713 lines
41 KiB
CSV
713 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,205000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,204900,59272687000,228500,228500,228500,228500,0
|
|
20240418,204800,59272687000,228500,228500,228500,228500,0
|
|
20240418,204700,59272687000,228500,228500,228500,228500,0
|
|
20240418,204600,59272687000,228500,228500,228500,228500,0
|
|
20240418,204500,59272687000,228500,228500,228500,228500,0
|
|
20240418,204400,59272687000,228500,228500,228500,228500,0
|
|
20240418,204300,59272687000,228500,228500,228500,228500,0
|
|
20240418,204200,59272687000,228500,228500,228500,228500,0
|
|
20240418,204100,59272687000,228500,228500,228500,228500,0
|
|
20240418,204000,59272687000,228500,228500,228500,228500,0
|
|
20240418,203900,59272687000,228500,228500,228500,228500,0
|
|
20240418,203800,59272687000,228500,228500,228500,228500,0
|
|
20240418,203700,59272687000,228500,228500,228500,228500,0
|
|
20240418,203600,59272687000,228500,228500,228500,228500,0
|
|
20240418,203500,59272687000,228500,228500,228500,228500,0
|
|
20240418,203400,59272687000,228500,228500,228500,228500,0
|
|
20240418,203300,59272687000,228500,228500,228500,228500,0
|
|
20240418,203200,59272687000,228500,228500,228500,228500,0
|
|
20240418,203100,59272687000,228500,228500,228500,228500,0
|
|
20240418,203000,59272687000,228500,228500,228500,228500,0
|
|
20240418,202900,59272687000,228500,228500,228500,228500,0
|
|
20240418,202800,59272687000,228500,228500,228500,228500,0
|
|
20240418,202700,59272687000,228500,228500,228500,228500,0
|
|
20240418,202600,59272687000,228500,228500,228500,228500,0
|
|
20240418,202500,59272687000,228500,228500,228500,228500,0
|
|
20240418,202400,59272687000,228500,228500,228500,228500,0
|
|
20240418,202300,59272687000,228500,228500,228500,228500,0
|
|
20240418,202200,59272687000,228500,228500,228500,228500,0
|
|
20240418,202100,59272687000,228500,228500,228500,228500,0
|
|
20240418,202000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,201900,59272687000,228500,228500,228500,228500,0
|
|
20240418,201800,59272687000,228500,228500,228500,228500,0
|
|
20240418,201700,59272687000,228500,228500,228500,228500,0
|
|
20240418,201600,59272687000,228500,228500,228500,228500,0
|
|
20240418,201500,59272687000,228500,228500,228500,228500,0
|
|
20240418,201400,59272687000,228500,228500,228500,228500,0
|
|
20240418,201300,59272687000,228500,228500,228500,228500,0
|
|
20240418,201200,59272687000,228500,228500,228500,228500,0
|
|
20240418,201100,59272687000,228500,228500,228500,228500,0
|
|
20240418,201000,59272687000,228500,228500,228500,228500,0
|
|
20240418,200900,59272687000,228500,228500,228500,228500,0
|
|
20240418,200800,59272687000,228500,228500,228500,228500,0
|
|
20240418,200700,59272687000,228500,228500,228500,228500,0
|
|
20240418,200600,59272687000,228500,228500,228500,228500,0
|
|
20240418,200500,59272687000,228500,228500,228500,228500,0
|
|
20240418,200400,59272687000,228500,228500,228500,228500,0
|
|
20240418,200300,59272687000,228500,228500,228500,228500,0
|
|
20240418,200200,59272687000,228500,228500,228500,228500,0
|
|
20240418,200100,59272687000,228500,228500,228500,228500,0
|
|
20240418,200000,59272687000,228500,228500,228500,228500,0
|
|
20240418,195900,59272687000,228500,228500,228500,228500,0
|
|
20240418,195800,59272687000,228500,228500,228500,228500,0
|
|
20240418,195700,59272687000,228500,228500,228500,228500,0
|
|
20240418,195600,59272687000,228500,228500,228500,228500,0
|
|
20240418,195500,59272687000,228500,228500,228500,228500,0
|
|
20240418,195400,59272687000,228500,228500,228500,228500,0
|
|
20240418,195300,59272687000,228500,228500,228500,228500,0
|
|
20240418,195200,59272687000,228500,228500,228500,228500,0
|
|
20240418,195100,59272687000,228500,228500,228500,228500,0
|
|
20240418,195000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,194900,59272687000,228500,228500,228500,228500,0
|
|
20240418,194800,59272687000,228500,228500,228500,228500,0
|
|
20240418,194700,59272687000,228500,228500,228500,228500,0
|
|
20240418,194600,59272687000,228500,228500,228500,228500,0
|
|
20240418,194500,59272687000,228500,228500,228500,228500,0
|
|
20240418,194400,59272687000,228500,228500,228500,228500,0
|
|
20240418,194300,59272687000,228500,228500,228500,228500,0
|
|
20240418,194200,59272687000,228500,228500,228500,228500,0
|
|
20240418,194100,59272687000,228500,228500,228500,228500,0
|
|
20240418,194000,59272687000,228500,228500,228500,228500,0
|
|
20240418,193900,59272687000,228500,228500,228500,228500,0
|
|
20240418,193800,59272687000,228500,228500,228500,228500,0
|
|
20240418,193700,59272687000,228500,228500,228500,228500,0
|
|
20240418,193600,59272687000,228500,228500,228500,228500,0
|
|
20240418,193500,59272687000,228500,228500,228500,228500,0
|
|
20240418,193400,59272687000,228500,228500,228500,228500,0
|
|
20240418,193300,59272687000,228500,228500,228500,228500,0
|
|
20240418,193200,59272687000,228500,228500,228500,228500,0
|
|
20240418,193100,59272687000,228500,228500,228500,228500,0
|
|
20240418,193000,59272687000,228500,228500,228500,228500,0
|
|
20240418,192900,59272687000,228500,228500,228500,228500,0
|
|
20240418,192800,59272687000,228500,228500,228500,228500,0
|
|
20240418,192700,59272687000,228500,228500,228500,228500,0
|
|
20240418,192600,59272687000,228500,228500,228500,228500,0
|
|
20240418,192500,59272687000,228500,228500,228500,228500,0
|
|
20240418,192400,59272687000,228500,228500,228500,228500,0
|
|
20240418,192300,59272687000,228500,228500,228500,228500,0
|
|
20240418,192200,59272687000,228500,228500,228500,228500,0
|
|
20240418,192100,59272687000,228500,228500,228500,228500,0
