742 lines
43 KiB
CSV
742 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,211900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,211800,121601225500,211000,211000,211000,211000,0
|
|
20240424,211700,121601225500,211000,211000,211000,211000,0
|
|
20240424,211600,121601225500,211000,211000,211000,211000,0
|
|
20240424,211500,121601225500,211000,211000,211000,211000,0
|
|
20240424,211400,121601225500,211000,211000,211000,211000,0
|
|
20240424,211300,121601225500,211000,211000,211000,211000,0
|
|
20240424,211200,121601225500,211000,211000,211000,211000,0
|
|
20240424,211100,121601225500,211000,211000,211000,211000,0
|
|
20240424,211000,121601225500,211000,211000,211000,211000,0
|
|
20240424,210900,121601225500,211000,211000,211000,211000,0
|
|
20240424,210800,121601225500,211000,211000,211000,211000,0
|
|
20240424,210700,121601225500,211000,211000,211000,211000,0
|
|
20240424,210600,121601225500,211000,211000,211000,211000,0
|
|
20240424,210500,121601225500,211000,211000,211000,211000,0
|
|
20240424,210400,121601225500,211000,211000,211000,211000,0
|
|
20240424,210300,121601225500,211000,211000,211000,211000,0
|
|
20240424,210200,121601225500,211000,211000,211000,211000,0
|
|
20240424,210100,121601225500,211000,211000,211000,211000,0
|
|
20240424,210000,121601225500,211000,211000,211000,211000,0
|
|
20240424,205900,121601225500,211000,211000,211000,211000,0
|
|
20240424,205800,121601225500,211000,211000,211000,211000,0
|
|
20240424,205700,121601225500,211000,211000,211000,211000,0
|
|
20240424,205600,121601225500,211000,211000,211000,211000,0
|
|
20240424,205500,121601225500,211000,211000,211000,211000,0
|
|
20240424,205400,121601225500,211000,211000,211000,211000,0
|
|
20240424,205300,121601225500,211000,211000,211000,211000,0
|
|
20240424,205200,121601225500,211000,211000,211000,211000,0
|
|
20240424,205100,121601225500,211000,211000,211000,211000,0
|
|
20240424,205000,121601225500,211000,211000,211000,211000,0
|
|
20240424,204900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,204800,121601225500,211000,211000,211000,211000,0
|
|
20240424,204700,121601225500,211000,211000,211000,211000,0
|
|
20240424,204600,121601225500,211000,211000,211000,211000,0
|
|
20240424,204500,121601225500,211000,211000,211000,211000,0
|
|
20240424,204400,121601225500,211000,211000,211000,211000,0
|
|
20240424,204300,121601225500,211000,211000,211000,211000,0
|
|
20240424,204200,121601225500,211000,211000,211000,211000,0
|
|
20240424,204100,121601225500,211000,211000,211000,211000,0
|
|
20240424,204000,121601225500,211000,211000,211000,211000,0
|
|
20240424,203900,121601225500,211000,211000,211000,211000,0
|
|
20240424,203800,121601225500,211000,211000,211000,211000,0
|
|
20240424,203700,121601225500,211000,211000,211000,211000,0
|
|
20240424,203600,121601225500,211000,211000,211000,211000,0
|
|
20240424,203500,121601225500,211000,211000,211000,211000,0
|
|
20240424,203400,121601225500,211000,211000,211000,211000,0
|
|
20240424,203300,121601225500,211000,211000,211000,211000,0
|
|
20240424,203200,121601225500,211000,211000,211000,211000,0
|
|
20240424,203100,121601225500,211000,211000,211000,211000,0
|
|
20240424,203000,121601225500,211000,211000,211000,211000,0
|
|
20240424,202900,121601225500,211000,211000,211000,211000,0
|
|
20240424,202800,121601225500,211000,211000,211000,211000,0
|
|
20240424,202700,121601225500,211000,211000,211000,211000,0
|
|
20240424,202600,121601225500,211000,211000,211000,211000,0
|
|
20240424,202500,121601225500,211000,211000,211000,211000,0
|
|
20240424,202400,121601225500,211000,211000,211000,211000,0
|
|
20240424,202300,121601225500,211000,211000,211000,211000,0
|
|
20240424,202200,121601225500,211000,211000,211000,211000,0
|
|
20240424,202100,121601225500,211000,211000,211000,211000,0
|
|
20240424,202000,121601225500,211000,211000,211000,211000,0
|
|
20240424,201900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,201800,121601225500,211000,211000,211000,211000,0
|
|
20240424,201700,121601225500,211000,211000,211000,211000,0
|
|
20240424,201600,121601225500,211000,211000,211000,211000,0
|
|
20240424,201500,121601225500,211000,211000,211000,211000,0
|
|
20240424,201400,121601225500,211000,211000,211000,211000,0
|
|
20240424,201300,121601225500,211000,211000,211000,211000,0
|
|
20240424,201200,121601225500,211000,211000,211000,211000,0
|
|
20240424,201100,121601225500,211000,211000,211000,211000,0
|
|
20240424,201000,121601225500,211000,211000,211000,211000,0
|
|
20240424,200900,121601225500,211000,211000,211000,211000,0
|
|
20240424,200800,121601225500,211000,211000,211000,211000,0
|
|
20240424,200700,121601225500,211000,211000,211000,211000,0
|
|
20240424,200600,121601225500,211000,211000,211000,211000,0
|
|
20240424,200500,121601225500,211000,211000,211000,211000,0
|
|
20240424,200400,121601225500,211000,211000,211000,211000,0
|
|
20240424,200300,121601225500,211000,211000,211000,211000,0
|
|
20240424,200200,121601225500,211000,211000,211000,211000,0
|
|
20240424,200100,121601225500,211000,211000,211000,211000,0
|
|
20240424,200000,121601225500,211000,211000,211000,211000,0
|
|
20240424,195900,121601225500,211000,211000,211000,211000,0
