714 lines
41 KiB
CSV
714 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,205100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,205000,52778383500,230500,230500,230500,230500,0
|
|
20240419,204900,52778383500,230500,230500,230500,230500,0
|
|
20240419,204800,52778383500,230500,230500,230500,230500,0
|
|
20240419,204700,52778383500,230500,230500,230500,230500,0
|
|
20240419,204600,52778383500,230500,230500,230500,230500,0
|
|
20240419,204500,52778383500,230500,230500,230500,230500,0
|
|
20240419,204400,52778383500,230500,230500,230500,230500,0
|
|
20240419,204300,52778383500,230500,230500,230500,230500,0
|
|
20240419,204200,52778383500,230500,230500,230500,230500,0
|
|
20240419,204100,52778383500,230500,230500,230500,230500,0
|
|
20240419,204000,52778383500,230500,230500,230500,230500,0
|
|
20240419,203900,52778383500,230500,230500,230500,230500,0
|
|
20240419,203800,52778383500,230500,230500,230500,230500,0
|
|
20240419,203700,52778383500,230500,230500,230500,230500,0
|
|
20240419,203600,52778383500,230500,230500,230500,230500,0
|
|
20240419,203500,52778383500,230500,230500,230500,230500,0
|
|
20240419,203400,52778383500,230500,230500,230500,230500,0
|
|
20240419,203300,52778383500,230500,230500,230500,230500,0
|
|
20240419,203200,52778383500,230500,230500,230500,230500,0
|
|
20240419,203100,52778383500,230500,230500,230500,230500,0
|
|
20240419,203000,52778383500,230500,230500,230500,230500,0
|
|
20240419,202900,52778383500,230500,230500,230500,230500,0
|
|
20240419,202800,52778383500,230500,230500,230500,230500,0
|
|
20240419,202700,52778383500,230500,230500,230500,230500,0
|
|
20240419,202600,52778383500,230500,230500,230500,230500,0
|
|
20240419,202500,52778383500,230500,230500,230500,230500,0
|
|
20240419,202400,52778383500,230500,230500,230500,230500,0
|
|
20240419,202300,52778383500,230500,230500,230500,230500,0
|
|
20240419,202200,52778383500,230500,230500,230500,230500,0
|
|
20240419,202100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,202000,52778383500,230500,230500,230500,230500,0
|
|
20240419,201900,52778383500,230500,230500,230500,230500,0
|
|
20240419,201800,52778383500,230500,230500,230500,230500,0
|
|
20240419,201700,52778383500,230500,230500,230500,230500,0
|
|
20240419,201600,52778383500,230500,230500,230500,230500,0
|
|
20240419,201500,52778383500,230500,230500,230500,230500,0
|
|
20240419,201400,52778383500,230500,230500,230500,230500,0
|
|
20240419,201300,52778383500,230500,230500,230500,230500,0
|
|
20240419,201200,52778383500,230500,230500,230500,230500,0
|
|
20240419,201100,52778383500,230500,230500,230500,230500,0
|
|
20240419,201000,52778383500,230500,230500,230500,230500,0
|
|
20240419,200900,52778383500,230500,230500,230500,230500,0
|
|
20240419,200800,52778383500,230500,230500,230500,230500,0
|
|
20240419,200700,52778383500,230500,230500,230500,230500,0
|
|
20240419,200600,52778383500,230500,230500,230500,230500,0
|
|
20240419,200500,52778383500,230500,230500,230500,230500,0
|
|
20240419,200400,52778383500,230500,230500,230500,230500,0
|
|
20240419,200300,52778383500,230500,230500,230500,230500,0
|
|
20240419,200200,52778383500,230500,230500,230500,230500,0
|
|
20240419,200100,52778383500,230500,230500,230500,230500,0
|
|
20240419,200000,52778383500,230500,230500,230500,230500,0
|
|
20240419,195900,52778383500,230500,230500,230500,230500,0
|
|
20240419,195800,52778383500,230500,230500,230500,230500,0
|
|
20240419,195700,52778383500,230500,230500,230500,230500,0
|
|
20240419,195600,52778383500,230500,230500,230500,230500,0
|
|
20240419,195500,52778383500,230500,230500,230500,230500,0
|
|
20240419,195400,52778383500,230500,230500,230500,230500,0
|
|
20240419,195300,52778383500,230500,230500,230500,230500,0
|
|
20240419,195200,52778383500,230500,230500,230500,230500,0
|
|
20240419,195100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,195000,52778383500,230500,230500,230500,230500,0
|
|
20240419,194900,52778383500,230500,230500,230500,230500,0
|
|
20240419,194800,52778383500,230500,230500,230500,230500,0
|
|
20240419,194700,52778383500,230500,230500,230500,230500,0
|
|
20240419,194600,52778383500,230500,230500,230500,230500,0
|
|
20240419,194500,52778383500,230500,230500,230500,230500,0
|
|
20240419,194400,52778383500,230500,230500,230500,230500,0
|
|
20240419,194300,52778383500,230500,230500,230500,230500,0
|
|
20240419,194200,52778383500,230500,230500,230500,230500,0
|
|
20240419,194100,52778383500,230500,230500,230500,230500,0
|
|
20240419,194000,52778383500,230500,230500,230500,230500,0
|
|
20240419,193900,52778383500,230500,230500,230500,230500,0
|
|
20240419,193800,52778383500,230500,230500,230500,230500,0
|
|
20240419,193700,52778383500,230500,230500,230500,230500,0
|
|
20240419,193600,52778383500,230500,230500,230500,230500,0
|
|
20240419,193500,52778383500,230500,230500,230500,230500,0
|
|
20240419,193400,52778383500,230500,230500,230500,230500,0
|
|
20240419,193300,52778383500,230500,230500,230500,230500,0
|
|
20240419,193200,52778383500,230500,230500,230500,230500,0
|
|
20240419,193100,52778383500,230500,230500,230500,230500,0
|
|
20240419,193000,52778383500,230500,230500,230500,230500,0
|
|
20240419,192900,52778383500,230500,230500,230500,230500,0
|
|
20240419,192800,52778383500,230500,230500,230500,230500,0
|
|
20240419,192700,52778383500,230500,230500,230500,230500,0
|
|
20240419,192600,52778383500,230500,230500,230500,230500,0
|
|
20240419,192500,52778383500,230500,230500,230500,230500,0
|
|
20240419,192400,52778383500,230500,230500,230500,230500,0
|
|
20240419,192300,52778383500,230500,230500,230500,230500,0
|
|
20240419,192200,52778383500,230500,230500,230500,230500,0
