708 lines
41 KiB
CSV
708 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,204500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,204400,45438497500,224000,224000,224000,224000,0
|
|
20240405,204300,45438497500,224000,224000,224000,224000,0
|
|
20240405,204200,45438497500,224000,224000,224000,224000,0
|
|
20240405,204100,45438497500,224000,224000,224000,224000,0
|
|
20240405,204000,45438497500,224000,224000,224000,224000,0
|
|
20240405,203900,45438497500,224000,224000,224000,224000,0
|
|
20240405,203800,45438497500,224000,224000,224000,224000,0
|
|
20240405,203700,45438497500,224000,224000,224000,224000,0
|
|
20240405,203600,45438497500,224000,224000,224000,224000,0
|
|
20240405,203500,45438497500,224000,224000,224000,224000,0
|
|
20240405,203400,45438497500,224000,224000,224000,224000,0
|
|
20240405,203300,45438497500,224000,224000,224000,224000,0
|
|
20240405,203200,45438497500,224000,224000,224000,224000,0
|
|
20240405,203100,45438497500,224000,224000,224000,224000,0
|
|
20240405,203000,45438497500,224000,224000,224000,224000,0
|
|
20240405,202900,45438497500,224000,224000,224000,224000,0
|
|
20240405,202800,45438497500,224000,224000,224000,224000,0
|
|
20240405,202700,45438497500,224000,224000,224000,224000,0
|
|
20240405,202600,45438497500,224000,224000,224000,224000,0
|
|
20240405,202500,45438497500,224000,224000,224000,224000,0
|
|
20240405,202400,45438497500,224000,224000,224000,224000,0
|
|
20240405,202300,45438497500,224000,224000,224000,224000,0
|
|
20240405,202200,45438497500,224000,224000,224000,224000,0
|
|
20240405,202100,45438497500,224000,224000,224000,224000,0
|
|
20240405,202000,45438497500,224000,224000,224000,224000,0
|
|
20240405,201900,45438497500,224000,224000,224000,224000,0
|
|
20240405,201800,45438497500,224000,224000,224000,224000,0
|
|
20240405,201700,45438497500,224000,224000,224000,224000,0
|
|
20240405,201600,45438497500,224000,224000,224000,224000,0
|
|
20240405,201500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,201400,45438497500,224000,224000,224000,224000,0
|
|
20240405,201300,45438497500,224000,224000,224000,224000,0
|
|
20240405,201200,45438497500,224000,224000,224000,224000,0
|
|
20240405,201100,45438497500,224000,224000,224000,224000,0
|
|
20240405,201000,45438497500,224000,224000,224000,224000,0
|
|
20240405,200900,45438497500,224000,224000,224000,224000,0
|
|
20240405,200800,45438497500,224000,224000,224000,224000,0
|
|
20240405,200700,45438497500,224000,224000,224000,224000,0
|
|
20240405,200600,45438497500,224000,224000,224000,224000,0
|
|
20240405,200500,45438497500,224000,224000,224000,224000,0
|
|
20240405,200400,45438497500,224000,224000,224000,224000,0
|
|
20240405,200300,45438497500,224000,224000,224000,224000,0
|
|
20240405,200200,45438497500,224000,224000,224000,224000,0
|
|
20240405,200100,45438497500,224000,224000,224000,224000,0
|
|
20240405,200000,45438497500,224000,224000,224000,224000,0
|
|
20240405,195900,45438497500,224000,224000,224000,224000,0
|
|
20240405,195800,45438497500,224000,224000,224000,224000,0
|
|
20240405,195700,45438497500,224000,224000,224000,224000,0
|
|
20240405,195600,45438497500,224000,224000,224000,224000,0
|
|
20240405,195500,45438497500,224000,224000,224000,224000,0
|
|
20240405,195400,45438497500,224000,224000,224000,224000,0
|
|
20240405,195300,45438497500,224000,224000,224000,224000,0
|
|
20240405,195200,45438497500,224000,224000,224000,224000,0
|
|
20240405,195100,45438497500,224000,224000,224000,224000,0
|
|
20240405,195000,45438497500,224000,224000,224000,224000,0
|
|
20240405,194900,45438497500,224000,224000,224000,224000,0
|
|
20240405,194800,45438497500,224000,224000,224000,224000,0
|
|
20240405,194700,45438497500,224000,224000,224000,224000,0
|
|
20240405,194600,45438497500,224000,224000,224000,224000,0
|
|
20240405,194500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,194400,45438497500,224000,224000,224000,224000,0
|
|
20240405,194300,45438497500,224000,224000,224000,224000,0
|
|
20240405,194200,45438497500,224000,224000,224000,224000,0
|
|
20240405,194100,45438497500,224000,224000,224000,224000,0
|
|
20240405,194000,45438497500,224000,224000,224000,224000,0
|
|
20240405,193900,45438497500,224000,224000,224000,224000,0
|
|
20240405,193800,45438497500,224000,224000,224000,224000,0
|
|
20240405,193700,45438497500,224000,224000,224000,224000,0
|
|
20240405,193600,45438497500,224000,224000,224000,224000,0
|
|
20240405,193500,45438497500,224000,224000,224000,224000,0
|
|
20240405,193400,45438497500,224000,224000,224000,224000,0
|
|
20240405,193300,45438497500,224000,224000,224000,224000,0
|
|
20240405,193200,45438497500,224000,224000,224000,224000,0
|
|
20240405,193100,45438497500,224000,224000,224000,224000,0
|
|
20240405,193000,45438497500,224000,224000,224000,224000,0
|
|
20240405,192900,45438497500,224000,224000,224000,224000,0
|
|
20240405,192800,45438497500,224000,224000,224000,224000,0
|
|
20240405,192700,45438497500,224000,224000,224000,224000,0
|
|
20240405,192600,45438497500,224000,224000,224000,224000,0
|
|
20240405,192500,45438497500,224000,224000,224000,224000,0
|
|
20240405,192400,45438497500,224000,224000,224000,224000,0
|
|
20240405,192300,45438497500,224000,224000,224000,224000,0
|
|
20240405,192200,45438497500,224000,224000,224000,224000,0
|
|
20240405,192100,45438497500,224000,224000,224000,224000,0
|
|
20240405,192000,45438497500,224000,224000,224000,224000,0
|
|
20240405,191900,45438497500,224000,224000,224000,224000,0
|
|
20240405,191800,45438497500,224000,224000,224000,224000,0
|
|
20240405,191700,45438497500,224000,224000,224000,224000,0