|
|
20240424,195800,121601225500,211000,211000,211000,211000,0
|
|
20240424,195700,121601225500,211000,211000,211000,211000,0
|
|
20240424,195600,121601225500,211000,211000,211000,211000,0
|
|
20240424,195500,121601225500,211000,211000,211000,211000,0
|
|
20240424,195400,121601225500,211000,211000,211000,211000,0
|
|
20240424,195300,121601225500,211000,211000,211000,211000,0
|
|
20240424,195200,121601225500,211000,211000,211000,211000,0
|
|
20240424,195100,121601225500,211000,211000,211000,211000,0
|
|
20240424,195000,121601225500,211000,211000,211000,211000,0
|
|
20240424,194900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,194800,121601225500,211000,211000,211000,211000,0
|
|
20240424,194700,121601225500,211000,211000,211000,211000,0
|
|
20240424,194600,121601225500,211000,211000,211000,211000,0
|
|
20240424,194500,121601225500,211000,211000,211000,211000,0
|
|
20240424,194400,121601225500,211000,211000,211000,211000,0
|
|
20240424,194300,121601225500,211000,211000,211000,211000,0
|
|
20240424,194200,121601225500,211000,211000,211000,211000,0
|
|
20240424,194100,121601225500,211000,211000,211000,211000,0
|
|
20240424,194000,121601225500,211000,211000,211000,211000,0
|
|
20240424,193900,121601225500,211000,211000,211000,211000,0
|
|
20240424,193800,121601225500,211000,211000,211000,211000,0
|
|
20240424,193700,121601225500,211000,211000,211000,211000,0
|
|
20240424,193600,121601225500,211000,211000,211000,211000,0
|
|
20240424,193500,121601225500,211000,211000,211000,211000,0
|
|
20240424,193400,121601225500,211000,211000,211000,211000,0
|
|
20240424,193300,121601225500,211000,211000,211000,211000,0
|
|
20240424,193200,121601225500,211000,211000,211000,211000,0
|
|
20240424,193100,121601225500,211000,211000,211000,211000,0
|
|
20240424,193000,121601225500,211000,211000,211000,211000,0
|
|
20240424,192900,121601225500,211000,211000,211000,211000,0
|
|
20240424,192800,121601225500,211000,211000,211000,211000,0
|
|
20240424,192700,121601225500,211000,211000,211000,211000,0
|
|
20240424,192600,121601225500,211000,211000,211000,211000,0
|
|
20240424,192500,121601225500,211000,211000,211000,211000,0
|
|
20240424,192400,121601225500,211000,211000,211000,211000,0
|
|
20240424,192300,121601225500,211000,211000,211000,211000,0
|
|
20240424,192200,121601225500,211000,211000,211000,211000,0
|
|
20240424,192100,121601225500,211000,211000,211000,211000,0
|
|
20240424,192000,121601225500,211000,211000,211000,211000,0
|
|
20240424,191900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,191800,121601225500,211000,211000,211000,211000,0
|
|
20240424,191700,121601225500,211000,211000,211000,211000,0
|
|
20240424,191600,121601225500,211000,211000,211000,211000,0
|
|
20240424,191500,121601225500,211000,211000,211000,211000,0
|
|
20240424,191400,121601225500,211000,211000,211000,211000,0
|
|
20240424,191300,121601225500,211000,211000,211000,211000,0
|
|
20240424,191200,121601225500,211000,211000,211000,211000,0
|
|
20240424,191100,121601225500,211000,211000,211000,211000,0
|
|
20240424,191000,121601225500,211000,211000,211000,211000,0
|
|
20240424,190900,121601225500,211000,211000,211000,211000,0
|
|
20240424,190800,121601225500,211000,211000,211000,211000,0
|
|
20240424,190700,121601225500,211000,211000,211000,211000,0
|
|
20240424,190600,121601225500,211000,211000,211000,211000,0
|
|
20240424,190500,121601225500,211000,211000,211000,211000,0
|
|
20240424,190400,121601225500,211000,211000,211000,211000,0
|
|
20240424,190300,121601225500,211000,211000,211000,211000,0
|
|
20240424,190200,121601225500,211000,211000,211000,211000,0
|
|
20240424,190100,121601225500,211000,211000,211000,211000,0
|
|
20240424,190000,121601225500,211000,211000,211000,211000,0
|
|
20240424,185900,121601225500,211000,211000,211000,211000,0
|
|
20240424,185800,121601225500,211000,211000,211000,211000,0
|
|
20240424,185700,121601225500,211000,211000,211000,211000,0
|
|
20240424,185600,121601225500,211000,211000,211000,211000,0
|
|
20240424,185500,121601225500,211000,211000,211000,211000,0
|
|
20240424,185400,121601225500,211000,211000,211000,211000,0
|
|
20240424,185300,121601225500,211000,211000,211000,211000,0
|
|
20240424,185200,121601225500,211000,211000,211000,211000,0
|
|
20240424,185100,121601225500,211000,211000,211000,211000,0
|
|
20240424,185000,121601225500,211000,211000,211000,211000,0
|
|
20240424,184900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,184800,121601225500,211000,211000,211000,211000,0
|
|
20240424,184700,121601225500,211000,211000,211000,211000,0
|
|
20240424,184600,121601225500,211000,211000,211000,211000,0
|
|
20240424,184500,121601225500,211000,211000,211000,211000,0
|
|
20240424,184400,121601225500,211000,211000,211000,211000,0
|
|
20240424,184300,121601225500,211000,211000,211000,211000,0
|
|
20240424,184200,121601225500,211000,211000,211000,211000,0
|
|
20240424,184100,121601225500,211000,211000,211000,211000,0
|
|
20240424,184000,121601225500,211000,211000,211000,211000,0
|
|
20240424,183900,121601225500,211000,211000,211000,211000,0
|
|
20240424,183800,121601225500,211000,211000,211000,211000,0
|
|
20240424,183700,121601225500,211000,211000,211000,211000,0