|
|
20240419,192100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,192000,52778383500,230500,230500,230500,230500,0
|
|
20240419,191900,52778383500,230500,230500,230500,230500,0
|
|
20240419,191800,52778383500,230500,230500,230500,230500,0
|
|
20240419,191700,52778383500,230500,230500,230500,230500,0
|
|
20240419,191600,52778383500,230500,230500,230500,230500,0
|
|
20240419,191500,52778383500,230500,230500,230500,230500,0
|
|
20240419,191400,52778383500,230500,230500,230500,230500,0
|
|
20240419,191300,52778383500,230500,230500,230500,230500,0
|
|
20240419,191200,52778383500,230500,230500,230500,230500,0
|
|
20240419,191100,52778383500,230500,230500,230500,230500,0
|
|
20240419,191000,52778383500,230500,230500,230500,230500,0
|
|
20240419,190900,52778383500,230500,230500,230500,230500,0
|
|
20240419,190800,52778383500,230500,230500,230500,230500,0
|
|
20240419,190700,52778383500,230500,230500,230500,230500,0
|
|
20240419,190600,52778383500,230500,230500,230500,230500,0
|
|
20240419,190500,52778383500,230500,230500,230500,230500,0
|
|
20240419,190400,52778383500,230500,230500,230500,230500,0
|
|
20240419,190300,52778383500,230500,230500,230500,230500,0
|
|
20240419,190200,52778383500,230500,230500,230500,230500,0
|
|
20240419,190100,52778383500,230500,230500,230500,230500,0
|
|
20240419,190000,52778383500,230500,230500,230500,230500,0
|
|
20240419,185900,52778383500,230500,230500,230500,230500,0
|
|
20240419,185800,52778383500,230500,230500,230500,230500,0
|
|
20240419,185700,52778383500,230500,230500,230500,230500,0
|
|
20240419,185600,52778383500,230500,230500,230500,230500,0
|
|
20240419,185500,52778383500,230500,230500,230500,230500,0
|
|
20240419,185400,52778383500,230500,230500,230500,230500,0
|
|
20240419,185300,52778383500,230500,230500,230500,230500,0
|
|
20240419,185200,52778383500,230500,230500,230500,230500,0
|
|
20240419,185100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,185000,52778383500,230500,230500,230500,230500,0
|
|
20240419,184900,52778383500,230500,230500,230500,230500,0
|
|
20240419,184800,52778383500,230500,230500,230500,230500,0
|
|
20240419,184700,52778383500,230500,230500,230500,230500,0
|
|
20240419,184600,52778383500,230500,230500,230500,230500,0
|
|
20240419,184500,52778383500,230500,230500,230500,230500,0
|
|
20240419,184400,52778383500,230500,230500,230500,230500,0
|
|
20240419,184300,52778383500,230500,230500,230500,230500,0
|
|
20240419,184200,52778383500,230500,230500,230500,230500,0
|
|
20240419,184100,52778383500,230500,230500,230500,230500,0
|
|
20240419,184000,52778383500,230500,230500,230500,230500,0
|
|
20240419,183900,52778383500,230500,230500,230500,230500,0
|
|
20240419,183800,52778383500,230500,230500,230500,230500,0
|
|
20240419,183700,52778383500,230500,230500,230500,230500,0
|
|
20240419,183600,52778383500,230500,230500,230500,230500,0
|
|
20240419,183500,52778383500,230500,230500,230500,230500,0
|
|
20240419,183400,52778383500,230500,230500,230500,230500,0
|
|
20240419,183300,52778383500,230500,230500,230500,230500,0
|
|
20240419,183200,52778383500,230500,230500,230500,230500,0
|
|
20240419,183100,52778383500,230500,230500,230500,230500,0
|
|
20240419,183000,52778383500,230500,230500,230500,230500,0
|
|
20240419,182900,52778383500,230500,230500,230500,230500,0
|
|
20240419,182800,52778383500,230500,230500,230500,230500,0
|
|
20240419,182700,52778383500,230500,230500,230500,230500,0
|
|
20240419,182600,52778383500,230500,230500,230500,230500,0
|
|
20240419,182500,52778383500,230500,230500,230500,230500,0
|
|
20240419,182400,52778383500,230500,230500,230500,230500,0
|
|
20240419,182300,52778383500,230500,230500,230500,230500,0
|
|
20240419,182200,52778383500,230500,230500,230500,230500,0
|
|
20240419,182100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,182000,52778383500,230500,230500,230500,230500,0
|
|
20240419,181900,52778383500,230500,230500,230500,230500,0
|
|
20240419,181800,52778383500,230500,230500,230500,230500,0
|
|
20240419,181700,52778383500,230500,230500,230500,230500,0
|
|
20240419,181600,52778383500,230500,230500,230500,230500,0
|
|
20240419,181500,52778383500,230500,230500,230500,230500,0
|
|
20240419,181400,52778383500,230500,230500,230500,230500,0
|
|
20240419,181300,52778383500,230500,230500,230500,230500,0
|
|
20240419,181200,52778383500,230500,230500,230500,230500,0
|
|
20240419,181100,52778383500,230500,230500,230500,230500,0
|
|
20240419,181000,52778383500,230500,230500,230500,230500,0
|
|
20240419,180900,52778383500,230500,230500,230500,230500,0
|
|
20240419,180800,52778383500,230500,230500,230500,230500,0
|
|
20240419,180700,52778383500,230500,230500,230500,230500,0
|
|
20240419,180600,52778383500,230500,230500,230500,230500,0
|
|
20240419,180500,52778383500,230500,230500,230500,230500,0
|
|
20240419,180400,52778383500,230500,230500,230500,230500,0
|
|
20240419,180300,52778383500,230500,230500,230500,230500,0
|
|
20240419,180200,52778383500,230500,230500,230500,230500,0
|
|
20240419,180100,52778383500,230500,230500,230500,230500,0
|
|
20240419,180000,52778383500,230500,230500,230500,230500,0
|
|
20240419,175900,52778383500,230500,230500,230500,230500,0
|
|
20240419,175800,52778383500,230500,230500,230500,230500,0
|
|
20240419,175700,52778383500,230500,230500,230500,230500,0
|
|
20240419,175600,52778383500,230500,230500,230500,230500,0
|
|
20240419,175500,52778383500,230500,230500,230500,230500,0
|
|
20240419,175400,52778383500,230500,230500,230500,230500,0
|
|
20240419,175300,52778383500,230500,230500,230500,230500,0
|
|
20240419,175200,52778383500,230500,230500,230500,230500,0
|
|