|
|
20240405,191600,45438497500,224000,224000,224000,224000,0
|
|
20240405,191500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,191400,45438497500,224000,224000,224000,224000,0
|
|
20240405,191300,45438497500,224000,224000,224000,224000,0
|
|
20240405,191200,45438497500,224000,224000,224000,224000,0
|
|
20240405,191100,45438497500,224000,224000,224000,224000,0
|
|
20240405,191000,45438497500,224000,224000,224000,224000,0
|
|
20240405,190900,45438497500,224000,224000,224000,224000,0
|
|
20240405,190800,45438497500,224000,224000,224000,224000,0
|
|
20240405,190700,45438497500,224000,224000,224000,224000,0
|
|
20240405,190600,45438497500,224000,224000,224000,224000,0
|
|
20240405,190500,45438497500,224000,224000,224000,224000,0
|
|
20240405,190400,45438497500,224000,224000,224000,224000,0
|
|
20240405,190300,45438497500,224000,224000,224000,224000,0
|
|
20240405,190200,45438497500,224000,224000,224000,224000,0
|
|
20240405,190100,45438497500,224000,224000,224000,224000,0
|
|
20240405,190000,45438497500,224000,224000,224000,224000,0
|
|
20240405,185900,45438497500,224000,224000,224000,224000,0
|
|
20240405,185800,45438497500,224000,224000,224000,224000,0
|
|
20240405,185700,45438497500,224000,224000,224000,224000,0
|
|
20240405,185600,45438497500,224000,224000,224000,224000,0
|
|
20240405,185500,45438497500,224000,224000,224000,224000,0
|
|
20240405,185400,45438497500,224000,224000,224000,224000,0
|
|
20240405,185300,45438497500,224000,224000,224000,224000,0
|
|
20240405,185200,45438497500,224000,224000,224000,224000,0
|
|
20240405,185100,45438497500,224000,224000,224000,224000,0
|
|
20240405,185000,45438497500,224000,224000,224000,224000,0
|
|
20240405,184900,45438497500,224000,224000,224000,224000,0
|
|
20240405,184800,45438497500,224000,224000,224000,224000,0
|
|
20240405,184700,45438497500,224000,224000,224000,224000,0
|
|
20240405,184600,45438497500,224000,224000,224000,224000,0
|
|
20240405,184500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,184400,45438497500,224000,224000,224000,224000,0
|
|
20240405,184300,45438497500,224000,224000,224000,224000,0
|
|
20240405,184200,45438497500,224000,224000,224000,224000,0
|
|
20240405,184100,45438497500,224000,224000,224000,224000,0
|
|
20240405,184000,45438497500,224000,224000,224000,224000,0
|
|
20240405,183900,45438497500,224000,224000,224000,224000,0
|
|
20240405,183800,45438497500,224000,224000,224000,224000,0
|
|
20240405,183700,45438497500,224000,224000,224000,224000,0
|
|
20240405,183600,45438497500,224000,224000,224000,224000,0
|
|
20240405,183500,45438497500,224000,224000,224000,224000,0
|
|
20240405,183400,45438497500,224000,224000,224000,224000,0
|
|
20240405,183300,45438497500,224000,224000,224000,224000,0
|
|
20240405,183200,45438497500,224000,224000,224000,224000,0
|
|
20240405,183100,45438497500,224000,224000,224000,224000,0
|
|
20240405,183000,45438497500,224000,224000,224000,224000,0
|
|
20240405,182900,45438497500,224000,224000,224000,224000,0
|
|
20240405,182800,45438497500,224000,224000,224000,224000,0
|
|
20240405,182700,45438497500,224000,224000,224000,224000,0
|
|
20240405,182600,45438497500,224000,224000,224000,224000,0
|
|
20240405,182500,45438497500,224000,224000,224000,224000,0
|
|
20240405,182400,45438497500,224000,224000,224000,224000,0
|
|
20240405,182300,45438497500,224000,224000,224000,224000,0
|
|
20240405,182200,45438497500,224000,224000,224000,224000,0
|
|
20240405,182100,45438497500,224000,224000,224000,224000,0
|
|
20240405,182000,45438497500,224000,224000,224000,224000,0
|
|
20240405,181900,45438497500,224000,224000,224000,224000,0
|
|
20240405,181800,45438497500,224000,224000,224000,224000,0
|
|
20240405,181700,45438497500,224000,224000,224000,224000,0
|
|
20240405,181600,45438497500,224000,224000,224000,224000,0
|
|
20240405,181500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,181400,45438497500,224000,224000,224000,224000,0
|
|
20240405,181300,45438497500,224000,224000,224000,224000,0
|
|
20240405,181200,45438497500,224000,224000,224000,224000,0
|
|
20240405,181100,45438497500,224000,224000,224000,224000,0
|
|
20240405,181000,45438497500,224000,224000,224000,224000,0
|
|
20240405,180900,45438497500,224000,224000,224000,224000,0
|
|
20240405,180800,45438497500,224000,224000,224000,224000,0
|
|
20240405,180700,45438497500,224000,224000,224000,224000,0
|
|
20240405,180600,45438497500,224000,224000,224000,224000,0
|
|
20240405,180500,45438497500,224000,224000,224000,224000,0
|
|
20240405,180400,45438497500,224000,224000,224000,224000,0
|
|
20240405,180300,45438497500,224000,224000,224000,224000,0
|
|
20240405,180200,45438497500,224000,224000,224000,224000,0
|
|
20240405,180100,45438497500,224000,224000,224000,224000,0
|
|
20240405,180000,45438497500,224000,224000,224000,224000,0
|
|
20240405,175900,45438497500,224000,224000,224000,224000,0
|
|
20240405,175800,45438497500,224000,224000,224000,224000,0
|
|
20240405,175700,45438497500,224000,224000,224000,224000,0
|
|
20240405,175600,45438497500,224000,224000,224000,224000,0
|
|
20240405,175500,45438497500,224000,224000,224000,224000,0
|
|
20240405,175400,45438497500,224000,224000,224000,224000,0
|
|
20240405,175300,45438497500,224000,224000,224000,224000,0
|
|
20240405,175200,45438497500,224000,224000,224000,224000,0
|
|
20240405,175100,45438497500,224000,224000,224000,224000,0
|
|
20240405,175000,45438497500,224000,224000,224000,224000,0
|
|
20240405,174900,45438497500,224000,224000,224000,224000,0
|
|
20240405,174800,45438497500,224000,224000,224000,224000,0
|
|
20240405,174700,45438497500,224000,224000,224000,224000,0