|
|
20240424,183600,121601225500,211000,211000,211000,211000,0
|
|
20240424,183500,121601225500,211000,211000,211000,211000,0
|
|
20240424,183400,121601225500,211000,211000,211000,211000,0
|
|
20240424,183300,121601225500,211000,211000,211000,211000,0
|
|
20240424,183200,121601225500,211000,211000,211000,211000,0
|
|
20240424,183100,121601225500,211000,211000,211000,211000,0
|
|
20240424,183000,121601225500,211000,211000,211000,211000,0
|
|
20240424,182900,121601225500,211000,211000,211000,211000,0
|
|
20240424,182800,121601225500,211000,211000,211000,211000,0
|
|
20240424,182700,121601225500,211000,211000,211000,211000,0
|
|
20240424,182600,121601225500,211000,211000,211000,211000,0
|
|
20240424,182500,121601225500,211000,211000,211000,211000,0
|
|
20240424,182400,121601225500,211000,211000,211000,211000,0
|
|
20240424,182300,121601225500,211000,211000,211000,211000,0
|
|
20240424,182200,121601225500,211000,211000,211000,211000,0
|
|
20240424,182100,121601225500,211000,211000,211000,211000,0
|
|
20240424,182000,121601225500,211000,211000,211000,211000,0
|
|
20240424,181900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,181800,121601225500,211000,211000,211000,211000,0
|
|
20240424,181700,121601225500,211000,211000,211000,211000,0
|
|
20240424,181600,121601225500,211000,211000,211000,211000,0
|
|
20240424,181500,121601225500,211000,211000,211000,211000,0
|
|
20240424,181400,121601225500,211000,211000,211000,211000,0
|
|
20240424,181300,121601225500,211000,211000,211000,211000,0
|
|
20240424,181200,121601225500,211000,211000,211000,211000,0
|
|
20240424,181100,121601225500,211000,211000,211000,211000,0
|
|
20240424,181000,121601225500,211000,211000,211000,211000,0
|
|
20240424,180900,121601225500,211000,211000,211000,211000,0
|
|
20240424,180800,121601225500,211000,211000,211000,211000,0
|
|
20240424,180700,121601225500,211000,211000,211000,211000,0
|
|
20240424,180600,121601225500,211000,211000,211000,211000,0
|
|
20240424,180500,121601225500,211000,211000,211000,211000,0
|
|
20240424,180400,121601225500,211000,211000,211000,211000,0
|
|
20240424,180300,121601225500,211000,211000,211000,211000,0
|
|
20240424,180200,121601225500,211000,211000,211000,211000,0
|
|
20240424,180100,121601225500,211000,211000,211000,211000,0
|
|
20240424,180000,121601225500,211000,211000,211000,211000,0
|
|
20240424,175900,121601225500,211000,211000,211000,211000,0
|
|
20240424,175800,121601225500,211000,211000,211000,211000,0
|
|
20240424,175700,121601225500,211000,211000,211000,211000,0
|
|
20240424,175600,121601225500,211000,211000,211000,211000,0
|
|
20240424,175500,121601225500,211000,211000,211000,211000,0
|
|
20240424,175400,121601225500,211000,211000,211000,211000,0
|
|
20240424,175300,121601225500,211000,211000,211000,211000,0
|
|
20240424,175200,121601225500,211000,211000,211000,211000,0
|
|
20240424,175100,121601225500,211000,211000,211000,211000,0
|
|
20240424,175000,121601225500,211000,211000,211000,211000,0
|
|
20240424,174900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,174800,121601225500,211000,211000,211000,211000,0
|
|
20240424,174700,121601225500,211000,211000,211000,211000,0
|
|
20240424,174600,121601225500,211000,211000,211000,211000,0
|
|
20240424,174500,121601225500,211000,211000,211000,211000,0
|
|
20240424,174400,121601225500,211000,211000,211000,211000,0
|
|
20240424,174300,121601225500,211000,211000,211000,211000,0
|
|
20240424,174200,121601225500,211000,211000,211000,211000,0
|
|
20240424,174100,121601225500,211000,211000,211000,211000,0
|
|
20240424,174000,121601225500,211000,211000,211000,211000,0
|
|
20240424,173900,121601225500,211000,211000,211000,211000,0
|
|
20240424,173800,121601225500,211000,211000,211000,211000,0
|
|
20240424,173700,121601225500,211000,211000,211000,211000,0
|
|
20240424,173600,121601225500,211000,211000,211000,211000,0
|
|
20240424,173500,121601225500,211000,211000,211000,211000,0
|
|
20240424,173400,121601225500,211000,211000,211000,211000,0
|
|
20240424,173300,121601225500,211000,211000,211000,211000,0
|
|
20240424,173200,121601225500,211000,211000,211000,211000,0
|
|
20240424,173100,121601225500,211000,211000,211000,211000,0
|
|
20240424,173000,121601225500,211000,211000,211000,211000,0
|
|
20240424,172900,121601225500,211000,211000,211000,211000,0
|
|
20240424,172800,121601225500,211000,211000,211000,211000,0
|
|
20240424,172700,121601225500,211000,211000,211000,211000,0
|
|
20240424,172600,121601225500,211000,211000,211000,211000,0
|
|
20240424,172500,121601225500,211000,211000,211000,211000,0
|
|
20240424,172400,121601225500,211000,211000,211000,211000,0
|
|
20240424,172300,121601225500,211000,211000,211000,211000,0
|
|
20240424,172200,121601225500,211000,211000,211000,211000,0
|
|
20240424,172100,121601225500,211000,211000,211000,211000,0
|
|
20240424,172000,121601225500,211000,211000,211000,211000,0
|
|
20240424,171900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,171800,121601225500,211000,211000,211000,211000,0
|
|
20240424,171700,121601225500,211000,211000,211000,211000,0
|
|
20240424,171600,121601225500,211000,211000,211000,211000,0
|
|