|
|
20240418,192000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,191900,59272687000,228500,228500,228500,228500,0
|
|
20240418,191800,59272687000,228500,228500,228500,228500,0
|
|
20240418,191700,59272687000,228500,228500,228500,228500,0
|
|
20240418,191600,59272687000,228500,228500,228500,228500,0
|
|
20240418,191500,59272687000,228500,228500,228500,228500,0
|
|
20240418,191400,59272687000,228500,228500,228500,228500,0
|
|
20240418,191300,59272687000,228500,228500,228500,228500,0
|
|
20240418,191200,59272687000,228500,228500,228500,228500,0
|
|
20240418,191100,59272687000,228500,228500,228500,228500,0
|
|
20240418,191000,59272687000,228500,228500,228500,228500,0
|
|
20240418,190900,59272687000,228500,228500,228500,228500,0
|
|
20240418,190800,59272687000,228500,228500,228500,228500,0
|
|
20240418,190700,59272687000,228500,228500,228500,228500,0
|
|
20240418,190600,59272687000,228500,228500,228500,228500,0
|
|
20240418,190500,59272687000,228500,228500,228500,228500,0
|
|
20240418,190400,59272687000,228500,228500,228500,228500,0
|
|
20240418,190300,59272687000,228500,228500,228500,228500,0
|
|
20240418,190200,59272687000,228500,228500,228500,228500,0
|
|
20240418,190100,59272687000,228500,228500,228500,228500,0
|
|
20240418,190000,59272687000,228500,228500,228500,228500,0
|
|
20240418,185900,59272687000,228500,228500,228500,228500,0
|
|
20240418,185800,59272687000,228500,228500,228500,228500,0
|
|
20240418,185700,59272687000,228500,228500,228500,228500,0
|
|
20240418,185600,59272687000,228500,228500,228500,228500,0
|
|
20240418,185500,59272687000,228500,228500,228500,228500,0
|
|
20240418,185400,59272687000,228500,228500,228500,228500,0
|
|
20240418,185300,59272687000,228500,228500,228500,228500,0
|
|
20240418,185200,59272687000,228500,228500,228500,228500,0
|
|
20240418,185100,59272687000,228500,228500,228500,228500,0
|
|
20240418,185000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,184900,59272687000,228500,228500,228500,228500,0
|
|
20240418,184800,59272687000,228500,228500,228500,228500,0
|
|
20240418,184700,59272687000,228500,228500,228500,228500,0
|
|
20240418,184600,59272687000,228500,228500,228500,228500,0
|
|
20240418,184500,59272687000,228500,228500,228500,228500,0
|
|
20240418,184400,59272687000,228500,228500,228500,228500,0
|
|
20240418,184300,59272687000,228500,228500,228500,228500,0
|
|
20240418,184200,59272687000,228500,228500,228500,228500,0
|
|
20240418,184100,59272687000,228500,228500,228500,228500,0
|
|
20240418,184000,59272687000,228500,228500,228500,228500,0
|
|
20240418,183900,59272687000,228500,228500,228500,228500,0
|
|
20240418,183800,59272687000,228500,228500,228500,228500,0
|
|
20240418,183700,59272687000,228500,228500,228500,228500,0
|
|
20240418,183600,59272687000,228500,228500,228500,228500,0
|
|
20240418,183500,59272687000,228500,228500,228500,228500,0
|
|
20240418,183400,59272687000,228500,228500,228500,228500,0
|
|
20240418,183300,59272687000,228500,228500,228500,228500,0
|
|
20240418,183200,59272687000,228500,228500,228500,228500,0
|
|
20240418,183100,59272687000,228500,228500,228500,228500,0
|
|
20240418,183000,59272687000,228500,228500,228500,228500,0
|
|
20240418,182900,59272687000,228500,228500,228500,228500,0
|
|
20240418,182800,59272687000,228500,228500,228500,228500,0
|
|
20240418,182700,59272687000,228500,228500,228500,228500,0
|
|
20240418,182600,59272687000,228500,228500,228500,228500,0
|
|
20240418,182500,59272687000,228500,228500,228500,228500,0
|
|
20240418,182400,59272687000,228500,228500,228500,228500,0
|
|
20240418,182300,59272687000,228500,228500,228500,228500,0
|
|
20240418,182200,59272687000,228500,228500,228500,228500,0
|
|
20240418,182100,59272687000,228500,228500,228500,228500,0
|
|
20240418,182000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,181900,59272687000,228500,228500,228500,228500,0
|
|
20240418,181800,59272687000,228500,228500,228500,228500,0
|
|
20240418,181700,59272687000,228500,228500,228500,228500,0
|
|
20240418,181600,59272687000,228500,228500,228500,228500,0
|
|
20240418,181500,59272687000,228500,228500,228500,228500,0
|
|
20240418,181400,59272687000,228500,228500,228500,228500,0
|
|
20240418,181300,59272687000,228500,228500,228500,228500,0
|
|
20240418,181200,59272687000,228500,228500,228500,228500,0
|
|
20240418,181100,59272687000,228500,228500,228500,228500,0
|
|
20240418,181000,59272687000,228500,228500,228500,228500,0
|
|
20240418,180900,59272687000,228500,228500,228500,228500,0
|
|
20240418,180800,59272687000,228500,228500,228500,228500,0
|
|
20240418,180700,59272687000,228500,228500,228500,228500,0
|
|
20240418,180600,59272687000,228500,228500,228500,228500,0
|
|
20240418,180500,59272687000,228500,228500,228500,228500,0
|
|
20240418,180400,59272687000,228500,228500,228500,228500,0
|
|
20240418,180300,59272687000,228500,228500,228500,228500,0
|
|
20240418,180200,59272687000,228500,228500,228500,228500,0
|
|
20240418,180100,59272687000,228500,228500,228500,228500,0
|
|
20240418,180000,59272687000,228500,228500,228500,228500,0
|
|
20240418,175900,59272687000,228500,228500,228500,228500,0
|
|
20240418,175800,59272687000,228500,228500,228500,228500,0
|
|
20240418,175700,59272687000,228500,228500,228500,228500,0
|
|
20240418,175600,59272687000,228500,228500,228500,228500,0
|
|
20240418,175500,59272687000,228500,228500,228500,228500,0
|
|
20240418,175400,59272687000,228500,228500,228500,228500,0
|
|
20240418,175300,59272687000,228500,228500,228500,228500,0
|
|
20240418,175200,59272687000,228500,228500,228500,228500,0
|
|
20240418,175100,59272687000,228500,228500,228500,228500,0
|
|