|
|
20240405,174600,45438497500,224000,224000,224000,224000,0
|
|
20240405,174500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,174400,45438497500,224000,224000,224000,224000,0
|
|
20240405,174300,45438497500,224000,224000,224000,224000,0
|
|
20240405,174200,45438497500,224000,224000,224000,224000,0
|
|
20240405,174100,45438497500,224000,224000,224000,224000,0
|
|
20240405,174000,45438497500,224000,224000,224000,224000,0
|
|
20240405,173900,45438497500,224000,224000,224000,224000,0
|
|
20240405,173800,45438497500,224000,224000,224000,224000,0
|
|
20240405,173700,45438497500,224000,224000,224000,224000,0
|
|
20240405,173600,45438497500,224000,224000,224000,224000,0
|
|
20240405,173500,45438497500,224000,224000,224000,224000,0
|
|
20240405,173400,45438497500,224000,224000,224000,224000,0
|
|
20240405,173300,45438497500,224000,224000,224000,224000,0
|
|
20240405,173200,45438497500,224000,224000,224000,224000,0
|
|
20240405,173100,45438497500,224000,224000,224000,224000,0
|
|
20240405,173000,45438497500,224000,224000,224000,224000,0
|
|
20240405,172900,45438497500,224000,224000,224000,224000,0
|
|
20240405,172800,45438497500,224000,224000,224000,224000,0
|
|
20240405,172700,45438497500,224000,224000,224000,224000,0
|
|
20240405,172600,45438497500,224000,224000,224000,224000,0
|
|
20240405,172500,45438497500,224000,224000,224000,224000,0
|
|
20240405,172400,45438497500,224000,224000,224000,224000,0
|
|
20240405,172300,45438497500,224000,224000,224000,224000,0
|
|
20240405,172200,45438497500,224000,224000,224000,224000,0
|
|
20240405,172100,45438497500,224000,224000,224000,224000,0
|
|
20240405,172000,45438497500,224000,224000,224000,224000,0
|
|
20240405,171900,45438497500,224000,224000,224000,224000,0
|
|
20240405,171800,45438497500,224000,224000,224000,224000,0
|
|
20240405,171700,45438497500,224000,224000,224000,224000,0
|
|
20240405,171600,45438497500,224000,224000,224000,224000,0
|
|
20240405,171500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,171400,45438497500,224000,224000,224000,224000,0
|
|
20240405,171300,45438497500,224000,224000,224000,224000,0
|
|
20240405,171200,45438497500,224000,224000,224000,224000,0
|
|
20240405,171100,45438497500,224000,224000,224000,224000,0
|
|
20240405,171000,45438497500,224000,224000,224000,224000,0
|
|
20240405,170900,45438497500,224000,224000,224000,224000,0
|
|
20240405,170800,45438497500,224000,224000,224000,224000,0
|
|
20240405,170700,45438497500,224000,224000,224000,224000,0
|
|
20240405,170600,45438497500,224000,224000,224000,224000,0
|
|
20240405,170500,45438497500,224000,224000,224000,224000,0
|
|
20240405,170400,45438497500,224000,224000,224000,224000,0
|
|
20240405,170300,45438497500,224000,224000,224000,224000,0
|
|
20240405,170200,45438497500,224000,224000,224000,224000,0
|
|
20240405,170100,45438497500,224000,224000,224000,224000,0
|
|
20240405,170000,45438497500,224000,224000,224000,224000,0
|
|
20240405,165900,45438497500,224000,224000,224000,224000,0
|
|
20240405,165800,45438497500,224000,224000,224000,224000,0
|
|
20240405,165700,45438497500,224000,224000,224000,224000,0
|
|
20240405,165600,45438497500,224000,224000,224000,224000,0
|
|
20240405,165500,45438497500,224000,224000,224000,224000,0
|
|
20240405,165400,45438497500,224000,224000,224000,224000,0
|
|
20240405,165300,45438497500,224000,224000,224000,224000,0
|
|
20240405,165200,45438497500,224000,224000,224000,224000,0
|
|
20240405,165100,45438497500,224000,224000,224000,224000,0
|
|
20240405,165000,45438497500,224000,224000,224000,224000,0
|
|
20240405,164900,45438497500,224000,224000,224000,224000,0
|
|
20240405,164800,45438497500,224000,224000,224000,224000,0
|
|
20240405,164700,45438497500,224000,224000,224000,224000,0
|
|
20240405,164600,45438497500,224000,224000,224000,224000,0
|
|
20240405,164500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,164400,45438497500,224000,224000,224000,224000,0
|
|
20240405,164300,45438497500,224000,224000,224000,224000,0
|
|
20240405,164200,45438497500,224000,224000,224000,224000,0
|
|
20240405,164100,45438497500,224000,224000,224000,224000,0
|
|
20240405,164000,45438497500,224000,224000,224000,224000,0
|
|
20240405,163900,45438497500,224000,224000,224000,224000,0
|
|
20240405,163800,45438497500,224000,224000,224000,224000,0
|
|
20240405,163700,45438497500,224000,224000,224000,224000,0
|
|
20240405,163600,45438497500,224000,224000,224000,224000,0
|
|
20240405,163500,45438497500,224000,224000,224000,224000,0
|
|
20240405,163400,45438497500,224000,224000,224000,224000,0
|
|
20240405,163300,45438497500,224000,224000,224000,224000,0
|
|
20240405,163200,45438497500,224000,224000,224000,224000,0
|
|
20240405,163100,45438497500,224000,224000,224000,224000,0
|
|
20240405,163000,45438497500,224000,224000,224000,224000,0
|
|
20240405,162900,45438497500,224000,224000,224000,224000,0
|
|
20240405,162800,45438497500,224000,224000,224000,224000,0
|
|
20240405,162700,45438497500,224000,224000,224000,224000,0
|
|
20240405,162600,45438497500,224000,224000,224000,224000,0
|
|
20240405,162500,45438497500,224000,224000,224000,224000,0
|
|
20240405,162400,45438497500,224000,224000,224000,224000,0
|
|
20240405,162300,45438497500,224000,224000,224000,224000,0
|
|
20240405,162200,45438497500,224000,224000,224000,224000,0
|
|
20240405,162100,45438497500,224000,224000,224000,224000,0
|
|
20240405,162000,45438497500,224000,224000,224000,224000,0
|
|
20240405,161900,45438497500,224000,224000,224000,224000,0
|
|
20240405,161800,45438497500,224000,224000,224000,224000,0
|
|
20240405,161700,45438497500,224000,224000,224000,224000,0