20240424,171500,121601225500,211000,211000,211000,211000,0
|
|
20240424,171400,121601225500,211000,211000,211000,211000,0
|
|
20240424,171300,121601225500,211000,211000,211000,211000,0
|
|
20240424,171200,121601225500,211000,211000,211000,211000,0
|
|
20240424,171100,121601225500,211000,211000,211000,211000,0
|
|
20240424,171000,121601225500,211000,211000,211000,211000,0
|
|
20240424,170900,121601225500,211000,211000,211000,211000,0
|
|
20240424,170800,121601225500,211000,211000,211000,211000,0
|
|
20240424,170700,121601225500,211000,211000,211000,211000,0
|
|
20240424,170600,121601225500,211000,211000,211000,211000,0
|
|
20240424,170500,121601225500,211000,211000,211000,211000,0
|
|
20240424,170400,121601225500,211000,211000,211000,211000,0
|
|
20240424,170300,121601225500,211000,211000,211000,211000,0
|
|
20240424,170200,121601225500,211000,211000,211000,211000,0
|
|
20240424,170100,121601225500,211000,211000,211000,211000,0
|
|
20240424,170000,121601225500,211000,211000,211000,211000,0
|
|
20240424,165900,121601225500,211000,211000,211000,211000,0
|
|
20240424,165800,121601225500,211000,211000,211000,211000,0
|
|
20240424,165700,121601225500,211000,211000,211000,211000,0
|
|
20240424,165600,121601225500,211000,211000,211000,211000,0
|
|
20240424,165500,121601225500,211000,211000,211000,211000,0
|
|
20240424,165400,121601225500,211000,211000,211000,211000,0
|
|
20240424,165300,121601225500,211000,211000,211000,211000,0
|
|
20240424,165200,121601225500,211000,211000,211000,211000,0
|
|
20240424,165100,121601225500,211000,211000,211000,211000,0
|
|
20240424,165000,121601225500,211000,211000,211000,211000,0
|
|
20240424,164900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,164800,121601225500,211000,211000,211000,211000,0
|
|
20240424,164700,121601225500,211000,211000,211000,211000,0
|
|
20240424,164600,121601225500,211000,211000,211000,211000,0
|
|
20240424,164500,121601225500,211000,211000,211000,211000,0
|
|
20240424,164400,121601225500,211000,211000,211000,211000,0
|
|
20240424,164300,121601225500,211000,211000,211000,211000,0
|
|
20240424,164200,121601225500,211000,211000,211000,211000,0
|
|
20240424,164100,121601225500,211000,211000,211000,211000,0
|
|
20240424,164000,121601225500,211000,211000,211000,211000,0
|
|
20240424,163900,121601225500,211000,211000,211000,211000,0
|
|
20240424,163800,121601225500,211000,211000,211000,211000,0
|
|
20240424,163700,121601225500,211000,211000,211000,211000,0
|
|
20240424,163600,121601225500,211000,211000,211000,211000,0
|
|
20240424,163500,121601225500,211000,211000,211000,211000,0
|
|
20240424,163400,121601225500,211000,211000,211000,211000,0
|
|
20240424,163300,121601225500,211000,211000,211000,211000,0
|
|
20240424,163200,121601225500,211000,211000,211000,211000,0
|
|
20240424,163100,121601225500,211000,211000,211000,211000,0
|
|
20240424,163000,121601225500,211000,211000,211000,211000,0
|
|
20240424,162900,121601225500,211000,211000,211000,211000,0
|
|
20240424,162800,121601225500,211000,211000,211000,211000,0
|
|
20240424,162700,121601225500,211000,211000,211000,211000,0
|
|
20240424,162600,121601225500,211000,211000,211000,211000,0
|
|
20240424,162500,121601225500,211000,211000,211000,211000,0
|
|
20240424,162400,121601225500,211000,211000,211000,211000,0
|
|
20240424,162300,121601225500,211000,211000,211000,211000,0
|
|
20240424,162200,121601225500,211000,211000,211000,211000,0
|
|
20240424,162100,121601225500,211000,211000,211000,211000,0
|
|
20240424,162000,121601225500,211000,211000,211000,211000,0
|
|
20240424,161900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,161800,121601225500,211000,211000,211000,211000,0
|
|
20240424,161700,121601225500,211000,211000,211000,211000,0
|
|
20240424,161600,121601225500,211000,211000,211000,211000,0
|
|
20240424,161500,121601225500,211000,211000,211000,211000,0
|
|
20240424,161400,121601225500,211000,211000,211000,211000,0
|
|
20240424,161300,121601225500,211000,211000,211000,211000,0
|
|
20240424,161200,121601225500,211000,211000,211000,211000,0
|
|
20240424,161100,121601225500,211000,211000,211000,211000,0
|
|
20240424,161000,121601225500,211000,211000,211000,211000,0
|
|
20240424,160900,121601225500,211000,211000,211000,211000,0
|
|
20240424,160800,121601225500,211000,211000,211000,211000,0
|
|
20240424,160700,121601225500,211000,211000,211000,211000,0
|
|
20240424,160600,121601225500,211000,211000,211000,211000,0
|
|
20240424,160500,121601225500,211000,211000,211000,211000,0
|
|
20240424,160400,121601225500,211000,211000,211000,211000,0
|
|
20240424,160300,121601225500,211000,211000,211000,211000,0
|
|
20240424,160200,121601225500,211000,211000,211000,211000,0
|
|
20240424,160100,121601225500,211000,211000,211000,211000,0
|
|
20240424,160000,121601225500,211000,211000,211000,211000,0
|
|
20240424,155900,121601225500,211000,211000,211000,211000,0
|
|
20240424,155800,121601225500,211000,211000,211000,211000,0
|
|
20240424,155700,121601225500,211000,211000,211000,211000,0
|
|
20240424,155600,121601225500,211000,211000,211000,211000,0
|
|
20240424,155500,121601225500,211000,211000,211000,211000,0
|
|
20240424,155400,121601225500,211000,211000,211000,211000,0
|
|