20240419,175100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,175000,52778383500,230500,230500,230500,230500,0
|
|
20240419,174900,52778383500,230500,230500,230500,230500,0
|
|
20240419,174800,52778383500,230500,230500,230500,230500,0
|
|
20240419,174700,52778383500,230500,230500,230500,230500,0
|
|
20240419,174600,52778383500,230500,230500,230500,230500,0
|
|
20240419,174500,52778383500,230500,230500,230500,230500,0
|
|
20240419,174400,52778383500,230500,230500,230500,230500,0
|
|
20240419,174300,52778383500,230500,230500,230500,230500,0
|
|
20240419,174200,52778383500,230500,230500,230500,230500,0
|
|
20240419,174100,52778383500,230500,230500,230500,230500,0
|
|
20240419,174000,52778383500,230500,230500,230500,230500,0
|
|
20240419,173900,52778383500,230500,230500,230500,230500,0
|
|
20240419,173800,52778383500,230500,230500,230500,230500,0
|
|
20240419,173700,52778383500,230500,230500,230500,230500,0
|
|
20240419,173600,52778383500,230500,230500,230500,230500,0
|
|
20240419,173500,52778383500,230500,230500,230500,230500,0
|
|
20240419,173400,52778383500,230500,230500,230500,230500,0
|
|
20240419,173300,52778383500,230500,230500,230500,230500,0
|
|
20240419,173200,52778383500,230500,230500,230500,230500,0
|
|
20240419,173100,52778383500,230500,230500,230500,230500,0
|
|
20240419,173000,52778383500,230500,230500,230500,230500,0
|
|
20240419,172900,52778383500,230500,230500,230500,230500,0
|
|
20240419,172800,52778383500,230500,230500,230500,230500,0
|
|
20240419,172700,52778383500,230500,230500,230500,230500,0
|
|
20240419,172600,52778383500,230500,230500,230500,230500,0
|
|
20240419,172500,52778383500,230500,230500,230500,230500,0
|
|
20240419,172400,52778383500,230500,230500,230500,230500,0
|
|
20240419,172300,52778383500,230500,230500,230500,230500,0
|
|
20240419,172200,52778383500,230500,230500,230500,230500,0
|
|
20240419,172100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,172000,52778383500,230500,230500,230500,230500,0
|
|
20240419,171900,52778383500,230500,230500,230500,230500,0
|
|
20240419,171800,52778383500,230500,230500,230500,230500,0
|
|
20240419,171700,52778383500,230500,230500,230500,230500,0
|
|
20240419,171600,52778383500,230500,230500,230500,230500,0
|
|
20240419,171500,52778383500,230500,230500,230500,230500,0
|
|
20240419,171400,52778383500,230500,230500,230500,230500,0
|
|
20240419,171300,52778383500,230500,230500,230500,230500,0
|
|
20240419,171200,52778383500,230500,230500,230500,230500,0
|
|
20240419,171100,52778383500,230500,230500,230500,230500,0
|
|
20240419,171000,52778383500,230500,230500,230500,230500,0
|
|
20240419,170900,52778383500,230500,230500,230500,230500,0
|
|
20240419,170800,52778383500,230500,230500,230500,230500,0
|
|
20240419,170700,52778383500,230500,230500,230500,230500,0
|
|
20240419,170600,52778383500,230500,230500,230500,230500,0
|
|
20240419,170500,52778383500,230500,230500,230500,230500,0
|
|
20240419,170400,52778383500,230500,230500,230500,230500,0
|
|
20240419,170300,52778383500,230500,230500,230500,230500,0
|
|
20240419,170200,52778383500,230500,230500,230500,230500,0
|
|
20240419,170100,52778383500,230500,230500,230500,230500,0
|
|
20240419,170000,52778383500,230500,230500,230500,230500,0
|
|
20240419,165900,52778383500,230500,230500,230500,230500,0
|
|
20240419,165800,52778383500,230500,230500,230500,230500,0
|
|
20240419,165700,52778383500,230500,230500,230500,230500,0
|
|
20240419,165600,52778383500,230500,230500,230500,230500,0
|
|
20240419,165500,52778383500,230500,230500,230500,230500,0
|
|
20240419,165400,52778383500,230500,230500,230500,230500,0
|
|
20240419,165300,52778383500,230500,230500,230500,230500,0
|
|
20240419,165200,52778383500,230500,230500,230500,230500,0
|
|
20240419,165100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,165000,52778383500,230500,230500,230500,230500,0
|
|
20240419,164900,52778383500,230500,230500,230500,230500,0
|
|
20240419,164800,52778383500,230500,230500,230500,230500,0
|
|
20240419,164700,52778383500,230500,230500,230500,230500,0
|
|
20240419,164600,52778383500,230500,230500,230500,230500,0
|
|
20240419,164500,52778383500,230500,230500,230500,230500,0
|
|
20240419,164400,52778383500,230500,230500,230500,230500,0
|
|
20240419,164300,52778383500,230500,230500,230500,230500,0
|
|
20240419,164200,52778383500,230500,230500,230500,230500,0
|
|
20240419,164100,52778383500,230500,230500,230500,230500,0
|
|
20240419,164000,52778383500,230500,230500,230500,230500,0
|
|
20240419,163900,52778383500,230500,230500,230500,230500,0
|
|
20240419,163800,52778383500,230500,230500,230500,230500,0
|
|
20240419,163700,52778383500,230500,230500,230500,230500,0
|
|
20240419,163600,52778383500,230500,230500,230500,230500,0
|
|
20240419,163500,52778383500,230500,230500,230500,230500,0
|
|
20240419,163400,52778383500,230500,230500,230500,230500,0
|
|
20240419,163300,52778383500,230500,230500,230500,230500,0
|
|
20240419,163200,52778383500,230500,230500,230500,230500,0
|
|
20240419,163100,52778383500,230500,230500,230500,230500,0
|
|
20240419,163000,52778383500,230500,230500,230500,230500,0
|
|
20240419,162900,52778383500,230500,230500,230500,230500,0
|
|
20240419,162800,52778383500,230500,230500,230500,230500,0
|
|
20240419,162700,52778383500,230500,230500,230500,230500,0
|
|
20240419,162600,52778383500,230500,230500,230500,230500,0
|
|
20240419,162500,52778383500,230500,230500,230500,230500,0
|
|
20240419,162400,52778383500,230500,230500,230500,230500,0
|
|
20240419,162300,52778383500,230500,230500,230500,230500,0
|
|
20240419,162200,52778383500,230500,230500,230500,230500,0
|
|