|
|
20240405,161600,45438497500,224000,224000,224000,224000,0
|
|
20240405,161500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,161400,45438497500,224000,224000,224000,224000,0
|
|
20240405,161300,45438497500,224000,224000,224000,224000,0
|
|
20240405,161200,45438497500,224000,224000,224000,224000,0
|
|
20240405,161100,45438497500,224000,224000,224000,224000,0
|
|
20240405,161000,45438497500,224000,224000,224000,224000,0
|
|
20240405,160900,45438497500,224000,224000,224000,224000,0
|
|
20240405,160800,45438497500,224000,224000,224000,224000,0
|
|
20240405,160700,45438497500,224000,224000,224000,224000,0
|
|
20240405,160600,45438497500,224000,224000,224000,224000,0
|
|
20240405,160500,45438497500,224000,224000,224000,224000,0
|
|
20240405,160400,45438497500,224000,224000,224000,224000,0
|
|
20240405,160300,45438497500,224000,224000,224000,224000,0
|
|
20240405,160200,45438497500,224000,224000,224000,224000,0
|
|
20240405,160100,45438497500,224000,224000,224000,224000,0
|
|
20240405,160000,45438497500,224000,224000,224000,224000,0
|
|
20240405,155900,45438497500,224000,224000,224000,224000,0
|
|
20240405,155800,45438497500,224000,224000,224000,224000,0
|
|
20240405,155700,45438497500,224000,224000,224000,224000,0
|
|
20240405,155600,45438497500,224000,224000,224000,224000,0
|
|
20240405,155500,45438497500,224000,224000,224000,224000,0
|
|
20240405,155400,45438497500,224000,224000,224000,224000,0
|
|
20240405,155300,45438497500,224000,224000,224000,224000,0
|
|
20240405,155200,45438497500,224000,224000,224000,224000,0
|
|
20240405,155100,45438497500,224000,224000,224000,224000,0
|
|
20240405,155000,45438497500,224000,224000,224000,224000,0
|
|
20240405,154900,45438497500,224000,224000,224000,224000,0
|
|
20240405,154800,45438497500,224000,224000,224000,224000,0
|
|
20240405,154700,45438497500,224000,224000,224000,224000,0
|
|
20240405,154600,45438497500,224000,224000,224000,224000,0
|
|
20240405,154500,45438497500,224000,224000,224000,224000,5267
|
|
20240405,154400,45438497500,224000,224000,224000,224000,0
|
|
20240405,154300,45438497500,224000,224000,224000,224000,0
|
|
20240405,154200,45438497500,224000,224000,224000,224000,0
|
|
20240405,154100,45438497500,224000,224000,224000,224000,0
|
|
20240405,154000,45438497500,224000,224000,224000,224000,0
|
|
20240405,153900,45438497500,224000,224000,224000,224000,0
|
|
20240405,153800,45438497500,224000,224000,224000,224000,0
|
|
20240405,153700,45438497500,224000,224000,224000,224000,0
|
|
20240405,153600,45438497500,224000,224000,224000,224000,0
|
|
20240405,153500,45438497500,224000,224000,224000,224000,0
|
|
20240405,153400,45438497500,224000,224000,224000,224000,0
|
|
20240405,153300,45438497500,224000,224000,224000,224000,0
|
|
20240405,153200,45438497500,224000,224000,224000,224000,0
|
|
20240405,153100,45438497500,224000,224000,224000,224000,0
|
|
20240405,153000,45438497500,224000,224000,224000,224000,5267
|
|
20240405,152900,44258689500,224500,224500,224500,224500,0
|
|
20240405,152800,44258689500,224500,224500,224500,224500,0
|
|
20240405,152700,44258689500,224500,224500,224500,224500,0
|
|
20240405,152600,44258689500,224500,224500,224500,224500,0
|
|
20240405,152500,44258689500,224500,224500,224500,224500,0
|
|
20240405,152400,44258689500,224500,224500,224500,224500,0
|
|
20240405,152300,44258689500,224500,224500,224500,224500,0
|
|
20240405,152200,44258689500,224500,224500,224500,224500,0
|
|
20240405,152100,44258689500,224500,224500,224500,224500,0
|
|
20240405,152000,44258689500,224500,224500,224500,224500,0
|
|
20240405,151900,44258689500,224500,225000,225500,224500,691
|
|
20240405,151800,44103385000,225000,225500,226000,225000,936
|
|
20240405,151700,43892356000,225500,225000,225500,225000,1425
|
|
20240405,151600,43571041500,225500,225500,226000,224500,1771
|
|
20240405,151500,43171872000,225500,225000,225500,224500,1504
|
|
20240405,151400,42833355000,225000,225000,225000,224500,791
|
|
20240405,151300,42655546500,225000,225000,225000,224500,732
|
|
20240405,151200,42490859500,224500,224500,225000,224500,376
|
|
20240405,151100,42406294000,225000,225000,225000,224500,130
|
|
20240405,151000,42377071500,224500,224500,225000,224500,260
|
|
20240405,150900,42318640500,225000,224500,225000,224500,219
|
|
20240405,150800,42269399500,225000,225000,225000,224500,158
|
|
20240405,150700,42233881500,225000,224500,225000,224500,485
|
|
20240405,150600,42124903000,225000,225500,225500,224500,1966
|
|
20240405,150500,41682532500,225000,225500,225500,225000,308
|
|
20240405,150400,41613079500,225500,225500,225500,225000,237
|
|
20240405,150300,41559659500,225500,225500,225500,225000,311
|
|
20240405,150200,41489561000,225500,225000,225500,225000,327
|
|
20240405,150100,41415834000,225500,225500,225500,225000,462
|
|
20240405,150000,41311670500,225500,225500,225500,225000,584
|
|
20240405,145900,41180148500,225500,225500,225500,225000,328
|
|
20240405,145800,41106198000,225000,225500,225500,225000,216
|
|
20240405,145700,41057518500,225500,225000,225500,225000,245
|
|
20240405,145600,41002278500,225500,225000,225500,224500,575
|
|
20240405,145500,40872875000,225000,224500,225000,224500,802
|
|
20240405,145400,40692441000,225000,224500,225000,224500,315
|
|
20240405,145300,40621581500,224500,224500,225000,224500,489
|
|
20240405,145200,40511579500,225000,224500,225000,224500,263
|
|
20240405,145100,40452426000,224500,225000,225000,224500,216
|
|
20240405,145000,40403853500,225000,224500,225000,224500,133
|
|
20240405,144900,40373937000,225000,224500,225000,224500,239
|
|