20240424,155300,121601225500,211000,211000,211000,211000,0
|
|
20240424,155200,121601225500,211000,211000,211000,211000,0
|
|
20240424,155100,121601225500,211000,211000,211000,211000,0
|
|
20240424,155000,121601225500,211000,211000,211000,211000,0
|
|
20240424,154900,121601225500,211000,211000,211000,211000,14311
|
|
20240424,154800,121601225500,211000,211000,211000,211000,0
|
|
20240424,154700,121601225500,211000,211000,211000,211000,0
|
|
20240424,154600,121601225500,211000,211000,211000,211000,0
|
|
20240424,154500,121601225500,211000,211000,211000,211000,0
|
|
20240424,154400,121601225500,211000,211000,211000,211000,0
|
|
20240424,154300,121601225500,211000,211000,211000,211000,0
|
|
20240424,154200,121601225500,211000,211000,211000,211000,0
|
|
20240424,154100,121601225500,211000,211000,211000,211000,0
|
|
20240424,154000,121601225500,211000,211000,211000,211000,0
|
|
20240424,153900,121601225500,211000,211000,211000,211000,0
|
|
20240424,153800,121601225500,211000,211000,211000,211000,0
|
|
20240424,153700,121601225500,211000,211000,211000,211000,0
|
|
20240424,153600,121601225500,211000,211000,211000,211000,0
|
|
20240424,153500,121601225500,211000,211000,211000,211000,0
|
|
20240424,153400,121601225500,211000,211000,211000,211000,0
|
|
20240424,153300,121601225500,211000,211000,211000,211000,0
|
|
20240424,153200,121601225500,211000,211000,211000,211000,0
|
|
20240424,153100,121601225500,211000,211000,211000,211000,0
|
|
20240424,153000,121601225500,211000,211000,211000,211000,14311
|
|
20240424,152900,118581604500,211500,211500,211500,211500,0
|
|
20240424,152800,118581604500,211500,211500,211500,211500,0
|
|
20240424,152700,118581604500,211500,211500,211500,211500,0
|
|
20240424,152600,118581604500,211500,211500,211500,211500,0
|
|
20240424,152500,118581604500,211500,211500,211500,211500,0
|
|
20240424,152400,118581604500,211500,211500,211500,211500,0
|
|
20240424,152300,118581604500,211500,211500,211500,211500,0
|
|
20240424,152200,118581604500,211500,211500,211500,211500,0
|
|
20240424,152100,118581604500,211500,211500,211500,211500,0
|
|
20240424,152000,118581604500,211500,211500,211500,211500,0
|
|
20240424,151900,118581604500,211500,212000,212000,211500,1342
|
|
20240424,151800,118297539500,212000,212000,212000,211500,2194
|
|
20240424,151700,117832662500,212000,212000,212500,211500,659
|
|
20240424,151600,117693027000,212000,211500,212000,211500,1230
|
|
20240424,151500,117432337000,212000,212500,212500,211500,1419
|
|
20240424,151400,117131555500,212500,212000,212500,211500,3704
|
|
20240424,151300,116346278500,212000,212000,212000,211500,1295
|
|
20240424,151200,116071846500,212000,212000,212000,211500,1808
|
|
20240424,151100,115688624000,211500,212000,212000,211500,632
|
|
20240424,151000,115554725000,212000,212000,212000,211500,1478
|
|
20240424,150900,115241582500,211500,212000,212000,211500,843
|
|
20240424,150800,115062988000,211500,212000,212000,211500,639
|
|
20240424,150700,114927612500,212000,212000,212000,211500,566
|
|
20240424,150600,114807746000,211500,212000,212000,211500,573
|
|
20240424,150500,114686411500,212000,212000,212000,211500,856
|
|
20240424,150400,114505012500,212000,212500,212500,211500,1035
|
|
20240424,150300,114285507500,212500,211500,212500,211000,19399
|
|
20240424,150200,110177915000,211000,211500,211500,211000,941
|
|
20240424,150100,109979064000,211000,211500,211500,211000,969
|
|
20240424,150000,109774328500,211500,211000,211500,211000,1039
|
|
20240424,145900,109554902500,211000,211500,211500,211000,1768
|
|
20240424,145800,109181518000,211000,211500,211500,211000,696
|
|
20240424,145700,109034418500,211500,211000,211500,210500,3544
|
|
20240424,145600,108286330000,211000,211000,211000,210500,555
|
|
20240424,145500,108169387000,211000,211000,211000,210500,1143
|
|
20240424,145400,107928374000,210500,211000,211000,210500,758
|
|
20240424,145300,107768608500,211000,210500,211000,210500,422
|
|
20240424,145200,107679724000,210500,211000,211000,210500,815
|
|
20240424,145100,107508125500,211000,211000,211000,210500,413
|
|
20240424,145000,107421123500,211000,211000,211000,210500,400
|
|
20240424,144900,107336856000,211000,211500,211500,210500,1560
|
|
20240424,144800,107007669000,211000,211500,211500,211000,1004
|
|
20240424,144700,106795803500,211500,211000,211500,211000,1256
|
|
20240424,144600,106530705000,211500,210500,211500,210500,1030
|
|
20240424,144500,106313384000,210500,211500,211500,210500,1160
|
|
20240424,144400,106068533000,211500,210500,212000,210500,6518
|
|
20240424,144300,104690241500,211000,211000,211500,210500,765
|
|
20240424,144200,104528873000,211000,211000,211500,211000,558
|
|
20240424,144100,104411080000,211000,211500,211500,211000,485
|
|
20240424,144000,104308715500,211000,211500,211500,210500,525
|
|
20240424,143900,104198030500,211500,211000,211500,210500,1007
|
|
20240424,143800,103985669500,210500,210500,211000,210500,1477
|
|
20240424,143700,103674208000,211000,211000,211000,210500,807
|
|
20240424,143600,103504037500,210500,211000,211000,210500,436
|
|
20240424,143500,103412210500,210500,211000,211500,210500,1575
|
|
20240424,143400,103079881000,211000,211000,211500,211000,762