20240418,175000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,174900,59272687000,228500,228500,228500,228500,0
|
|
20240418,174800,59272687000,228500,228500,228500,228500,0
|
|
20240418,174700,59272687000,228500,228500,228500,228500,0
|
|
20240418,174600,59272687000,228500,228500,228500,228500,0
|
|
20240418,174500,59272687000,228500,228500,228500,228500,0
|
|
20240418,174400,59272687000,228500,228500,228500,228500,0
|
|
20240418,174300,59272687000,228500,228500,228500,228500,0
|
|
20240418,174200,59272687000,228500,228500,228500,228500,0
|
|
20240418,174100,59272687000,228500,228500,228500,228500,0
|
|
20240418,174000,59272687000,228500,228500,228500,228500,0
|
|
20240418,173900,59272687000,228500,228500,228500,228500,0
|
|
20240418,173800,59272687000,228500,228500,228500,228500,0
|
|
20240418,173700,59272687000,228500,228500,228500,228500,0
|
|
20240418,173600,59272687000,228500,228500,228500,228500,0
|
|
20240418,173500,59272687000,228500,228500,228500,228500,0
|
|
20240418,173400,59272687000,228500,228500,228500,228500,0
|
|
20240418,173300,59272687000,228500,228500,228500,228500,0
|
|
20240418,173200,59272687000,228500,228500,228500,228500,0
|
|
20240418,173100,59272687000,228500,228500,228500,228500,0
|
|
20240418,173000,59272687000,228500,228500,228500,228500,0
|
|
20240418,172900,59272687000,228500,228500,228500,228500,0
|
|
20240418,172800,59272687000,228500,228500,228500,228500,0
|
|
20240418,172700,59272687000,228500,228500,228500,228500,0
|
|
20240418,172600,59272687000,228500,228500,228500,228500,0
|
|
20240418,172500,59272687000,228500,228500,228500,228500,0
|
|
20240418,172400,59272687000,228500,228500,228500,228500,0
|
|
20240418,172300,59272687000,228500,228500,228500,228500,0
|
|
20240418,172200,59272687000,228500,228500,228500,228500,0
|
|
20240418,172100,59272687000,228500,228500,228500,228500,0
|
|
20240418,172000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,171900,59272687000,228500,228500,228500,228500,0
|
|
20240418,171800,59272687000,228500,228500,228500,228500,0
|
|
20240418,171700,59272687000,228500,228500,228500,228500,0
|
|
20240418,171600,59272687000,228500,228500,228500,228500,0
|
|
20240418,171500,59272687000,228500,228500,228500,228500,0
|
|
20240418,171400,59272687000,228500,228500,228500,228500,0
|
|
20240418,171300,59272687000,228500,228500,228500,228500,0
|
|
20240418,171200,59272687000,228500,228500,228500,228500,0
|
|
20240418,171100,59272687000,228500,228500,228500,228500,0
|
|
20240418,171000,59272687000,228500,228500,228500,228500,0
|
|
20240418,170900,59272687000,228500,228500,228500,228500,0
|
|
20240418,170800,59272687000,228500,228500,228500,228500,0
|
|
20240418,170700,59272687000,228500,228500,228500,228500,0
|
|
20240418,170600,59272687000,228500,228500,228500,228500,0
|
|
20240418,170500,59272687000,228500,228500,228500,228500,0
|
|
20240418,170400,59272687000,228500,228500,228500,228500,0
|
|
20240418,170300,59272687000,228500,228500,228500,228500,0
|
|
20240418,170200,59272687000,228500,228500,228500,228500,0
|
|
20240418,170100,59272687000,228500,228500,228500,228500,0
|
|
20240418,170000,59272687000,228500,228500,228500,228500,0
|
|
20240418,165900,59272687000,228500,228500,228500,228500,0
|
|
20240418,165800,59272687000,228500,228500,228500,228500,0
|
|
20240418,165700,59272687000,228500,228500,228500,228500,0
|
|
20240418,165600,59272687000,228500,228500,228500,228500,0
|
|
20240418,165500,59272687000,228500,228500,228500,228500,0
|
|
20240418,165400,59272687000,228500,228500,228500,228500,0
|
|
20240418,165300,59272687000,228500,228500,228500,228500,0
|
|
20240418,165200,59272687000,228500,228500,228500,228500,0
|
|
20240418,165100,59272687000,228500,228500,228500,228500,0
|
|
20240418,165000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,164900,59272687000,228500,228500,228500,228500,0
|
|
20240418,164800,59272687000,228500,228500,228500,228500,0
|
|
20240418,164700,59272687000,228500,228500,228500,228500,0
|
|
20240418,164600,59272687000,228500,228500,228500,228500,0
|
|
20240418,164500,59272687000,228500,228500,228500,228500,0
|
|
20240418,164400,59272687000,228500,228500,228500,228500,0
|
|
20240418,164300,59272687000,228500,228500,228500,228500,0
|
|
20240418,164200,59272687000,228500,228500,228500,228500,0
|
|
20240418,164100,59272687000,228500,228500,228500,228500,0
|
|
20240418,164000,59272687000,228500,228500,228500,228500,0
|
|
20240418,163900,59272687000,228500,228500,228500,228500,0
|
|
20240418,163800,59272687000,228500,228500,228500,228500,0
|
|
20240418,163700,59272687000,228500,228500,228500,228500,0
|
|
20240418,163600,59272687000,228500,228500,228500,228500,0
|
|
20240418,163500,59272687000,228500,228500,228500,228500,0
|
|
20240418,163400,59272687000,228500,228500,228500,228500,0
|
|
20240418,163300,59272687000,228500,228500,228500,228500,0
|
|
20240418,163200,59272687000,228500,228500,228500,228500,0
|
|
20240418,163100,59272687000,228500,228500,228500,228500,0
|
|
20240418,163000,59272687000,228500,228500,228500,228500,0
|
|
20240418,162900,59272687000,228500,228500,228500,228500,0
|
|
20240418,162800,59272687000,228500,228500,228500,228500,0
|
|
20240418,162700,59272687000,228500,228500,228500,228500,0
|
|
20240418,162600,59272687000,228500,228500,228500,228500,0
|
|
20240418,162500,59272687000,228500,228500,228500,228500,0
|
|
20240418,162400,59272687000,228500,228500,228500,228500,0
|
|
20240418,162300,59272687000,228500,228500,228500,228500,0
|
|
20240418,162200,59272687000,228500,228500,228500,228500,0
|
|
20240418,162100,59272687000,228500,228500,228500,228500,0
|
|