20240405,144800,40320177000,225000,225000,225000,224500,233
|
|
20240405,144700,40267801500,224500,224500,225000,224500,192
|
|
20240405,144600,40224628500,224500,224500,225000,224500,215
|
|
20240405,144500,40176293500,225000,225000,225000,224500,145
|
|
20240405,144400,40143684000,225000,225000,225000,224500,424
|
|
20240405,144300,40048321500,225000,225000,225000,224500,124
|
|
20240405,144200,40020426500,224500,224500,225000,224500,187
|
|
20240405,144100,39978376000,225000,225000,225000,224500,265
|
|
20240405,144000,39918787000,225000,224500,225000,224500,224
|
|
20240405,143900,39868395500,225000,225000,225000,224500,146
|
|
20240405,143800,39835554500,224500,225000,225000,224500,424
|
|
20240405,143700,39740270500,224500,224500,225000,224500,250
|
|
20240405,143600,39684038000,224500,225000,225000,224500,120
|
|
20240405,143500,39657055500,225000,225000,225000,224500,256
|
|
20240405,143400,39599477500,224500,225000,225000,224500,228
|
|
20240405,143300,39548227500,225000,225000,225000,224500,225
|
|
20240405,143200,39497627500,224500,225000,225000,224500,214
|
|
20240405,143100,39449518500,225000,224500,225000,224500,205
|
|
20240405,143000,39403430000,225000,224500,225000,224500,154
|
|
20240405,142900,39368791000,225000,225000,225000,224500,137
|
|
20240405,142800,39337988000,225000,225000,225000,224500,157
|
|
20240405,142700,39302669000,224500,225000,225000,224500,190
|
|
20240405,142600,39259973000,224500,225000,225000,224500,247
|
|
20240405,142500,39204441000,225000,225000,225000,224500,457
|
|
20240405,142400,39101789500,225000,225000,225000,224500,668
|
|
20240405,142300,38951658500,225000,225500,225500,225000,418
|
|
20240405,142200,38857573500,225500,225000,225500,224500,322
|
|
20240405,142100,38785126000,225000,225000,225000,224500,994
|
|
20240405,142000,38561486500,225000,224500,225000,224500,467
|
|
20240405,141900,38456429000,225000,225000,225500,224500,192
|
|
20240405,141800,38413199000,225000,224500,225500,224500,230
|
|
20240405,141700,38361466500,225000,225000,225000,224500,298
|
|
20240405,141600,38294450000,225000,225000,225000,224500,349
|
|
20240405,141500,38215972000,225000,225000,225000,224500,109
|
|
20240405,141400,38191453000,224500,224500,225000,224500,126
|
|
20240405,141300,38163129000,225000,225000,225500,224500,1930
|
|
20240405,141200,37729479500,224500,225000,225000,224500,146
|
|
20240405,141100,37696635000,225000,225000,225000,224500,202
|
|
20240405,141000,37651192000,225000,224500,225000,224500,169
|
|
20240405,140900,37613174500,225000,225000,225000,224500,290
|
|
20240405,140800,37547931500,225000,225000,225000,224500,176
|
|
20240405,140700,37508342000,224500,225000,225000,224500,139
|
|
20240405,140600,37477085500,224500,224500,225000,224500,137
|
|
20240405,140500,37446274000,224500,225000,225000,224500,121
|
|
20240405,140400,37419062000,225000,225500,225500,224500,478
|
|
20240405,140300,37311482500,225500,225500,225500,225000,155
|
|
20240405,140200,37276545000,225500,225500,225500,225000,250
|
|
20240405,140100,37220187500,225500,225000,225500,224500,508
|
|
20240405,140000,37105849000,225000,225000,225000,224500,320
|
|
20240405,135900,37033861500,225000,225000,225000,224000,560
|
|
20240405,135800,36908103000,225000,224500,225000,224000,571
|
|
20240405,135700,36780014500,224500,224500,224500,224000,290
|
|
20240405,135600,36714920000,224500,224500,225000,224000,723
|
|
20240405,135500,36552581000,224500,224000,224500,224000,206
|
|
20240405,135400,36506346500,224500,224500,224500,224000,265
|
|
20240405,135300,36446869000,224500,225000,225500,224000,2474
|
|
20240405,135200,35891341000,225000,225000,225000,224500,203
|
|
20240405,135100,35845692000,225000,225000,225500,224500,253
|
|
20240405,135000,35788775000,225000,225000,225000,224500,202
|
|
20240405,134900,35743335500,225000,225000,225500,224500,458
|
|
20240405,134800,35640282500,225000,225000,225500,224500,952
|
|
20240405,134700,35426088000,224500,225000,225000,224500,426
|
|
20240405,134600,35330282500,225000,225000,225000,224500,259
|
|
20240405,134500,35272014500,225000,225000,225000,224500,191
|
|
20240405,134400,35229060500,225000,225000,225000,224500,147
|
|
20240405,134300,35195990000,225000,224500,225000,224500,184
|
|
20240405,134200,35154616500,224500,225000,225000,224500,338
|
|
20240405,134100,35078587500,225000,225000,225000,224500,335
|
|
20240405,134000,35003238000,225000,225500,225500,224500,1373
|
|
20240405,133900,34694302000,225500,225500,225500,225000,210
|
|
20240405,133800,34646971500,225500,225500,225500,225000,161
|
|
20240405,133700,34610679500,225000,225500,225500,225000,217
|
|
20240405,133600,34561762500,225500,225500,225500,225000,199
|
|
20240405,133500,34516909000,225000,225500,225500,225000,216
|
|
20240405,133400,34468232500,225500,225500,225500,225000,546
|
|
20240405,133300,34345308000,225500,225500,225500,225000,210
|
|
20240405,133200,34297967000,225000,225500,225500,225000,247
|
|
20240405,133100,34242295500,225500,226000,226000,225000,717
|
|
20240405,133000,34080624000,226000,226000,226000,225500,196
|
|
20240405,132900,34036364000,226000,226000,226000,225500,190
|
|
20240405,132800,33993448000,226000,226000,226000,225500,274
|
|
20240405,132700,33931590500,226000,226000,226000,225500,267
|
|
20240405,132600,33871306000,226000,225500,226000,225500,388
|
|
20240405,132500,33783750000,225000,225000,225500,225000,410
|
|
20240405,132400,33691320500,225000,225000,225500,225000,206
|
|
20240405,132300,33644886000,225500,225500,225500,225000,123
|
|
20240405,132200,33617165000,225500,225500,225500,225000,265
|
|