|
|
20240424,143300,102919070500,211000,211500,211500,211000,364
|
|
20240424,143200,102842239500,211500,211500,211500,211000,829
|
|
20240424,143100,102667294500,211000,210500,211500,210500,2251
|
|
20240424,143000,102192355000,211000,210500,211000,210500,395
|
|
20240424,142900,102109146000,210500,211000,211000,210500,439
|
|
20240424,142800,102016667000,210500,211000,211000,210500,1715
|
|
20240424,142700,101655296500,210500,211000,211000,210500,407
|
|
20240424,142600,101569586000,211000,210500,211000,210500,402
|
|
20240424,142500,101484869000,211000,211000,211000,210500,543
|
|
20240424,142400,101370476500,211000,211000,211000,210500,2153
|
|
20240424,142300,100917221000,210500,211000,211500,210500,2020
|
|
20240424,142200,100491083000,211000,211500,211500,211000,741
|
|
20240424,142100,100334546500,211500,211000,211500,211000,618
|
|
20240424,142000,100204045000,211000,211500,211500,211000,724
|
|
20240424,141900,100051184000,211000,211000,211500,210500,1040
|
|
20240424,141800,99831696000,210500,211000,211000,210500,1573
|
|
20240424,141700,99499936000,210500,211000,211000,210500,670
|
|
20240424,141600,99358713000,211000,211000,211000,210500,693
|
|
20240424,141500,99212628500,211000,211000,211000,210500,589
|
|
20240424,141400,99088454000,210500,211000,211000,210500,316
|
|
20240424,141300,99021898000,211000,210500,211000,210500,832
|
|
20240424,141200,98846663000,210500,210500,211000,210000,3308
|
|
20240424,141100,98150338500,210500,210000,210500,210000,1051
|
|
20240424,141000,97929269000,210000,210000,210500,210000,525
|
|
20240424,140900,97818954500,210000,210500,210500,210000,667
|
|
20240424,140800,97678782500,210000,210500,210500,210000,591
|
|
20240424,140700,97554605000,210500,210500,210500,210000,508
|
|
20240424,140600,97447856000,210500,210000,210500,210000,952
|
|
20240424,140500,97247842500,210000,210500,210500,210000,5310
|
|
20240424,140400,96132541500,210500,210000,210500,210000,1344
|
|
20240424,140300,95849882500,210500,210500,211000,210000,5164
|
|
20240424,140200,94762934000,210500,210500,211000,210500,549
|
|
20240424,140100,94647309000,211000,211000,211000,210500,1127
|
|
20240424,140000,94410049000,211000,211000,211000,210500,492
|
|
20240424,135900,94306408500,210500,211000,211000,210500,553
|
|
20240424,135800,94189853000,210500,211000,211500,210500,864
|
|
20240424,135700,94007785000,210500,211000,211000,210500,611
|
|
20240424,135600,93879028000,211000,211500,211500,210500,1098
|
|
20240424,135500,93647504000,211000,211000,211000,210500,591
|
|
20240424,135400,93522951500,210500,211000,211000,210500,2115
|
|
20240424,135300,93076775000,210500,211000,211000,210500,425
|
|
20240424,135200,92987259000,211000,210500,211000,210500,486
|
|
20240424,135100,92884881000,210500,211000,211000,210500,361
|
|
20240424,135000,92808840500,210500,210500,211000,210500,906
|
|
20240424,134900,92618035000,210500,211500,211500,210500,2047
|
|
20240424,134800,92186071500,211500,211000,211500,211000,390
|
|
20240424,134700,92103738500,211500,211000,211500,211000,354
|
|
20240424,134600,92028993500,211500,211000,211500,210500,2541
|
|
20240424,134500,91493002000,210500,211000,211500,210500,1136
|
|
20240424,134400,91253407500,211000,211000,211000,210500,822
|
|
20240424,134300,91080077500,211000,211000,211000,210500,1146
|
|
20240424,134200,90838386000,211000,210500,211000,210500,2356
|
|
20240424,134100,90341512000,210500,211000,211000,210500,587
|
|
20240424,134000,90217810500,210500,211000,211000,210500,868
|
|
20240424,133900,90035003000,210500,211000,211000,210500,416
|
|
20240424,133800,89947384500,211000,210500,211000,210500,1553
|
|
20240424,133700,89620372000,210500,211500,211500,210500,7275
|
|
20240424,133600,88086627500,211000,211500,211500,211000,757
|
|
20240424,133500,87926656500,211500,211500,212000,211500,2679
|
|
20240424,133400,87359993000,211500,212000,212000,211500,255
|
|
20240424,133300,87306006000,211500,211500,212000,211500,947
|
|
20240424,133200,87105348500,211500,212000,212000,211500,634
|
|
20240424,133100,86971144500,211500,212000,212000,211000,599
|
|
20240424,133000,86844432000,211500,211500,212000,211000,474
|
|
20240424,132900,86744143500,211500,211500,212000,211500,688
|
|
20240424,132800,86598580500,211500,211500,212000,211000,2215
|
|
20240424,132700,86130215000,211000,212000,212000,211000,3203
|
|
20240424,132600,85452799500,211500,211500,212000,211500,668
|
|
20240424,132500,85311486000,211500,212000,212000,211500,377
|
|
20240424,132400,85231713000,212000,211500,212000,211500,870
|
|
20240424,132300,85047485000,211500,212000,212000,211500,814
|
|
20240424,132200,84875226500,212000,211500,212000,211500,375
|
|
20240424,132100,84795884500,211500,211500,212000,211500,342
|
|
20240424,132000,84723468500,211500,211500,212000,211500,261
|
|
20240424,131900,84668226500,212000,212000,212000,211500,395
|
|
20240424,131800,84584562000,211500,211500,212000,211500,425
|
|
20240424,131700,84494574500,212000,211500,212000,211500,294
|
|
20240424,131600,84432320000,211500,212000,212000,211500,340
|
|
20240424,131500,84360335500,212000,211500,212000,211500,334
|
|
20240424,131400,84289644500,211500,212000,212000,211500,203