20240418,162000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,161900,59272687000,228500,228500,228500,228500,0
|
|
20240418,161800,59272687000,228500,228500,228500,228500,0
|
|
20240418,161700,59272687000,228500,228500,228500,228500,0
|
|
20240418,161600,59272687000,228500,228500,228500,228500,0
|
|
20240418,161500,59272687000,228500,228500,228500,228500,0
|
|
20240418,161400,59272687000,228500,228500,228500,228500,0
|
|
20240418,161300,59272687000,228500,228500,228500,228500,0
|
|
20240418,161200,59272687000,228500,228500,228500,228500,0
|
|
20240418,161100,59272687000,228500,228500,228500,228500,0
|
|
20240418,161000,59272687000,228500,228500,228500,228500,0
|
|
20240418,160900,59272687000,228500,228500,228500,228500,0
|
|
20240418,160800,59272687000,228500,228500,228500,228500,0
|
|
20240418,160700,59272687000,228500,228500,228500,228500,0
|
|
20240418,160600,59272687000,228500,228500,228500,228500,0
|
|
20240418,160500,59272687000,228500,228500,228500,228500,0
|
|
20240418,160400,59272687000,228500,228500,228500,228500,0
|
|
20240418,160300,59272687000,228500,228500,228500,228500,0
|
|
20240418,160200,59272687000,228500,228500,228500,228500,0
|
|
20240418,160100,59272687000,228500,228500,228500,228500,0
|
|
20240418,160000,59272687000,228500,228500,228500,228500,0
|
|
20240418,155900,59272687000,228500,228500,228500,228500,0
|
|
20240418,155800,59272687000,228500,228500,228500,228500,0
|
|
20240418,155700,59272687000,228500,228500,228500,228500,0
|
|
20240418,155600,59272687000,228500,228500,228500,228500,0
|
|
20240418,155500,59272687000,228500,228500,228500,228500,0
|
|
20240418,155400,59272687000,228500,228500,228500,228500,0
|
|
20240418,155300,59272687000,228500,228500,228500,228500,0
|
|
20240418,155200,59272687000,228500,228500,228500,228500,0
|
|
20240418,155100,59272687000,228500,228500,228500,228500,0
|
|
20240418,155000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,154900,59272687000,228500,228500,228500,228500,0
|
|
20240418,154800,59272687000,228500,228500,228500,228500,0
|
|
20240418,154700,59272687000,228500,228500,228500,228500,0
|
|
20240418,154600,59272687000,228500,228500,228500,228500,0
|
|
20240418,154500,59272687000,228500,228500,228500,228500,0
|
|
20240418,154400,59272687000,228500,228500,228500,228500,0
|
|
20240418,154300,59272687000,228500,228500,228500,228500,0
|
|
20240418,154200,59272687000,228500,228500,228500,228500,0
|
|
20240418,154100,59272687000,228500,228500,228500,228500,0
|
|
20240418,154000,59272687000,228500,228500,228500,228500,0
|
|
20240418,153900,59272687000,228500,228500,228500,228500,0
|
|
20240418,153800,59272687000,228500,228500,228500,228500,0
|
|
20240418,153700,59272687000,228500,228500,228500,228500,0
|
|
20240418,153600,59272687000,228500,228500,228500,228500,0
|
|
20240418,153500,59272687000,228500,228500,228500,228500,0
|
|
20240418,153400,59272687000,228500,228500,228500,228500,0
|
|
20240418,153300,59272687000,228500,228500,228500,228500,0
|
|
20240418,153200,59272687000,228500,228500,228500,228500,0
|
|
20240418,153100,59272687000,228500,228500,228500,228500,0
|
|
20240418,153000,59272687000,228500,228500,228500,228500,5699
|
|
20240418,152900,57970465500,228500,228500,228500,228500,0
|
|
20240418,152800,57970465500,228500,228500,228500,228500,0
|
|
20240418,152700,57970465500,228500,228500,228500,228500,0
|
|
20240418,152600,57970465500,228500,228500,228500,228500,0
|
|
20240418,152500,57970465500,228500,228500,228500,228500,0
|
|
20240418,152400,57970465500,228500,228500,228500,228500,0
|
|
20240418,152300,57970465500,228500,228500,228500,228500,0
|
|
20240418,152200,57970465500,228500,228500,228500,228500,0
|
|
20240418,152100,57970465500,228500,228500,228500,228500,0
|
|
20240418,152000,57970465500,228500,228500,228500,228500,0
|
|
20240418,151900,57970465500,228500,228000,229000,228000,319
|
|
20240418,151800,57897617000,229000,229000,229000,228000,585
|
|
20240418,151700,57764026500,229000,228500,229000,228000,374
|
|
20240418,151600,57678539000,228500,228000,229000,228000,1299
|
|
20240418,151500,57381661000,228500,228000,228500,228000,819
|
|
20240418,151400,57194718500,228000,228500,228500,228000,334
|
|
20240418,151300,57118486000,228500,229000,229500,228500,1923
|
|
20240418,151200,56678898500,229000,229000,229500,229000,295
|
|
20240418,151100,56611287500,228500,229000,229500,228500,504
|
|
20240418,151000,56495793500,229000,229500,229500,228500,577
|
|
20240418,150900,56363578000,228500,228500,229500,228500,1325
|
|
20240418,150800,56060440500,229500,229000,229500,228500,1325
|
|
20240418,150700,55756933000,229000,230000,230000,229000,826
|
|
20240418,150600,55567664000,229000,229500,230000,229000,547
|
|
20240418,150500,55442113000,230000,230000,230000,229000,340
|
|
20240418,150400,55364039500,230000,230000,230000,229000,514
|
|
20240418,150300,55245965500,229500,229500,230000,229000,483
|
|
20240418,150200,55135019000,229500,230000,230000,229500,494
|
|
20240418,150100,55021549000,230000,229500,230000,229000,1038
|
|
20240418,150000,54783217000,229500,229500,230000,229000,907
|
|
20240418,145900,54574954000,229500,229500,230000,229500,1782
|
|
20240418,145800,54165938500,229500,229500,230000,229500,657
|
|
20240418,145700,54015026500,229500,229500,230000,229500,419
|
|
20240418,145600,53918767500,230000,229500,230000,229500,372
|
|
20240418,145500,53833289500,229500,229500,230000,229500,748
|
|
20240418,145400,53661360000,229500,229500,230000,229500,506
|
|
20240418,145300,53545072000,230000,230000,230000,229500,362
|
|
20240418,145200,53461880500,229500,229500,230000,229500,358
|
|
20240418,145100,53379616000,229500,229500,230000,229500,661
|
|