20240405,132100,33557454500,225000,225500,225500,225000,137
|
|
20240405,132000,33526581000,225000,225000,225500,225000,349
|
|
20240405,131900,33447982000,225000,226000,226000,225000,1879
|
|
20240405,131800,33024392000,226000,226000,226000,225500,159
|
|
20240405,131700,32988485000,226000,226000,226000,225500,402
|
|
20240405,131600,32897716500,226000,226000,226500,225500,1811
|
|
20240405,131500,32488456500,226500,226500,226500,226000,336
|
|
20240405,131400,32412363000,226500,226500,226500,226000,172
|
|
20240405,131300,32373410500,226000,226500,226500,226000,167
|
|
20240405,131200,32335605500,226500,226000,226500,226000,331
|
|
20240405,131100,32260684500,226500,226500,226500,226000,176
|
|
20240405,131000,32220832500,226500,226500,226500,226000,297
|
|
20240405,130900,32153576500,226500,226500,226500,226000,224
|
|
20240405,130800,32102852000,226500,226500,226500,226000,228
|
|
20240405,130700,32051211500,226500,226000,226500,226000,138
|
|
20240405,130600,32019962500,226000,226500,226500,226000,258
|
|
20240405,130500,31961569500,226500,226500,226500,226000,219
|
|
20240405,130400,31911979000,226500,226500,226500,226000,289
|
|
20240405,130300,31846593500,226500,226000,226500,226000,216
|
|
20240405,130200,31797688500,226500,226500,226500,226000,125
|
|
20240405,130100,31769393500,226500,226500,226500,226500,161
|
|
20240405,130000,31732927000,226500,227000,227000,226000,1130
|
|
20240405,125900,31477181500,226500,227000,227000,226500,168
|
|
20240405,125800,31439073000,226500,227000,227000,226500,201
|
|
20240405,125700,31393454000,227000,227000,227000,226500,298
|
|
20240405,125600,31325917000,227000,227000,227500,226500,656
|
|
20240405,125500,31176913500,227500,227500,227500,227000,181
|
|
20240405,125400,31135772500,227500,227000,227500,227000,1148
|
|
20240405,125300,30875116500,226500,227000,227000,226500,1249
|
|
20240405,125200,30591792000,227000,227000,227000,226500,182
|
|
20240405,125100,30550510000,227000,226500,227000,226500,226
|
|
20240405,125000,30499230000,227000,226500,227000,226500,721
|
|
20240405,124900,30335885500,227000,227500,227500,226500,1266
|
|
20240405,124800,30048535000,227500,227500,227500,227000,743
|
|
20240405,124700,29879725500,227000,227000,227500,227000,173
|
|
20240405,124600,29840401500,227500,227500,228000,227000,340
|
|
20240405,124500,29763045000,227500,228000,228000,227000,1353
|
|
20240405,124400,29455217000,227500,228000,228000,227500,226
|
|
20240405,124300,29403733000,228000,227500,228000,227500,758
|
|
20240405,124200,29231225000,228000,228000,228000,227500,225
|
|
20240405,124100,29179942500,227500,228000,228000,227500,212
|
|
20240405,124000,29131624500,227500,228000,228000,227500,187
|
|
20240405,123900,29089017500,228000,227500,228000,227500,1922
|
|
20240405,123800,28651381000,227500,227500,227500,227000,288
|
|
20240405,123700,28585871000,227500,227500,227500,227000,1457
|
|
20240405,123600,28254975500,227500,227500,227500,227000,378
|
|
20240405,123500,28168985000,227500,227500,227500,227000,1529
|
|
20240405,123400,27821172500,227000,227500,227500,227000,1076
|
|
20240405,123300,27576664500,227000,227000,227500,227000,422
|
|
20240405,123200,27480784500,227500,227500,227500,227000,258
|
|
20240405,123100,27422101500,227500,227500,227500,227000,377
|
|
20240405,123000,27336344000,227500,227000,227500,227000,1098
|
|
20240405,122900,27087046000,227000,227000,227000,226500,483
|
|
20240405,122800,26977409500,226500,227000,227000,226500,144
|
|
20240405,122700,26944759500,227000,227000,227000,226500,162
|
|
20240405,122600,26907989000,227000,227000,227000,226500,267
|
|
20240405,122500,26847385500,227000,227000,227000,226500,167
|
|
20240405,122400,26809500000,227000,226500,227000,226500,241
|
|
20240405,122300,26754807000,227000,226500,227000,226500,112
|
|
20240405,122200,26729401000,226500,227000,227000,226500,195
|
|
20240405,122100,26685148500,227000,226500,227000,226000,946
|
|
20240405,122000,26470819000,226500,226500,226500,226000,61
|
|
20240405,121900,26457007500,226500,227000,227000,226000,1322
|
|
20240405,121800,26157572000,226500,227000,227000,226500,148
|
|
20240405,121700,26124031500,227000,227000,227000,226500,1412
|
|
20240405,121600,25803893500,227000,227000,227000,226500,400
|
|
20240405,121500,25713218500,227000,227000,227000,226500,244
|
|
20240405,121400,25657840000,227000,226500,227000,226500,140
|
|
20240405,121300,25626074500,227000,226500,227000,226000,422
|
|
20240405,121200,25530384000,226000,226500,226500,226000,290
|
|
20240405,121100,25464706000,226500,226500,226500,226000,190
|
|
20240405,121000,25421676500,226500,226500,226500,226000,207
|
|
20240405,120900,25374812500,226500,226500,227000,226500,942
|
|
20240405,120800,25161399500,226500,226500,226500,226000,365
|
|
20240405,120700,25078730500,226500,226000,226500,226000,285
|
|
20240405,120600,25014183000,226500,226500,226500,226000,405
|
|
20240405,120500,24922478500,226000,226500,226500,226000,384
|
|
20240405,120400,24835507000,226500,226500,226500,226000,261
|
|
20240405,120300,24776393500,226500,226500,226500,226000,295
|
|
20240405,120200,24709583000,226500,226500,226500,226000,586
|
|
20240405,120100,24576862000,226500,226500,226500,226000,1824
|
|
20240405,120000,24163758500,226000,226500,226500,226000,203
|
|
20240405,115900,24117804500,226500,226000,226500,226000,368
|
|
20240405,115800,24034560000,226000,226500,226500,226000,419
|
|
20240405,115700,23939818000,226500,226000,226500,226000,361
|
|
20240405,115600,23858075500,226500,226500,226500,226000,239
|
|
20240405,115500,23803970000,226500,226000,226500,225500,1855
|
|