|
|
20240424,131300,84246666500,211500,211000,212000,211000,2159
|
|
20240424,131200,83790046000,211500,211500,211500,211000,269
|
|
20240424,131100,83733197000,211000,211000,211500,211000,724
|
|
20240424,131000,83580194500,211500,211500,211500,211000,395
|
|
20240424,130900,83496805000,211500,211000,211500,211000,163
|
|
20240424,130800,83462393000,211000,211500,212000,211000,338
|
|
20240424,130700,83390991500,211500,212000,212000,211500,2446
|
|
20240424,130600,82873438500,212000,212000,212000,211500,409
|
|
20240424,130500,82786832500,211500,212000,212000,211500,302
|
|
20240424,130400,82722879000,212000,211500,212000,211500,225
|
|
20240424,130300,82675237500,212000,211500,212000,211000,992
|
|
20240424,130200,82465262500,211500,211500,211500,211000,1210
|
|
20240424,130100,82209685500,211000,211000,211500,211000,323
|
|
20240424,130000,82141479500,211500,211000,211500,211000,206
|
|
20240424,125900,82097974000,211000,211000,211000,210500,1688
|
|
20240424,125800,81741879000,211000,211000,211000,210500,448
|
|
20240424,125700,81647436000,211000,210500,211000,210500,250
|
|
20240424,125600,81594740000,211000,211000,211000,210500,432
|
|
20240424,125500,81503676000,211000,211000,211000,210500,305
|
|
20240424,125400,81439365000,211000,210500,211000,210500,313
|
|
20240424,125300,81373412500,211000,211000,211000,210500,349
|
|
20240424,125200,81299889500,210500,210500,211000,210500,443
|
|
20240424,125100,81206459500,211000,211000,211000,210500,171
|
|
20240424,125000,81170439000,210500,210500,211000,210500,388
|
|
20240424,124900,81088642000,211000,210500,211000,210500,307
|
|
20240424,124800,81023943500,210500,211000,211000,210500,170
|
|
20240424,124700,80988105000,211000,211000,211000,210500,305
|
|
20240424,124600,80923824000,210500,210500,211000,210500,240
|
|
20240424,124500,80873236000,211000,211000,211000,210500,165
|
|
20240424,124400,80838438000,210500,211000,211000,210500,791
|
|
20240424,124300,80671642000,211000,211000,211000,210500,443
|
|
20240424,124200,80578245000,211000,211000,211000,210500,399
|
|
20240424,124100,80494202500,210500,210500,211000,210500,372
|
|
20240424,124000,80415837000,211000,211000,211000,210500,309
|
|
20240424,123900,80350715500,211000,210500,211000,210500,369
|
|
20240424,123800,80272941500,210500,211000,211000,210500,332
|
|
20240424,123700,80202989500,211000,211000,211000,210500,180
|
|
20240424,123600,80165054500,211000,211000,211000,210500,482
|
|
20240424,123500,80063468000,211000,211000,211000,210500,529
|
|
20240424,123400,79951940500,210500,210500,211000,210500,345
|
|
20240424,123300,79879272500,211000,211000,211000,210500,595
|
|
20240424,123200,79753865000,210500,210500,211000,210500,248
|
|
20240424,123100,79701652000,210500,211000,211000,210000,5544
|
|
20240424,123000,78535623000,211000,211000,211500,210500,9473
|
|
20240424,122900,76539874500,211500,211000,211500,211000,215
|
|
20240424,122800,76494494000,211000,211000,211500,211000,210
|
|
20240424,122700,76450160000,211000,211000,211500,211000,308
|
|
20240424,122600,76385082500,211500,211000,211500,211000,229
|
|
20240424,122500,76336719500,211000,212000,212000,211000,470
|
|
20240424,122400,76237363500,212000,212500,212500,210500,8341
|
|
20240424,122300,74475447000,212500,212000,212500,212000,319
|
|
20240424,122200,74407792000,212000,212000,212500,212000,474
|
|
20240424,122100,74307239500,212000,212500,212500,212000,179
|
|
20240424,122000,74269279500,212500,212000,212500,212000,456
|
|
20240424,121900,74172461000,212000,212000,212500,211500,1482
|
|
20240424,121800,73858383000,212000,211500,212000,211000,477
|
|
20240424,121700,73757415000,211500,212000,212000,211000,2626
|
|
20240424,121600,73202006500,212000,211500,212000,211500,378
|
|
20240424,121500,73122039500,212000,212000,212000,211500,337
|
|
20240424,121400,73050657500,212000,212500,212500,211500,639
|
|
20240424,121300,72915236000,212500,212000,212500,211500,636
|
|
20240424,121200,72780363000,212000,212000,212500,212000,1361
|
|
20240424,121100,72491770500,212000,212500,212500,212000,672
|
|
20240424,121000,72349278500,212500,212000,212500,212000,176
|
|
20240424,120900,72311940500,212000,213000,213000,212000,2841
|
|
20240424,120800,71708316500,213000,213000,213000,212500,267
|
|
20240424,120700,71651551500,212500,212500,213000,212500,749
|
|
20240424,120600,71492344500,213000,213000,213000,212500,203
|
|
20240424,120500,71449171500,212500,213000,213000,212500,439
|
|
20240424,120400,71355719000,212500,213000,213000,212500,1511
|
|
20240424,120300,71034084000,213000,212000,213000,212000,4369
|
|
20240424,120200,70105742000,212000,212000,212500,212000,259
|
|
20240424,120100,70050785000,212000,212000,212500,212000,346
|
|
20240424,120000,69977362000,212500,212000,212500,212000,341
|
|
20240424,115900,69904977500,212000,212500,212500,212000,281
|
|
20240424,115800,69845374000,212500,212000,212500,212000,716
|
|
20240424,115700,69693303500,212500,212000,212500,212000,282
|
|
20240424,115600,69633467000,212000,212000,212500,212000,151
|
|
20240424,115500,69601423500,212000,212000,212500,212000,271
|
|
20240424,115400,69543934500,212000,212500,212500,212000,373