20240418,145000,53227827000,229500,229500,230000,229500,493
|
|
20240418,144900,53114588000,229500,229500,230000,229500,339
|
|
20240418,144800,53036680000,229500,229500,230000,229500,419
|
|
20240418,144700,52940403000,229500,229500,230000,229000,371
|
|
20240418,144600,52855233000,229500,229000,229500,229000,500
|
|
20240418,144500,52740577500,229000,229000,229500,229000,561
|
|
20240418,144400,52612007000,229000,229000,229500,229000,375
|
|
20240418,144300,52526033000,229500,228500,229500,228500,418
|
|
20240418,144200,52430201000,229000,229500,229500,228500,624
|
|
20240418,144100,52287150000,229000,229000,229500,228500,447
|
|
20240418,144000,52184681000,229000,229000,229500,228500,550
|
|
20240418,143900,52058597000,229000,229000,229500,228500,596
|
|
20240418,143800,51922030500,228500,229000,229000,228500,539
|
|
20240418,143700,51798724000,229000,228500,229000,228500,381
|
|
20240418,143600,51711599500,228500,229000,229000,228500,431
|
|
20240418,143500,51612974500,229000,229500,229500,228500,432
|
|
20240418,143400,51514107000,229000,228500,229500,228500,486
|
|
20240418,143300,51402743500,229000,228500,229000,228500,446
|
|
20240418,143200,51300743000,228500,229000,229000,228500,476
|
|
20240418,143100,51191836500,229000,229000,229500,228500,883
|
|
20240418,143000,50989631500,229000,229000,229500,229000,345
|
|
20240418,142900,50910545000,229000,229500,229500,229000,827
|
|
20240418,142800,50720857000,229000,229000,229500,229000,536
|
|
20240418,142700,50597958500,229000,230000,230000,229000,563
|
|
20240418,142600,50468902000,229500,229000,230000,229000,804
|
|
20240418,142500,50284525000,229000,229500,229500,229000,521
|
|
20240418,142400,50165054000,229500,229000,230000,229000,502
|
|
20240418,142300,50049938000,229000,229500,230000,229000,346
|
|
20240418,142200,49970600000,229500,229000,229500,229000,645
|
|
20240418,142100,49822734500,229000,229000,229500,229000,341
|
|
20240418,142000,49744557000,229000,229500,229500,229000,525
|
|
20240418,141900,49624211500,229000,229500,230000,229000,488
|
|
20240418,141800,49512199500,229000,229500,230000,229000,321
|
|
20240418,141700,49438520000,229500,229500,230000,229500,413
|
|
20240418,141600,49343664000,229500,229500,230000,229500,469
|
|
20240418,141500,49235939000,229500,229500,230000,229000,567
|
|
20240418,141400,49105784000,230000,229500,230000,229500,840
|
|
20240418,141300,48912849000,229500,229500,230000,229500,245
|
|
20240418,141200,48856564500,230000,230000,230000,229500,310
|
|
20240418,141100,48785339000,229500,229500,230000,229500,404
|
|
20240418,141000,48692488000,229500,230000,230000,229500,256
|
|
20240418,140900,48633662500,229500,229500,230000,229500,759
|
|
20240418,140800,48459379500,229500,229500,230000,229000,400
|
|
20240418,140700,48367539000,229500,229000,230000,229000,1315
|
|
20240418,140600,48065762000,229500,229000,229500,228500,611
|
|
20240418,140500,47925763000,229500,229500,229500,228500,489
|
|
20240418,140400,47813705500,229000,229000,229500,229000,543
|
|
20240418,140300,47689188500,229000,228500,229500,228500,423
|
|
20240418,140200,47592276000,229000,229000,229000,228500,412
|
|
20240418,140100,47497978500,229000,229000,229500,228500,373
|
|
20240418,140000,47412623500,229500,229000,229500,229000,495
|
|
20240418,135900,47299115500,229500,229500,229500,229000,579
|
|
20240418,135800,47166332500,229000,229000,229500,228500,310
|
|
20240418,135700,47095381500,228500,229000,229000,228500,234
|
|
20240418,135600,47041866000,228500,228500,229000,228500,398
|
|
20240418,135500,46950796000,229000,229000,229000,228500,211
|
|
20240418,135400,46902533500,229000,229000,229000,228000,616
|
|
20240418,135300,46761722500,228500,228500,229000,228500,368
|
|
20240418,135200,46677525500,228500,229000,229000,228000,544
|
|
20240418,135100,46553224500,229000,229000,229000,228500,369
|
|
20240418,135000,46468840500,228500,228500,229000,228500,454
|
|
20240418,134900,46364999500,228500,228500,229000,228500,358
|
|
20240418,134800,46283106500,228500,228500,229000,228500,416
|
|
20240418,134700,46187912500,229000,229000,229000,228500,414
|
|
20240418,134600,46093198000,228500,228500,229000,228500,389
|
|
20240418,134500,46004233500,229000,229500,229500,228500,2134
|
|
20240418,134400,45515561500,229500,229000,229500,229000,411
|
|
20240418,134300,45421341500,229000,229500,230000,229000,575
|
|
20240418,134200,45289416000,229500,230000,230000,229000,332
|
|
20240418,134100,45213162500,229500,229500,230000,229000,281
|
|
20240418,134000,45148626500,229500,229500,230000,229500,328
|
|
20240418,133900,45073241000,229500,229500,230000,229500,406
|
|
20240418,133800,44980023500,229500,229500,230000,229500,353
|
|
20240418,133700,44898950000,230000,229500,230000,229500,372
|
|
20240418,133600,44813487500,229500,229500,230000,229500,417
|
|
20240418,133500,44717635000,229500,229500,230000,229500,326
|
|
20240418,133400,44642764500,229500,229500,230000,229000,360
|
|
20240418,133300,44560117000,229500,229500,230000,229500,228
|
|
20240418,133200,44507753500,229500,229500,230000,229500,488
|
|
20240418,133100,44395655000,230000,229500,230000,229500,374
|
|
20240418,133000,44309720500,229500,230000,230000,229500,1562
|
|
20240418,132900,43951177500,229500,230000,230000,229500,225
|
|
20240418,132800,43899489000,230000,229500,230000,229500,280
|
|
20240418,132700,43835179000,230000,229500,230000,229500,362
|
|
20240418,132600,43751989500,229500,229500,230000,229500,425
|
|
20240418,132500,43654318500,229500,229500,230000,229500,526
|
|
20240418,132400,43533434500,229500,230000,230000,229500,434
|
|
20240418,132300,43433676500,229500,229500,230000,229500,215
|
|