20240405,115400,23384708500,226000,225500,226000,225500,265
|
|
20240405,115300,23324823500,225500,225500,226000,225000,1467
|
|
20240405,115200,22994017000,225500,225000,225500,225000,1624
|
|
20240405,115100,22628501000,224500,224500,225000,224000,905
|
|
20240405,115000,22425314000,224500,224500,224500,224000,185
|
|
20240405,114900,22383790500,224500,224500,224500,224000,413
|
|
20240405,114800,22291112000,224500,224000,224500,224000,429
|
|
20240405,114700,22194950000,223500,223500,224000,223500,140
|
|
20240405,114600,22163602500,224000,224000,224000,223500,99
|
|
20240405,114500,22141429500,223500,224000,224000,223500,137
|
|
20240405,114400,22110752000,224000,224000,224000,223500,80
|
|
20240405,114300,22092849000,223500,224000,224000,223500,189
|
|
20240405,114200,22050520000,223500,224000,224000,223500,1798
|
|
20240405,114100,21648569000,224000,224000,224000,223500,445
|
|
20240405,114000,21548896000,224000,224000,224000,223500,243
|
|
20240405,113900,21494502000,224000,224000,224000,223500,165
|
|
20240405,113800,21457569000,224000,224000,224000,223500,213
|
|
20240405,113700,21409864000,224000,223500,224000,223500,211
|
|
20240405,113600,21362610500,224000,223500,224000,223500,218
|
|
20240405,113500,21313789500,224000,224000,224000,223500,94
|
|
20240405,113400,21292740000,224000,224000,224000,223500,132
|
|
20240405,113300,21263177500,224000,224000,224000,223500,401
|
|
20240405,113200,21173359500,224000,224000,224000,223500,141
|
|
20240405,113100,21141804500,224000,224000,224000,223500,182
|
|
20240405,113000,21101045500,224000,224000,224500,223500,708
|
|
20240405,112900,20942452500,224500,224000,224500,223500,263
|
|
20240405,112800,20883528500,224000,224000,224000,223500,153
|
|
20240405,112700,20849268500,224000,224000,224000,223500,85
|
|
20240405,112600,20830229500,223500,224000,224000,223500,315
|
|
20240405,112500,20759746500,224000,223500,224000,223500,551
|
|
20240405,112400,20636355500,224000,223500,224000,223500,283
|
|
20240405,112300,20573035000,224000,224000,224000,223500,125
|
|
20240405,112200,20545040000,224000,223500,224000,223500,71
|
|
20240405,112100,20529145500,224000,223000,224000,223000,619
|
|
20240405,112000,20390809000,223500,223500,223500,223000,219
|
|
20240405,111900,20341871500,223500,223500,223500,223000,166
|
|
20240405,111800,20304778000,223500,223000,223500,223000,110
|
|
20240405,111700,20280197500,223500,223500,223500,223000,378
|
|
20240405,111600,20195721000,223500,223500,223500,223000,193
|
|
20240405,111500,20152620500,223500,223000,223500,223000,59
|
|
20240405,111400,20139441000,223000,223500,223500,223000,122
|
|
20240405,111300,20112207000,223500,223500,223500,223000,98
|
|
20240405,111200,20090335000,223500,223500,223500,223000,472
|
|
20240405,111100,19984854500,223500,223500,223500,223000,400
|
|
20240405,111000,19895470500,223500,223500,223500,223000,43
|
|
20240405,110900,19885864500,223000,223000,223500,223000,659
|
|
20240405,110800,19738720500,223000,223500,223500,223000,70
|
|
20240405,110700,19723081500,223000,223500,223500,223000,136
|
|
20240405,110600,19692729000,223000,223000,223500,223000,79
|
|
20240405,110500,19675095500,223500,223500,223500,223000,73
|
|
20240405,110400,19658793500,223000,223000,223500,223000,182
|
|
20240405,110300,19618192500,223000,223000,223500,223000,144
|
|
20240405,110200,19586064500,223000,223500,223500,223000,87
|
|
20240405,110100,19566636500,223000,223000,223500,222500,710
|
|
20240405,110000,19408188500,222500,223500,224000,222500,3129
|
|
20240405,105900,18710993000,223500,223500,224000,223500,104
|
|
20240405,105800,18687721500,224000,223500,224000,223500,113
|
|
20240405,105700,18662448500,223500,223000,224000,223000,431
|
|
20240405,105600,18566105500,224000,224000,224000,223000,1456
|
|
20240405,105500,18240673000,224000,224000,224500,223500,234
|
|
20240405,105400,18188260500,224000,224000,224500,224000,515
|
|
20240405,105300,18072876000,224500,224500,224500,224000,783
|
|
20240405,105200,17897388500,224500,224500,224500,224000,615
|
|
20240405,105100,17759570000,224500,224000,224500,224000,125
|
|
20240405,105000,17731521000,224500,224500,224500,224000,165
|
|
20240405,104900,17694485500,224500,224500,224500,224000,147
|
|
20240405,104800,17661492500,224000,224500,224500,224000,108
|
|
20240405,104700,17637275000,224500,224500,224500,224000,83
|
|
20240405,104600,17618659500,224500,225000,225000,224000,488
|
|
20240405,104500,17509092000,225000,224500,225000,224500,378
|
|
20240405,104400,17424070500,225000,224500,225000,224000,386
|
|
20240405,104300,17337423000,224500,224500,224500,224000,106
|
|
20240405,104200,17313639500,224500,224500,225000,224000,146
|
|
20240405,104100,17280864000,224500,224500,224500,224000,97
|
|
20240405,104000,17259103000,224500,224500,224500,223500,600
|
|
20240405,103900,17124658000,224000,225000,225000,224000,185
|
|
20240405,103800,17083105500,224500,224500,225000,224500,90
|
|
20240405,103700,17062876500,224500,224000,225500,224000,362
|
|
20240405,103600,16981470000,224000,224500,224500,224000,178
|
|
20240405,103500,16941552000,224500,224500,224500,224000,534
|
|
20240405,103400,16821879000,224500,225000,225000,224000,945
|
|
20240405,103300,16609736000,225000,225000,225500,224500,319
|
|
20240405,103200,16537969000,225000,225000,225000,224500,38
|
|
20240405,103100,16529423000,224500,225000,225000,224500,111
|
|
20240405,103000,16504465000,224500,225500,225500,224500,292
|
|
20240405,102900,16438733500,225500,225000,225500,224500,608
|
|
20240405,102800,16301842000,225500,225000,225500,224500,418
|
|