20240419,162100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,162000,52778383500,230500,230500,230500,230500,0
|
|
20240419,161900,52778383500,230500,230500,230500,230500,0
|
|
20240419,161800,52778383500,230500,230500,230500,230500,0
|
|
20240419,161700,52778383500,230500,230500,230500,230500,0
|
|
20240419,161600,52778383500,230500,230500,230500,230500,0
|
|
20240419,161500,52778383500,230500,230500,230500,230500,0
|
|
20240419,161400,52778383500,230500,230500,230500,230500,0
|
|
20240419,161300,52778383500,230500,230500,230500,230500,0
|
|
20240419,161200,52778383500,230500,230500,230500,230500,0
|
|
20240419,161100,52778383500,230500,230500,230500,230500,0
|
|
20240419,161000,52778383500,230500,230500,230500,230500,0
|
|
20240419,160900,52778383500,230500,230500,230500,230500,0
|
|
20240419,160800,52778383500,230500,230500,230500,230500,0
|
|
20240419,160700,52778383500,230500,230500,230500,230500,0
|
|
20240419,160600,52778383500,230500,230500,230500,230500,0
|
|
20240419,160500,52778383500,230500,230500,230500,230500,0
|
|
20240419,160400,52778383500,230500,230500,230500,230500,0
|
|
20240419,160300,52778383500,230500,230500,230500,230500,0
|
|
20240419,160200,52778383500,230500,230500,230500,230500,0
|
|
20240419,160100,52778383500,230500,230500,230500,230500,0
|
|
20240419,160000,52778383500,230500,230500,230500,230500,0
|
|
20240419,155900,52778383500,230500,230500,230500,230500,0
|
|
20240419,155800,52778383500,230500,230500,230500,230500,0
|
|
20240419,155700,52778383500,230500,230500,230500,230500,0
|
|
20240419,155600,52778383500,230500,230500,230500,230500,0
|
|
20240419,155500,52778383500,230500,230500,230500,230500,0
|
|
20240419,155400,52778383500,230500,230500,230500,230500,0
|
|
20240419,155300,52778383500,230500,230500,230500,230500,0
|
|
20240419,155200,52778383500,230500,230500,230500,230500,0
|
|
20240419,155100,52778383500,230500,230500,230500,230500,6734
|
|
20240419,155000,52778383500,230500,230500,230500,230500,0
|
|
20240419,154900,52778383500,230500,230500,230500,230500,0
|
|
20240419,154800,52778383500,230500,230500,230500,230500,0
|
|
20240419,154700,52778383500,230500,230500,230500,230500,0
|
|
20240419,154600,52778383500,230500,230500,230500,230500,0
|
|
20240419,154500,52778383500,230500,230500,230500,230500,0
|
|
20240419,154400,52778383500,230500,230500,230500,230500,0
|
|
20240419,154300,52778383500,230500,230500,230500,230500,0
|
|
20240419,154200,52778383500,230500,230500,230500,230500,0
|
|
20240419,154100,52778383500,230500,230500,230500,230500,0
|
|
20240419,154000,52778383500,230500,230500,230500,230500,0
|
|
20240419,153900,52778383500,230500,230500,230500,230500,0
|
|
20240419,153800,52778383500,230500,230500,230500,230500,0
|
|
20240419,153700,52778383500,230500,230500,230500,230500,0
|
|
20240419,153600,52778383500,230500,230500,230500,230500,0
|
|
20240419,153500,52778383500,230500,230500,230500,230500,0
|
|
20240419,153400,52778383500,230500,230500,230500,230500,0
|
|
20240419,153300,52778383500,230500,230500,230500,230500,0
|
|
20240419,153200,52778383500,230500,230500,230500,230500,0
|
|
20240419,153100,52778383500,230500,230500,230500,230500,0
|
|
20240419,153000,52778383500,230500,230500,230500,230500,6734
|
|
20240419,152900,51226196500,230500,230500,230500,230500,0
|
|
20240419,152800,51226196500,230500,230500,230500,230500,0
|
|
20240419,152700,51226196500,230500,230500,230500,230500,0
|
|
20240419,152600,51226196500,230500,230500,230500,230500,0
|
|
20240419,152500,51226196500,230500,230500,230500,230500,0
|
|
20240419,152400,51226196500,230500,230500,230500,230500,0
|
|
20240419,152300,51226196500,230500,230500,230500,230500,0
|
|
20240419,152200,51226196500,230500,230500,230500,230500,0
|
|
20240419,152100,51226196500,230500,230500,230500,230500,0
|
|
20240419,152000,51226196500,230500,230500,230500,230500,0
|
|
20240419,151900,51226196500,230500,231000,231000,230500,1029
|
|
20240419,151800,50988788500,231000,231000,231000,230500,813
|
|
20240419,151700,50801104000,231000,231000,231000,230500,825
|
|
20240419,151600,50610662000,231000,231000,231000,230500,899
|
|
20240419,151500,50403081500,231000,230500,231000,230500,737
|
|
20240419,151400,50232904000,231000,231000,231500,230500,801
|
|
20240419,151300,50047815500,231000,231000,231500,230500,986
|
|
20240419,151200,49820063500,231000,231000,231000,230500,742
|
|
20240419,151100,49648735000,231000,231000,231000,230500,820
|
|
20240419,151000,49459379500,231000,231500,231500,230500,778
|
|
20240419,150900,49279613500,231500,231000,231500,230500,725
|
|
20240419,150800,49111959000,231000,231500,231500,230500,976
|
|
20240419,150700,48886318500,231500,231500,231500,231000,663
|
|
20240419,150600,48732927000,231000,232000,232000,231000,635
|
|
20240419,150500,48585927000,231500,231500,232000,231000,819
|
|
20240419,150400,48396187500,231500,231500,232000,231000,649
|
|
20240419,150300,48245961500,231500,232000,232000,230500,2436
|
|
20240419,150200,47683000500,232000,231500,232000,231000,686
|
|
20240419,150100,47523956500,231500,231500,231500,231000,626
|
|
20240419,150000,47379047000,231000,231500,231500,231000,489
|
|
20240419,145900,47265888000,231500,232000,232000,231000,1420
|
|
20240419,145800,46937099500,231500,232000,232000,231500,704
|
|
20240419,145700,46773981500,231500,231500,232000,231000,1230
|
|
20240419,145600,46489231000,231500,231500,231500,231000,610
|
|
20240419,145500,46348022500,231500,231500,231500,231000,656
|
|
20240419,145400,46196167500,231500,231500,231500,231000,771
|
|
20240419,145300,46017709500,231000,231500,231500,231000,335
|
|
20240419,145200,45940185500,231500,231500,231500,231000,487
|
|