20240418,132200,43384292000,229500,229500,230000,229500,451
|
|
20240418,132100,43280657000,229500,229500,230000,229500,254
|
|
20240418,132000,43222330000,230000,229500,230000,229500,344
|
|
20240418,131900,43143297500,229500,229500,230000,229500,333
|
|
20240418,131800,43066749000,230000,229500,230000,229500,354
|
|
20240418,131700,42985398500,229500,230000,230000,229500,439
|
|
20240418,131600,42884490000,229500,229500,230000,229500,362
|
|
20240418,131500,42801330000,229500,229500,230000,229000,722
|
|
20240418,131400,42635562500,230000,230000,230000,229500,378
|
|
20240418,131300,42548675000,229500,229500,230000,229500,201
|
|
20240418,131200,42502494500,229500,229500,230000,229500,366
|
|
20240418,131100,42418415500,230000,230000,230000,229500,371
|
|
20240418,131000,42333229000,229500,230000,230000,229500,428
|
|
20240418,130900,42234871500,230000,230000,230000,229500,558
|
|
20240418,130800,42106627000,229500,229500,230000,229500,184
|
|
20240418,130700,42064369000,230000,229500,230000,229500,389
|
|
20240418,130600,41974989000,229500,230000,230000,229500,212
|
|
20240418,130500,41926303000,230000,229500,230000,229500,251
|
|
20240418,130400,41868620000,229500,229500,230000,229000,300
|
|
20240418,130300,41799699500,230000,229500,230000,229000,430
|
|
20240418,130200,41701038500,229500,229500,230000,229000,219
|
|
20240418,130100,41650782500,229000,229500,230000,229000,178
|
|
20240418,130000,41609926000,229500,230000,230000,229000,474
|
|
20240418,125900,41501118000,229500,229500,230000,229500,199
|
|
20240418,125800,41455395000,229500,229500,230000,229500,120
|
|
20240418,125700,41427834500,230000,229500,230000,229500,216
|
|
20240418,125600,41378190500,230000,230000,230000,229500,808
|
|
20240418,125500,41192696500,229500,230000,230000,229500,165
|
|
20240418,125400,41154780500,230000,229500,230000,229500,2512
|
|
20240418,125300,40577043500,229500,230000,230000,229500,109
|
|
20240418,125200,40552008500,230000,229500,230000,229500,294
|
|
20240418,125100,40484452500,229500,229500,230000,229500,247
|
|
20240418,125000,40427709000,229500,229500,230000,229500,241
|
|
20240418,124900,40372340500,229500,229500,230000,229000,473
|
|
20240418,124800,40263756500,229500,230000,230000,229000,232
|
|
20240418,124700,40210520500,229500,229500,230000,229000,196
|
|
20240418,124600,40165533500,229500,229500,230000,229000,515
|
|
20240418,124500,40047374000,229500,230000,230000,229500,232
|
|
20240418,124400,39994057500,229500,230000,230000,229500,201
|
|
20240418,124300,39947876000,229500,230000,230000,229500,265
|
|
20240418,124200,39886977500,229500,229500,230000,229000,256
|
|
20240418,124100,39828205000,229000,229500,230000,229000,709
|
|
20240418,124000,39665529500,229500,229000,229500,229000,254
|
|
20240418,123900,39607289500,229500,229500,229500,229000,192
|
|
20240418,123800,39563246500,229500,229000,229500,229000,218
|
|
20240418,123700,39513257000,229000,229000,229500,229000,147
|
|
20240418,123600,39479544000,229000,229500,229500,229000,207
|
|
20240418,123500,39432076000,229500,229000,229500,229000,356
|
|
20240418,123400,39350472000,229500,229500,229500,229000,639
|
|
20240418,123300,39203854000,229500,229500,229500,229000,252
|
|
20240418,123200,39146047500,229500,229500,229500,229000,133
|
|
20240418,123100,39115549500,229500,229000,229500,229000,215
|
|
20240418,123000,39066244000,229000,229500,229500,229000,239
|
|
20240418,122900,39011431000,229000,229500,229500,229000,393
|
|
20240418,122800,38921293000,229500,229000,229500,229000,1455
|
|
20240418,122700,38587402500,229500,229500,229500,229000,536
|
|
20240418,122600,38464598000,229500,229500,229500,229000,545
|
|
20240418,122500,38339546000,229500,229000,229500,229000,266
|
|
20240418,122400,38278540500,229000,229000,229500,228500,158
|
|
20240418,122300,38242342000,229500,229000,229500,228500,510
|
|
20240418,122200,38125560500,228500,229000,229000,228500,111
|
|
20240418,122100,38100160500,228500,229000,229000,228500,200
|
|
20240418,122000,38054405500,229000,229000,229000,228500,291
|
|
20240418,121900,37987794000,229000,229000,229000,228500,710
|
|
20240418,121800,37825245500,229000,229000,229000,228500,274
|
|
20240418,121700,37762563000,228500,229000,229000,228500,179
|
|
20240418,121600,37721609000,229000,228500,229000,228500,164
|
|
20240418,121500,37684090000,229000,228500,229000,228500,281
|
|
20240418,121400,37619763500,229000,229000,229000,228500,154
|
|
20240418,121300,37584538000,229000,228500,229000,228500,234
|
|
20240418,121200,37530972500,228500,229000,229000,228500,221
|
|
20240418,121100,37480407500,229000,228500,229000,228500,294
|
|
20240418,121000,37413141000,229000,228500,229000,228500,189
|
|
20240418,120900,37369890000,229000,229000,229000,228500,132
|
|
20240418,120800,37339673500,228500,229000,229000,228500,267
|
|
20240418,120700,37278579500,228500,229000,229000,228500,304
|
|
20240418,120600,37209005000,229000,229000,229000,228500,182
|
|
20240418,120500,37167359500,229000,229000,229000,228500,479
|
|
20240418,120400,37057808500,228500,228500,229000,228500,135
|
|
20240418,120300,37026933000,229000,228500,229000,228500,267
|
|
20240418,120200,36965833500,228500,229000,229000,228500,167
|
|
20240418,120100,36927609000,228500,228500,229000,228500,404
|
|
20240418,120000,36835225000,229000,229000,229000,228000,136
|
|
20240418,115900,36804136000,229000,229000,229000,228500,239
|
|
20240418,115800,36749447500,229000,228000,229000,228000,352
|
|
20240418,115700,36668948000,228500,228500,228500,228000,348
|
|
20240418,115600,36589512000,228000,228500,229000,228000,147
|
|
20240418,115500,36555917000,229000,228500,229000,228500,272
