17
|
|
20240425,092900,475820500,348500,349000,349000,348500,9
|
|
20240425,092800,472683500,349500,349000,349500,349000,24
|
|
20240425,092700,464307000,347500,347500,347500,347500,5
|
|
20240425,092600,462569500,349000,348500,349000,348000,18
|
|
20240425,092500,456296500,348000,347500,348000,347500,6
|
|
20240425,092400,454209500,348500,348000,348500,348000,6
|
|
20240425,092300,452121000,348000,348000,348000,347500,20
|
|
20240425,092200,445161500,347500,349000,349000,347500,11
|
|
20240425,092100,441324000,349000,349000,349000,349000,7
|
|
20240425,092000,438881000,347500,349500,349500,347000,110
|
|
20240425,091900,400614000,350000,349500,350000,349500,20
|
|
20240425,091800,393622000,348500,349000,349500,348500,57
|
|
20240425,091700,373716000,349000,349000,349000,349000,6
|
|
20240425,091600,371622000,348500,349000,349000,348500,26
|
|
20240425,091500,362551000,349000,347500,349000,347500,37
|
|
20240425,091400,349676500,347500,348500,348500,347500,20
|
|
20240425,091300,342717000,349000,348500,349000,348000,122
|
|
20240425,091200,300166500,348500,347000,348500,347000,76
|
|
20240425,091100,273771500,347000,347500,347500,347000,53
|
|
20240425,091000,255363500,347500,347000,347500,347000,31
|
|
20240425,090900,244593000,347000,347000,347000,347000,14
|
|
20240425,090800,239735000,347500,347500,348000,347500,137
|
|
20240425,090700,192073000,347500,348500,348500,347000,39
|
|
20240425,090600,178511500,347500,347500,348500,347000,15
|
|
20240425,090500,173298000,349000,348500,349000,346500,14
|
|
20240425,090400,168426000,348500,346000,348500,346000,65
|
|
20240425,090300,145851500,346000,348000,348000,345500,3
|
|
20240425,090200,144812000,345500,345500,348000,345500,6
|
|
20240425,090100,142734500,345500,345000,348000,345000,7
|
|
20240425,090000,140304000,345000,344500,348000,344000,407
|