20240419,145100,45827457000,231500,231000,231500,230500,1674
|
|
20240419,145000,45440507000,231000,231000,231000,230500,510
|
|
20240419,144900,45322699000,231000,231000,231000,230500,441
|
|
20240419,144800,45220857500,231000,231000,231000,230500,689
|
|
20240419,144700,45061726000,231000,231000,231000,230500,529
|
|
20240419,144600,44939658000,231000,230500,231000,230500,217
|
|
20240419,144500,44889558500,231000,231000,231000,230500,540
|
|
20240419,144400,44764844000,231000,231000,231000,230500,305
|
|
20240419,144300,44694420500,231000,231000,231000,230500,209
|
|
20240419,144200,44646149000,230500,231000,231000,230500,495
|
|
20240419,144100,44531827000,231000,230500,231000,230500,364
|
|
20240419,144000,44447809000,230500,231000,231000,230500,332
|
|
20240419,143900,44371176000,231000,231000,231000,230500,536
|
|
20240419,143800,44247415000,231000,231000,231000,230000,438
|
|
20240419,143700,44146430000,230500,230500,230500,230000,288
|
|
20240419,143600,44080056000,230500,231000,231000,230000,1657
|
|
20240419,143500,43698068500,231000,231000,231000,230500,362
|
|
20240419,143400,43614476500,231000,231000,231000,230500,417
|
|
20240419,143300,43518163000,231000,231000,231000,230500,569
|
|
20240419,143200,43386730500,231000,230500,231000,230500,258
|
|
20240419,143100,43327147000,231000,231000,231000,230500,273
|
|
20240419,143000,43264104500,231000,231000,231000,230500,580
|
|
20240419,142900,43130168000,231000,231000,231000,230500,203
|
|
20240419,142800,43083284500,230500,230500,231000,230000,890
|
|
20240419,142700,42878018500,230500,230500,231000,230500,846
|
|
20240419,142600,42682882500,230500,230500,231000,230000,960
|
|
20240419,142500,42461587500,230500,230500,231000,230000,987
|
|
20240419,142400,42234094500,231000,231000,231000,230500,350
|
|
20240419,142300,42153262500,231000,230500,231000,230500,600
|
|
20240419,142200,42014794500,231000,231000,231000,230500,832
|
|
20240419,142100,41822624500,231000,231000,231000,230500,651
|
|
20240419,142000,41672247500,231000,231000,231000,230500,383
|
|
20240419,141900,41583825500,231000,230500,231000,230500,574
|
|
20240419,141800,41451257000,231000,230500,231000,230500,392
|
|
20240419,141700,41360775500,230500,231000,231000,230500,225
|
|
20240419,141600,41308823000,230500,230500,231000,230500,564
|
|
20240419,141500,41178725000,230500,231000,231000,230500,365
|
|
20240419,141400,41094526500,230500,230500,231000,230000,978
|
|
20240419,141300,40869098500,230500,230500,230500,230000,441
|
|
20240419,141200,40767457000,230500,230500,230500,230000,348
|
|
20240419,141100,40687280500,230000,230500,231000,230000,1044
|
|
20240419,141000,40446506000,231000,231000,231000,230500,574
|
|
20240419,140900,40313967000,231000,230500,231000,230000,2151
|
|
20240419,140800,39818112500,230000,229500,230000,229500,3150
|
|
20240419,140700,39093736000,229500,230000,230000,229000,1691
|
|
20240419,140600,38705583500,229500,230000,230000,229500,246
|
|
20240419,140500,38649034000,230000,230000,230000,229500,436
|
|
20240419,140400,38548807500,229500,229500,230000,229500,999
|
|
20240419,140300,38319089500,229500,229500,230000,229500,211
|
|
20240419,140200,38270595500,230000,230000,230000,229500,397
|
|
20240419,140100,38179313500,230000,229500,230000,229000,3234
|
|
20240419,140000,37436977500,229000,229000,229500,229000,2180
|
|
20240419,135900,36937609000,229000,229000,229000,228500,487
|
|
20240419,135800,36826095000,229000,229000,229000,228500,217
|
|
20240419,135700,36776404000,229000,229000,229000,228500,470
|
|
20240419,135600,36668907000,229000,228000,229000,228000,1436
|
|
20240419,135500,36340782000,228500,228000,228500,228000,255
|
|
20240419,135400,36282545000,228500,228000,228500,228000,289
|
|
20240419,135300,36216535500,228000,228500,228500,228000,451
|
|
20240419,135200,36113504000,228500,228500,228500,228000,324
|
|
20240419,135100,36039502500,228500,228500,228500,228000,241
|
|
20240419,135000,35984449500,228500,228500,228500,228000,363
|
|
20240419,134900,35901543000,228500,228500,228500,228000,143
|
|
20240419,134800,35868875000,228500,228500,228500,228000,145
|
|
20240419,134700,35835749500,228000,228500,228500,228000,347
|
|
20240419,134600,35756573000,228500,228500,228500,228000,211
|
|
20240419,134500,35708381000,228500,228500,228500,228000,183
|
|
20240419,134400,35666586000,228500,228500,228500,228000,148
|
|
20240419,134300,35632778500,228500,228000,228500,228000,209
|
|
20240419,134200,35585076500,228500,228000,228500,228000,201
|
|
20240419,134100,35539192000,228500,228500,228500,228000,349
|
|
20240419,134000,35459560000,228500,228500,228500,228000,462
|
|
20240419,133900,35354140500,228500,228500,228500,228000,111
|
|
20240419,133800,35328810500,228500,228000,228500,228000,142
|
|
20240419,133700,35296374500,228500,228000,228500,228000,154
|
|
20240419,133600,35261236000,228000,228000,228000,227500,167
|
|
20240419,133500,35223166000,228000,227500,228000,227500,133
|
|
20240419,133400,35192874000,228000,228000,228000,227500,217
|
|
20240419,133300,35143420500,228000,228500,228500,228000,797
|
|
20240419,133200,34961688000,228500,229000,229000,228000,1830
|
|
20240419,133100,34543529000,229000,229000,229000,228500,173
|
|
20240419,133000,34503917500,229000,228500,229000,228500,219
|
|
20240419,132900,34453817000,228500,228500,229000,228500,270
|
|
20240419,132800,34392029000,228500,228500,229000,228000,688
|
|
20240419,132700,34234676000,228500,228500,228500,228000,181
|
|
20240419,132600,34193324500,228500,229000,229000,228000,1336
|
|
20240419,132500,33888003000,228500,229000,229000,228500,73
|
|
20240419,132400,33871294500,229000,228500,229000,228500,291