|
|
20240418,115400,36493660500,229000,228500,229000,228500,139
|
|
20240418,115300,36461846500,228500,228500,229000,228000,232
|
|
20240418,115200,36408788500,228500,229000,229000,228000,279
|
|
20240418,115100,36344980500,228500,229000,229000,228500,199
|
|
20240418,115000,36299430500,229000,228500,229000,228000,677
|
|
20240418,114900,36144671000,228500,229000,229000,228500,385
|
|
20240418,114800,36056598000,228500,229000,229000,228500,202
|
|
20240418,114700,36010369000,229000,228500,229000,228500,229
|
|
20240418,114600,35957965500,228500,228500,229000,228500,251
|
|
20240418,114500,35900530000,229000,229000,229000,228500,243
|
|
20240418,114400,35844922000,229000,229000,229000,228500,260
|
|
20240418,114300,35785405000,229000,229000,229000,228500,338
|
|
20240418,114200,35708043500,228500,229000,229000,228500,196
|
|
20240418,114100,35663191000,229000,229000,229000,228500,325
|
|
20240418,114000,35588802500,229000,229000,229000,228500,502
|
|
20240418,113900,35473910000,229000,229000,229000,228500,232
|
|
20240418,113800,35420817500,229000,228500,229000,228000,186
|
|
20240418,113700,35378267000,228500,228500,229000,228000,234
|
|
20240418,113600,35324742500,228500,228500,229000,228000,274
|
|
20240418,113500,35262108000,228500,228500,229000,228000,148
|
|
20240418,113400,35228255000,228500,229000,229000,228000,322
|
|
20240418,113300,35154609000,228500,228500,229000,228500,232
|
|
20240418,113200,35101542000,228500,229000,229000,228500,241
|
|
20240418,113100,35046424000,229000,228500,229000,228500,433
|
|
20240418,113000,34947344000,229000,228500,229000,228500,163
|
|
20240418,112900,34910050500,228500,229000,229000,228500,358
|
|
20240418,112800,34828153000,228500,228000,229000,228000,282
|
|
20240418,112700,34763637500,228500,228000,228500,228000,157
|
|
20240418,112600,34727791500,228500,228500,229000,228000,225
|
|
20240418,112500,34676397500,229000,229000,229000,228000,213
|
|
20240418,112400,34627741000,229000,228500,229000,228000,219
|
|
20240418,112300,34577608000,229000,228500,229000,228000,205
|
|
20240418,112200,34530728500,228500,229000,229000,228000,125
|
|
20240418,112100,34502175500,229000,229000,229000,228000,307
|
|
20240418,112000,34431948500,228000,228500,229000,228000,127
|
|
20240418,111900,34402919500,229000,229000,229000,228000,337
|
|
20240418,111800,34325840500,228500,229000,229000,228500,244
|
|
20240418,111700,34270003500,229000,229000,229000,228500,247
|
|
20240418,111600,34213520500,229000,228500,229000,228500,209
|
|
20240418,111500,34165676000,229000,229000,229000,228500,150
|
|
20240418,111400,34131345000,229000,229000,229000,228000,217
|
|
20240418,111300,34081734000,228500,228500,229000,228000,429
|
|
20240418,111200,33983607000,228500,228500,229000,228000,186
|
|
20240418,111100,33941165000,228000,228500,228500,228000,520
|
|
20240418,111000,33822360500,227500,228500,228500,227500,264
|
|
20240418,110900,33762085000,228500,228000,228500,228000,250
|
|
20240418,110800,33705054000,228000,228500,228500,228000,381
|
|
20240418,110700,33618114000,228500,228500,228500,228000,178
|
|
20240418,110600,33577481000,228500,229000,229000,228000,1272
|
|
20240418,110500,33286914000,229000,228500,229000,228500,243
|
|
20240418,110400,33231323000,228500,228500,228500,228000,872
|
|
20240418,110300,33032092000,228500,228500,228500,228000,183
|
|
20240418,110200,32990286500,228000,228500,228500,228000,89
|
|
20240418,110100,32969967000,228500,228500,229000,228000,240
|
|
20240418,110000,32915182500,228500,228500,229000,228000,164
|
|
20240418,105900,32877711000,228500,228500,228500,228000,179
|
|
20240418,105800,32836841500,228500,228500,228500,228000,200
|
|
20240418,105700,32791167500,228500,228500,228500,228000,274
|
|
20240418,105600,32728603500,228500,228500,228500,228000,106
|
|
20240418,105500,32704393500,228000,228500,228500,228000,195
|
|
20240418,105400,32659871000,228500,228500,228500,228000,152
|
|
20240418,105300,32625149000,228500,229000,229000,228000,353
|
|
20240418,105200,32544509000,228500,229000,229000,228500,196
|
|
20240418,105100,32499671000,228500,228500,229000,228500,239
|
|
20240418,105000,32445010000,229000,228000,229000,228000,267
|
|
20240418,104900,32383898500,228000,228500,229000,228000,126
|
|
20240418,104800,32355124500,228500,228000,228500,228000,144
|
|
20240418,104700,32322232500,228000,228500,228500,228000,274
|
|
20240418,104600,32259644500,228500,228000,228500,228000,185
|
|
20240418,104500,32217412500,228500,228000,229000,228000,257
|
|
20240418,104400,32158701000,228500,228500,228500,228000,1063
|
|
20240418,104300,31916200000,228500,228000,228500,228000,224
|
|
20240418,104200,31865048500,228500,228500,228500,228000,432
|
|
20240418,104100,31766461000,228500,228500,228500,228000,95
|
|
20240418,104000,31744762000,228000,228500,228500,228000,513
|
|
20240418,103900,31627579000,228500,228000,228500,228000,128
|
|
20240418,103800,31598350000,228500,228500,228500,228000,180
|
|
20240418,103700,31557260000,228500,228000,228500,228000,214
|
|
20240418,103600,31508375000,228500,228500,228500,228000,163
|
|
20240418,103500,31471169000,228000,228500,228500,228000,166
|
|
20240418,103400,31433243000,228500,228500,228500,228000,195
|
|
20240418,103300,31388706000,228500,228500,228500,228000,357
|
|
20240418,103200,31307195000,228000,228000,228500,227500,322
|
|
20240418,103100,31233749000,227500,227500,228500,227500,999
|
|
20240418,103000,31005962000,228000,227500,228000,227500,240
|
|
20240418,102900,30951289000,228000,228000,228000,227500,557
|
|
20240418,102800,30824335000,228000,227500,228000,227500,193
|
|
20240418,102700,30780356500,228000,228000,228000,227500,333