20240405,102700,16207793000,225000,225500,226000,224500,1554
|
|
20240405,102600,15857817500,226000,226000,226000,225500,120
|
|
20240405,102500,15830708500,226000,226000,226500,225500,1533
|
|
20240405,102400,15484252500,226000,226500,226500,226000,324
|
|
20240405,102300,15410882000,226500,226500,226500,226000,133
|
|
20240405,102200,15380767500,226000,226500,226500,226000,251
|
|
20240405,102100,15323996000,226000,225500,226500,225500,452
|
|
20240405,102000,15221682000,225500,225500,226500,225500,697
|
|
20240405,101900,15064268000,226000,226000,226000,225500,270
|
|
20240405,101800,15003252500,226000,225000,226000,225000,105
|
|
20240405,101700,14979553000,225000,225500,226000,225000,199
|
|
20240405,101600,14934686500,225500,225500,226000,225000,347
|
|
20240405,101500,14856490500,225500,225500,225500,225000,359
|
|
20240405,101400,14775569500,225500,225500,226000,225000,148
|
|
20240405,101300,14742193000,225500,226000,226500,225000,666
|
|
20240405,101200,14591961500,226500,226000,226500,225500,586
|
|
20240405,101100,14459528000,226000,225500,226000,225500,736
|
|
20240405,101000,14293281000,225500,226500,226500,225000,1825
|
|
20240405,100900,13881570500,226500,226500,226500,226000,345
|
|
20240405,100800,13803494000,226500,226000,226500,225500,455
|
|
20240405,100700,13700639000,226000,226500,226500,225500,1525
|
|
20240405,100600,13355989500,226000,226500,226500,226000,1780
|
|
20240405,100500,12952830500,226500,226500,226500,226000,750
|
|
20240405,100400,12782986500,226000,226000,226500,225500,2106
|
|
20240405,100300,12306992000,226000,225500,226000,225000,2821
|
|
20240405,100200,11670566500,225500,224500,225500,224500,6183
|
|
20240405,100100,10280644500,224500,224000,224500,224000,1200
|
|
20240405,100000,10011771500,224000,223500,224000,223500,626
|
|
20240405,095900,9871589000,224000,224000,224000,223500,200
|
|
20240405,095800,9826831500,224000,224000,224000,223500,275
|
|
20240405,095700,9765320500,223500,223500,224000,223500,547
|
|
20240405,095600,9642978000,223500,223000,223500,223000,408
|
|
20240405,095500,9551843500,223500,223500,223500,223000,210
|
|
20240405,095400,9504948000,223500,223500,223500,223000,189
|
|
20240405,095300,9462717000,223500,223500,223500,223000,598
|
|
20240405,095200,9329319500,223000,224000,224000,223000,919
|
|
20240405,095100,9123993000,224000,223500,224000,223500,311
|
|
20240405,095000,9054351000,224000,223500,224000,223500,72
|
|
20240405,094900,9038234000,224000,223000,224000,223000,242
|
|
20240405,094800,8984135500,223500,223500,223500,223000,590
|
|
20240405,094700,8852271000,223500,223500,223500,223000,89
|
|
20240405,094600,8832396500,223000,222500,223500,222500,249
|
|
20240405,094500,8776843500,222500,224000,224500,222500,1738
|
|
20240405,094400,8388607000,224500,224500,224500,224000,254
|
|
20240405,094300,8331653500,224500,224000,224500,223500,582
|
|
20240405,094200,8201274500,224000,224000,224500,223500,1487
|
|
20240405,094100,7868058500,223500,224000,224500,223500,1149
|
|
20240405,094000,7610451500,224500,224000,224500,223500,2334
|
|
20240405,093900,7087184000,224000,223000,224000,223000,1289
|
|
20240405,093800,6799110500,223500,223000,223500,223000,1564
|
|
20240405,093700,6449993000,223000,222500,223000,222500,746
|
|
20240405,093600,6283675000,223000,223000,223000,222500,211
|
|
20240405,093500,6236636500,223000,222500,223000,222500,199
|
|
20240405,093400,6192347000,222500,223000,223000,222000,420
|
|
20240405,093300,6098902000,222500,222500,223000,222500,160
|
|
20240405,093200,6063267500,222500,222500,222500,222000,407
|
|
20240405,093100,5972710500,223000,222500,223000,222000,219
|
|
20240405,093000,5923981000,222500,222500,223000,222000,360
|
|
20240405,092900,5843853500,222500,222500,222500,222000,275
|
|
20240405,092800,5782687000,222500,222500,222500,222000,295
|
|
20240405,092700,5717096000,222500,222500,223000,222000,928
|
|
20240405,092600,5510622500,222000,222500,223000,222000,677
|
|
20240405,092500,5360033500,222500,222500,222500,222000,201
|
|
20240405,092400,5315319000,222500,222000,222500,222000,393
|
|
20240405,092300,5227890000,222000,222000,222000,221500,690
|
|
20240405,092200,5074767500,221500,221500,222000,221000,217
|
|
20240405,092100,5026665500,221000,220500,221500,220500,1272
|
|
20240405,092000,4745205000,221000,221000,221000,220500,396
|
|
20240405,091900,4657695500,221000,221000,221500,220500,783
|
|
20240405,091800,4484598500,221000,221000,221500,221000,364
|
|
20240405,091700,4404013500,221500,221500,221500,221000,100
|
|
20240405,091600,4381878000,221500,221000,221500,221000,891
|
|
20240405,091500,4184891000,221000,221000,222000,221000,1793
|
|
20240405,091400,3787926500,221000,221500,221500,221000,281
|
|
20240405,091300,3725725000,221500,221500,221500,221000,274
|
|
20240405,091200,3665039500,221000,221500,222000,221000,473
|
|
20240405,091100,3560223000,221500,222000,222000,221000,816
|
|
20240405,091000,3379384000,221500,221500,222000,221000,640
|
|
20240405,090900,3237501000,221500,221000,221500,220500,391
|
|
20240405,090800,3151077000,221000,222000,222500,220500,1755
|
|
20240405,090700,2762344500,222000,221000,222500,221000,632
|
|
20240405,090600,2622149500,221500,222500,222500,221000,944
|
|
20240405,090500,2412713500,223000,223500,223500,222500,1441
|
|
20240405,090400,2091253000,223000,222500,223500,222000,2535
|
|
20240405,090300,1526725000,222500,223000,223000,222000,1051
|
|
20240405,090200,1292948500,222500,220500,223000,219500,1071
|
|
20240405,090100,1055582500,220500,219500,220500,219000,963
|
|
20240405,090000,844175000,219500,220000,220500,218500,3834
|