|
|
20240419,132300,33804717000,229000,229000,229000,228500,238
|
|
20240419,132200,33750247500,229000,228500,229000,228000,1637
|
|
20240419,132100,33376198500,228500,228000,228500,227500,1575
|
|
20240419,132000,33017075000,228000,228000,228000,227500,208
|
|
20240419,131900,32969669500,228000,227500,228000,227500,56
|
|
20240419,131800,32956919000,227500,227500,228000,227500,1066
|
|
20240419,131700,32713949500,228000,227500,228000,227500,587
|
|
20240419,131600,32580123000,227500,228000,228000,227500,64
|
|
20240419,131500,32565544500,228000,227500,228000,227500,174
|
|
20240419,131400,32525924000,227500,227500,228000,227500,95
|
|
20240419,131300,32504270500,227500,227500,228000,227500,249
|
|
20240419,131200,32447554000,228000,227500,228000,227000,557
|
|
20240419,131100,32320871000,227500,227500,227500,227000,611
|
|
20240419,131000,32181874500,227500,227500,227500,227000,102
|
|
20240419,130900,32158670000,227500,227500,227500,227000,100
|
|
20240419,130800,32135925500,227000,227500,227500,227000,186
|
|
20240419,130700,32093616500,227500,227500,227500,227000,99
|
|
20240419,130600,32071099500,227500,227000,227500,227000,123
|
|
20240419,130500,32043126500,227500,228000,228000,227000,778
|
|
20240419,130400,31866142000,228000,228000,228000,227500,414
|
|
20240419,130300,31771795000,227500,228000,228000,227500,119
|
|
20240419,130200,31744704500,228000,228000,228000,227500,91
|
|
20240419,130100,31723967500,227500,227500,228000,227000,298
|
|
20240419,130000,31656171000,227500,228000,228000,227500,81
|
|
20240419,125900,31637721500,227500,228000,228000,227500,102
|
|
20240419,125800,31614488500,228000,227500,228000,227500,248
|
|
20240419,125700,31558039500,227500,228000,228000,227500,287
|
|
20240419,125600,31492741500,228000,227000,228000,226500,1244
|
|
20240419,125500,31209828500,227000,226500,227000,226500,236
|
|
20240419,125400,31156300000,227000,226500,227000,226500,179
|
|
20240419,125300,31115671000,227000,226500,227000,226500,74
|
|
20240419,125200,31098885500,227000,226500,227000,226500,76
|
|
20240419,125100,31081643000,227000,227500,227500,226500,655
|
|
20240419,125000,30932949000,227500,227500,227500,227000,134
|
|
20240419,124900,30902491500,227500,227500,227500,227000,140
|
|
20240419,124800,30870682500,227500,227500,227500,227000,1271
|
|
20240419,124700,30581553000,227500,227500,227500,227000,159
|
|
20240419,124600,30545383000,227000,227500,227500,227000,118
|
|
20240419,124500,30518560000,227500,227500,227500,227000,259
|
|
20240419,124400,30459643500,227500,227500,227500,227000,129
|
|
20240419,124300,30430341500,227500,227500,227500,227000,101
|
|
20240419,124200,30407369000,227500,227000,227500,226500,430
|
|
20240419,124100,30309802000,227000,227000,227000,226500,120
|
|
20240419,124000,30282591000,227000,227500,227500,226500,109
|
|
20240419,123900,30257849000,227500,227000,227500,227000,238
|
|
20240419,123800,30203792000,226500,227000,227000,226500,146
|
|
20240419,123700,30170660500,227000,227500,227500,227000,586
|
|
20240419,123600,30037606000,227500,227500,227500,227500,66
|
|
20240419,123500,30022591000,227500,227500,228000,226500,302
|
|
20240419,123400,29954001000,228000,227500,228000,227000,696
|
|
20240419,123300,29795695500,227000,227500,228000,227000,367
|
|
20240419,123200,29712232000,227500,227500,228000,227500,246
|
|
20240419,123100,29656254000,228000,228000,228000,227500,943
|
|
20240419,123000,29441508000,228000,227500,228000,227000,765
|
|
20240419,122900,29267472000,227500,227500,227500,227000,433
|
|
20240419,122800,29168972000,227500,227500,227500,227000,747
|
|
20240419,122700,28999342500,227500,227000,227500,226500,650
|
|
20240419,122600,28851803000,227000,226500,227000,226500,146
|
|
20240419,122500,28818709000,226500,226500,227000,226000,799
|
|
20240419,122400,28637733500,226500,226500,226500,226000,113
|
|
20240419,122300,28612147000,226500,226500,226500,226000,244
|
|
20240419,122200,28556891000,226500,226500,226500,226000,215
|
|
20240419,122100,28508249500,226500,226000,226500,225500,243
|
|
20240419,122000,28453335000,226000,226000,226000,225500,197
|
|
20240419,121900,28408838000,226000,226000,226000,225500,565
|
|
20240419,121800,28281158500,226000,226000,226000,225500,161
|
|
20240419,121700,28244783500,226000,226000,226000,225500,440
|
|
20240419,121600,28145370500,226000,226000,226000,225500,144
|
|
20240419,121500,28112839500,226000,225500,226000,225500,606
|
|
20240419,121400,27976176000,225500,225500,225500,225000,74
|
|
20240419,121300,27959498000,225500,225000,225500,224500,56
|
|
20240419,121200,27946902000,225000,225500,225500,224500,439
|
|
20240419,121100,27848217000,225500,225500,225500,225000,54
|
|
20240419,121000,27836047000,225500,225500,225500,225000,130
|
|
20240419,120900,27806763000,225500,225000,225500,224000,449
|
|
20240419,120800,27705849500,225500,225000,225500,225000,301
|
|
20240419,120700,27638099500,225500,225500,225500,225000,204
|
|
20240419,120600,27592102000,225500,225500,225500,225000,233
|
|
20240419,120500,27539616000,225500,225000,225500,225000,123
|
|
20240419,120400,27511921000,225000,225000,225500,224500,585
|
|
20240419,120300,27380291000,225000,225000,225000,224500,599
|
|
20240419,120200,27245737000,225000,224500,225000,224500,631
|
|
20240419,120100,27104015500,224500,223500,224500,223500,1107
|
|
20240419,120000,26856267500,223500,223500,223500,223000,72
|
|
20240419,115900,26840185500,223500,222500,223500,222500,589
|
|
20240419,115800,26708797500,223000,223000,223000,222500,166
|
|
20240419,115700,26671800500,223000,223000,223000,222500,162
|
|
20240419,115600,26635696500,223000,223000,223000,222500,167