|
|
20240418,102600,30704504500,228000,227500,228000,227500,380
|
|
20240418,102500,30617988500,228000,227500,228000,227500,171
|
|
20240418,102400,30579043500,228000,227500,228000,227500,436
|
|
20240418,102300,30479758000,228000,227500,228000,227500,174
|
|
20240418,102200,30440108500,228000,228000,228000,227500,381
|
|
20240418,102100,30353352500,228000,228000,228500,227500,723
|
|
20240418,102000,30188636500,228000,228000,228500,228000,215
|
|
20240418,101900,30139566000,228000,228000,228500,228000,1149
|
|
20240418,101800,29877512500,228000,228500,228500,228000,425
|
|
20240418,101700,29780482000,228500,228500,229000,228000,677
|
|
20240418,101600,29625776500,228500,228500,229000,228000,760
|
|
20240418,101500,29452076000,229000,229000,229000,228500,276
|
|
20240418,101400,29388933000,228500,228500,229000,228500,218
|
|
20240418,101300,29339062000,229000,228500,229500,228500,777
|
|
20240418,101200,29161133000,229000,229000,229000,228500,457
|
|
20240418,101100,29056505500,229000,229000,229000,228500,205
|
|
20240418,101000,29009563500,229000,229000,229000,228500,301
|
|
20240418,100900,28940690500,229000,229000,229000,228500,163
|
|
20240418,100800,28903376000,229000,229000,229000,228500,585
|
|
20240418,100700,28769433000,229000,229500,229500,228500,491
|
|
20240418,100600,28656991500,229000,229500,229500,229000,410
|
|
20240418,100500,28562952500,229500,229500,229500,229000,587
|
|
20240418,100400,28428421000,229500,229500,229500,229000,562
|
|
20240418,100300,28299565000,229500,229000,230000,229000,612
|
|
20240418,100200,28159151000,229000,229500,230000,229000,357
|
|
20240418,100100,28077217000,229500,229000,229500,229000,407
|
|
20240418,100000,27983823000,229500,230000,230000,229000,1582
|
|
20240418,095900,27620628500,230000,230000,230000,229500,788
|
|
20240418,095800,27439453500,230000,230000,230000,229500,3223
|
|
20240418,095700,26698216500,230000,230000,230000,229500,887
|
|
20240418,095600,26494250500,230000,229500,230000,229000,744
|
|
20240418,095500,26323441500,229500,230000,230000,229000,980
|
|
20240418,095400,26098551500,229500,230000,230000,229500,1014
|
|
20240418,095300,25865374500,229500,229000,230000,229000,3278
|
|
20240418,095200,25111985500,229000,229000,229500,229000,3321
|
|
20240418,095100,24350433000,229500,229000,229500,228500,2542
|
|
20240418,095000,23768199500,229000,229000,229000,228500,801
|
|
20240418,094900,23584879500,229000,228500,229000,228000,771
|
|
20240418,094800,23408512000,228500,228500,229000,228000,1102
|
|
20240418,094700,23156539000,228500,228000,228500,227500,1492
|
|
20240418,094600,22816132000,228500,229000,230000,228500,1733
|
|
20240418,094500,22419433000,229500,229500,229500,229000,948
|
|
20240418,094400,22201902000,229000,229500,229500,229000,1005
|
|
20240418,094300,21971286000,229000,229500,230000,229000,1130
|
|
20240418,094200,21711812000,229000,229500,230000,229000,827
|
|
20240418,094100,21522112500,229500,229500,230000,229000,1770
|
|
20240418,094000,21116115500,229000,230000,230000,228500,2120
|
|
20240418,093900,20629411500,229500,229500,230000,229000,1336
|
|
20240418,093800,20323009000,229500,229000,230000,228500,2674
|
|
20240418,093700,19710454500,229000,229000,230500,228500,9023
|
|
20240418,093600,17636489000,229500,229500,229500,229000,1897
|
|
20240418,093500,17201189000,229500,228500,229500,228500,7100
|
|
20240418,093400,15575355000,228500,228000,228500,227500,1466
|
|
20240418,093300,15240678000,228000,227500,228500,227500,1574
|
|
20240418,093200,14881629500,228000,227500,228000,227500,1084
|
|
20240418,093100,14634579500,227500,227500,228000,227000,1593
|
|
20240418,093000,14272221000,228000,228000,228500,227500,2611
|
|
20240418,092900,13676866500,228000,227500,228000,227000,3581
|
|
20240418,092800,12861253500,227500,227000,227500,226500,5471
|
|
20240418,092700,11618079000,227000,227000,227000,226500,853
|
|
20240418,092600,11424590000,226500,226500,227000,226500,944
|
|
20240418,092500,11210383500,226500,226000,226500,226000,1163
|
|
20240418,092400,10947086000,227000,227000,227500,226000,1232
|
|
20240418,092300,10667718500,226500,227500,228000,226500,3408
|
|
20240418,092200,9892643000,227500,227500,227500,227000,1498
|
|
20240418,092100,9552043000,227500,227500,227500,227000,1473
|
|
20240418,092000,9217249500,227000,227000,227500,226500,1404
|
|
20240418,091900,8898142000,227500,226500,227500,226500,3313
|
|
20240418,091800,8145502000,227000,226500,227000,226000,3676
|
|
20240418,091700,7312617500,226500,225500,226500,225500,2287
|
|
20240418,091600,6795618000,226000,225500,226000,225000,1525
|
|
20240418,091500,6451466500,225500,224500,225500,224500,1448
|
|
20240418,091400,6125616500,224500,224500,225000,224000,406
|
|
20240418,091300,6034436500,224500,225000,225000,224500,2046
|
|
20240418,091200,5574217500,224500,224000,225000,223500,1354
|
|
20240418,091100,5269996500,223500,225000,225000,223500,810
|
|
20240418,091000,5088476000,224500,225500,225500,224000,1474
|
|
20240418,090900,4757037000,225500,225000,225500,224500,723
|
|
20240418,090800,4594415000,225500,225000,226000,224500,4019
|
|
20240418,090700,3689549500,224500,224000,225000,224000,2164
|
|
20240418,090600,3203926000,224000,224000,224500,224000,504
|
|
20240418,090500,3090972500,224000,224000,224500,223500,1134
|
|
20240418,090400,2836981500,224000,224000,224000,223500,616
|
|
20240418,090300,2699035000,224000,223500,224500,223500,1485
|
|
20240418,090200,2366640000,224000,223500,224500,223500,1319
|
|
20240418,090100,2071395500,224000,222000,224500,222000,5288
|
|
20240418,090000,888271500,222000,220000,222000,220000,3979
|