|
|
20240419,115500,26598481500,223000,223000,223000,222500,348
|
|
20240419,115400,26521016500,223000,222500,223000,222000,277
|
|
20240419,115300,26459339000,222500,222500,223000,222500,380
|
|
20240419,115200,26374730000,223000,222500,223000,222500,175
|
|
20240419,115100,26335724500,223000,222500,223000,222500,401
|
|
20240419,115000,26246477000,223000,222500,223000,222500,316
|
|
20240419,114900,26176114500,222500,223000,223000,222000,140
|
|
20240419,114800,26144970000,223000,222500,223000,222000,762
|
|
20240419,114700,25975452000,222500,222500,222500,221500,1415
|
|
20240419,114600,25661242500,222500,222500,222500,222000,484
|
|
20240419,114500,25553752500,222000,222500,223000,222000,163
|
|
20240419,114400,25517508500,222500,222500,223000,222000,198
|
|
20240419,114300,25473445500,222500,222500,223000,222000,213
|
|
20240419,114200,25426045500,222500,223000,223000,222500,160
|
|
20240419,114100,25390423000,223000,222500,223000,222500,188
|
|
20240419,114000,25348551000,223000,223500,223500,222500,1620
|
|
20240419,113900,24987879500,223500,223500,223500,223000,70
|
|
20240419,113800,24972244000,223500,223000,223500,223000,144
|
|
20240419,113700,24940084500,223000,223500,223500,223000,383
|
|
20240419,113600,24854622500,223500,223000,223500,223000,184
|
|
20240419,113500,24813539000,223500,223000,223500,223000,669
|
|
20240419,113400,24664323000,223000,223000,223000,222500,142
|
|
20240419,113300,24632692000,223000,223000,223000,222500,110
|
|
20240419,113200,24608203000,223000,222500,223000,222500,201
|
|
20240419,113100,24563446500,222500,223500,223500,222500,986
|
|
20240419,113000,24343684000,223500,223000,223500,223000,50
|
|
20240419,112900,24332514500,223500,223000,223500,223000,413
|
|
20240419,112800,24240357000,223500,223000,223500,223000,258
|
|
20240419,112700,24182803500,223000,223000,223500,223000,178
|
|
20240419,112600,24143086500,223000,223000,223500,222500,640
|
|
20240419,112500,24000327500,223500,223500,223500,223000,942
|
|
20240419,112400,23789858000,223000,223000,223500,222500,784
|
|
20240419,112300,23615020500,223000,222000,223000,222000,192
|
|
20240419,112200,23572302500,222500,222500,223000,222000,1008
|
|
20240419,112100,23348300500,222500,223000,223000,222500,537
|
|
20240419,112000,23228759500,222500,221500,223500,221500,2714
|
|
20240419,111900,22624540000,222000,222000,222500,221500,691
|
|
20240419,111800,22471233500,221500,222000,223000,221500,1530
|
|
20240419,111700,22131136000,222000,223000,223500,222000,5515
|
|
20240419,111600,20904358000,223000,223500,223500,223000,541
|
|
20240419,111500,20783698500,223000,223500,223500,223000,265
|
|
20240419,111400,20724557000,223500,223500,224000,223000,923
|
|
20240419,111300,20518311500,223500,224000,224000,223000,495
|
|
20240419,111200,20407786500,223500,224000,224000,223500,1688
|
|
20240419,111100,20030484500,224000,224500,224500,223500,1142
|
|
20240419,111000,19774761000,224500,224500,224500,224000,668
|
|
20240419,110900,19624980000,224500,225000,225000,224000,417
|
|
20240419,110800,19531350000,225000,224000,225000,223500,713
|
|
20240419,110700,19371387000,224500,224500,224500,224000,354
|
|
20240419,110600,19292053500,224000,224000,224500,224000,580
|
|
20240419,110500,19162085500,224000,224000,224500,224000,289
|
|
20240419,110400,19097283500,224000,224500,224500,223500,946
|
|
20240419,110300,18885356500,224000,224500,225000,224000,2180
|
|
20240419,110200,18396707000,225000,225500,225500,224500,776
|
|
20240419,110100,18222425000,225500,225000,225500,224500,339
|
|
20240419,110000,18146187000,225500,225500,225500,224500,1986
|
|
20240419,105900,17699257000,225500,225500,226000,225000,800
|
|
20240419,105800,17518957500,225000,226000,226000,225000,709
|
|
20240419,105700,17359092500,226000,226500,226500,225500,1516
|
|
20240419,105600,17016797500,226500,227000,227000,226000,148
|
|
20240419,105500,16983298500,226500,226500,226500,226000,419
|
|
20240419,105400,16888428000,226500,226500,227000,226000,236
|
|
20240419,105300,16834998500,226500,227000,227000,226000,218
|
|
20240419,105200,16785581000,227000,226500,227000,226500,328
|
|
20240419,105100,16711254500,226500,227000,227000,226000,397
|
|
20240419,105000,16621358500,227000,226000,227000,226000,235
|
|
20240419,104900,16568154000,226500,225500,226500,225500,917
|
|
20240419,104800,16361015500,226000,226000,226000,225500,963
|
|
20240419,104700,16143784500,226000,226500,226500,225500,1498
|
|
20240419,104600,15805363500,226500,226500,226500,226000,526
|
|
20240419,104500,15686386500,226500,227000,227000,226000,954
|
|
20240419,104400,15470300000,227000,227500,227500,226500,543
|
|
20240419,104300,15347055000,227500,227500,227500,227000,143
|
|
20240419,104200,15314539000,227500,227000,227500,227000,875
|
|
20240419,104100,15115876000,227000,227500,227500,227000,283
|
|
20240419,104000,15051594500,227500,228000,228000,227000,587
|
|
20240419,103900,14918238000,228000,227500,228000,227000,210
|
|
20240419,103800,14870506000,227000,228000,228000,227000,85
|
|
20240419,103700,14851180000,228000,226500,228000,226500,673
|
|
20240419,103600,14698416500,226500,226500,227000,226000,1651
|
|
20240419,103500,14323973000,227000,227000,227000,226500,671
|
|
20240419,103400,14171928000,226500,226500,227000,226500,351
|
|
20240419,103300,14092400000,226500,227000,227500,226500,443
|
|
20240419,103200,13991994500,226500,227500,227500,226500,1051
|
|
20240419,103100,13753399000,227500,227000,228000,227000,351
|
|
20240419,103000,13673641000,227500,227500,228000,227000,1420
|
|
20240419,102900,13350595000,228000,228000,228000,227500,292
|
|
20240419,102800,13284029500,228000,228500,228500,227500,157
|
|
20240419,102700,13248237500,228000,228000,228500,228000,191
|
|
20240419,102600,13204674500,228000,227500,228000,227500,206
|
|
20240419,102500,13157748000,228000,228500,228500,227500,319
|
|
20240419,102400,13085026000,228500,228000,228500,228000,190
|
|
20240419,102300,13041679500,228000,228500,228500,228000,120
|
|
20240419,102200,13014303500,228000,228000,228500,227500,2241
|
|
20240419,102100,12503346500,228000,228500,229000,228000,1056
|
|
20240419,102000,12262040500,229000,229500,229500,228500,815
|
|
20240419,101900,12075363500,229500,229000,229500,229000,842
|
|
20240419,101800,11882242000,229000,228500,229000,228500,204
|
|
20240419,101700,11835561000,228500,229000,229000,228000,596
|
|
20240419,101600,11699378500,228500,228500,229000,228000,640
|
|
20240419,101500,11553122500,228500,228000,229000,228000,553
|
|
20240419,101400,11426787000,228500,228000,228500,228000,1246
|
|
20240419,101300,11142375000,228000,228000,228500,228000,763
|
|
20240419,101200,10968408000,228500,228500,228500,227500,645
|
|
20240419,101100,10821324000,228000,228000,228500,228000,338
|
|
20240419,101000,10744235000,228000,228500,228500,228000,70
|
|
20240419,100900,10728245500,228000,229500,229500,228000,1467
|
|
20240419,100800,10392384000,229500,229000,229500,229000,1402
|
|
20240419,100700,10070904000,229000,228000,229000,228000,2913
|
|
20240419,100600,9406244500,228000,227500,228000,227500,43
|
|
20240419,100500,9396458500,227500,227500,227500,227500,435
|
|
20240419,100400,9297496000,227500,227500,228000,227500,308
|
|
20240419,100300,9227401500,227500,228000,228000,227500,80
|
|
20240419,100200,9209200000,227500,227500,228000,227500,110
|
|
20240419,100100,9184163500,228000,228000,228000,227500,139
|
|
20240419,100000,9152538500,227500,228000,228000,227000,343
|
|
20240419,095900,9074510000,227500,227500,228000,227000,1359
|
|
20240419,095800,8765520500,227000,227500,227500,227000,11
|
|
20240419,095700,8763018500,227500,228000,228000,227000,424
|
|
20240419,095600,8666556500,228000,228000,228000,227500,166
|
|
20240419,095500,8628773000,227500,228000,228000,227500,206
|
|
20240419,095400,8581868000,227500,227500,227500,227500,366
|
|
20240419,095300,8498603000,227500,227500,228000,227500,73
|
|
20240419,095200,8481980000,227500,227500,228000,227500,33
|
|
20240419,095100,8474472000,227500,227500,228000,227000,59
|
|
20240419,095000,8461049000,228000,228000,228000,227500,1117
|
|
20240419,094900,8206909000,227500,227500,228000,227500,753
|
|
20240419,094800,8035599500,227000,227000,227000,226500,380
|
|
20240419,094700,7949356000,227000,227000,227000,226500,70
|
|
20240419,094600,7933467500,227000,227500,227500,227000,445
|
|
20240419,094500,7832441500,227500,226500,227500,226500,471
|
|
20240419,094400,7725508500,226500,226500,227000,226000,211
|
|
20240419,094300,7677715000,226500,225500,226500,225000,860
|
|
20240419,094200,7483628000,225500,225000,225500,225000,183
|
|
20240419,094100,7442411000,225000,225000,225500,225000,602
|
|
20240419,094000,7306859500,225500,225500,225500,225000,194
|
|
20240419,093900,7263117000,225500,225000,225500,225000,357
|
|
20240419,093800,7182738000,225500,225500,225500,225000,188
|
|
20240419,093700,7140431000,225000,225500,225500,225000,633
|
|
20240419,093600,6997813000,225500,225000,226000,225000,427
|
|
20240419,093500,6901471000,225000,225500,225500,225000,204
|
|
20240419,093400,6855534500,225500,225500,226000,225000,1397
|
|
20240419,093300,6541044000,226000,225500,226000,225500,1766
|
|
20240419,093200,6142709500,226000,227000,227000,225500,4539
|
|
20240419,093100,5117112000,227000,226500,227000,226500,123
|
|
20240419,093000,5089251000,226500,227500,227500,226500,350
|
|
20240419,092900,5009798500,227500,227000,227500,227000,237
|
|
20240419,092800,4955998500,227000,227000,228000,226500,985
|
|
20240419,092700,4732196500,226500,227000,227000,226500,269
|
|
20240419,092600,4671157500,227000,227000,227500,227000,423
|
|
20240419,092500,4575117000,227000,227500,227500,227000,345
|
|
20240419,092400,4496678000,227500,228000,228000,227500,487
|
|
20240419,092300,4385880500,228000,227500,228000,227500,475
|
|
20240419,092200,4277616000,227500,227000,227500,227000,503
|
|
20240419,092100,4163327000,227000,227000,227500,227000,616
|
|
20240419,092000,4023485000,227000,226500,227000,226500,213
|
|
20240419,091900,3975144500,226500,227000,227000,226500,94
|
|
20240419,091800,3953832000,227000,226500,227000,226000,648
|
|
20240419,091700,3807103000,226500,226000,226500,226000,632
|
|
20240419,091600,3664254500,226000,226000,226500,226000,648
|
|
20240419,091500,3517677000,226000,226500,227000,226000,990
|
|
20240419,091400,3293520000,226500,227000,227000,226500,501
|
|
20240419,091300,3179946000,226500,227000,227500,226500,550
|
|
20240419,091200,3055234500,227000,226500,227000,226500,502
|
|
20240419,091100,2941341500,226500,227000,227000,226500,760
|
|
20240419,091000,2769193500,227000,227000,227500,226500,436
|
|
20240419,090900,2670241000,227000,227500,228000,226500,543
|
|
20240419,090800,2546814000,227500,226500,228000,226000,900
|
|
20240419,090700,2342617500,226500,226500,227500,226000,1721
|
|
20240419,090600,1952672500,226500,226500,227000,226500,460
|
|
20240419,090500,1848447500,226500,228000,228000,226500,1964
|
|
20240419,090400,1402222000,227500,227500,228000,227500,508
|
|
20240419,090300,1286649500,228000,228000,228500,227500,944
|
|
20240419,090200,1071554000,228000,228000,228500,227000,1831
|
|
20240419,090100,654653500,228000,227500,228500,227500,694
|
|
20240419,090000,496467500,228000,227500,228500,226500,2096
|