|
|
20240424,115300,69464829000,212000,212500,212500,212000,360
|
|
20240424,115200,69388485500,212000,211500,212500,211500,1605
|
|
20240424,115100,69048214500,211500,212000,212000,211500,1572
|
|
20240424,115000,68715067500,211500,211500,212000,211500,328
|
|
20240424,114900,68645642000,211500,211500,212000,211500,316
|
|
20240424,114800,68578749500,212000,212000,212000,211500,383
|
|
20240424,114700,68497678500,211500,211500,212000,211500,668
|
|
20240424,114600,68356344000,212000,212000,212000,211500,802
|
|
20240424,114500,68186537500,211500,211500,212000,211500,183
|
|
20240424,114400,68147791500,212000,212000,212000,211500,246
|
|
20240424,114300,68095696000,212000,211500,212000,211500,299
|
|
20240424,114200,68032420000,211500,212000,212000,211500,626
|
|
20240424,114100,67899877000,212000,211500,212000,211500,381
|
|
20240424,114000,67819235000,212000,212000,212000,211500,224
|
|
20240424,113900,67771816500,212000,211500,212000,211500,237
|
|
20240424,113800,67721627500,212000,211500,212000,211500,234
|
|
20240424,113700,67672070500,212000,211500,212000,211500,399
|
|
20240424,113600,67587644500,212000,212000,212000,211500,219
|
|
20240424,113500,67541280500,212000,212000,212000,211500,163
|
|
20240424,113400,67506773000,212000,211500,212000,211500,405
|
|
20240424,113300,67420988500,211500,212000,212000,211500,127
|
|
20240424,113200,67394094500,211500,211500,212000,211500,237
|
|
20240424,113100,67343926500,211500,211500,212000,211500,329
|
|
20240424,113000,67274326000,212000,212000,212000,211500,565
|
|
20240424,112900,67154628000,212000,211500,212000,211500,238
|
|
20240424,112800,67104253000,212000,212000,212000,211500,217
|
|
20240424,112700,67058294500,212000,212000,212000,211500,323
|
|
20240424,112600,66989933500,211500,212000,212000,211500,466
|
|
20240424,112500,66891288500,212000,211500,212000,211500,266
|
|
20240424,112400,66835010000,211500,211000,211500,211000,1309
|
|
20240424,112300,66558212000,211000,211000,211500,211000,229
|
|
20240424,112200,66509867000,211500,211000,211500,211000,176
|
|
20240424,112100,66472706000,211500,211500,211500,211000,166
|
|
20240424,112000,66437656000,211500,211000,211500,211000,373
|
|
20240424,111900,66358938500,211500,211500,211500,211000,452
|
|
20240424,111800,66263519500,211000,211500,211500,211000,303
|
|
20240424,111700,66199534500,211000,211000,211500,210500,725
|
|
20240424,111600,66046513000,211000,211000,211500,210500,2294
|
|
20240424,111500,65562454000,210500,211000,211000,210500,245
|
|
20240424,111400,65510848000,211000,211000,211500,211000,1991
|
|
20240424,111300,65090715000,211000,211500,211500,211000,723
|
|
20240424,111200,64938010000,211500,211500,211500,211000,297
|
|
20240424,111100,64875282000,211500,211500,211500,211000,346
|
|
20240424,111000,64802183500,211500,211500,211500,211000,289
|
|
20240424,110900,64741153500,211500,211500,211500,211000,366
|
|
20240424,110800,64663833000,211500,210500,211500,210500,953
|
|
20240424,110700,64462699500,210500,211000,211000,210500,253
|
|
20240424,110600,64409371000,210500,211000,211000,210500,532
|
|
20240424,110500,64297285000,210500,211000,211000,210500,307
|
|
20240424,110400,64232609000,211000,211000,211000,210500,475
|
|
20240424,110300,64132541000,211000,210500,211000,210500,646
|
|
20240424,110200,63996484500,210500,211000,211000,210500,493
|
|
20240424,110100,63892645000,211000,211000,211000,210500,413
|
|
20240424,110000,63805577000,211000,211000,211000,210500,614
|
|
20240424,105900,63676204500,210500,210500,211000,210500,581
|
|
20240424,105800,63553842000,210500,211500,211500,210500,3566
|
|
20240424,105700,62801180500,211000,211500,211500,211000,554
|
|
20240424,105600,62684215500,211500,211000,211500,211000,194
|
|
20240424,105500,62643251500,211500,211500,211500,211000,319
|
|
20240424,105400,62575867500,211500,211500,211500,211000,234
|
|
20240424,105300,62526420000,211000,211000,211500,211000,549
|
|
20240424,105200,62410565000,211000,212000,212000,211000,1558
|
|
20240424,105100,62080975000,212000,211500,212000,211500,373
|
|
20240424,105000,62002026000,212000,212000,212000,211500,367
|
|
20240424,104900,61924300500,212000,212000,212000,211500,798
|
|
20240424,104800,61755217000,212000,212000,212000,211500,448
|
|
20240424,104700,61660356000,212000,212000,212500,211500,1037
|
|
20240424,104600,61440546500,212000,212000,212000,211500,1818
|
|
20240424,104500,61055238500,212000,212000,212000,211500,1612
|
|
20240424,104400,60713764000,212000,212000,212000,211000,521
|
|
20240424,104300,60603588500,211500,211000,212000,211000,1819
|
|
20240424,104200,60218875000,211500,211000,211500,211000,420
|
|
20240424,104100,60130198500,211500,211500,211500,211000,230
|
|
20240424,104000,60081630000,211500,211500,211500,211000,752
|
|
20240424,103900,59922740500,211500,211500,211500,211000,426
|
|
20240424,103800,59832824000,211500,211000,211500,211000,566
|
|
20240424,103700,59713359000,211500,211500,211500,211000,404
|
|
20240424,103600,59628080000,211500,211500,211500,211000,1000
|
|
20240424,103500,59417054000,211500,211500,211500,211000,224
|
|
20240424,103400,59369702000,211000,211000,211500,210500,1514
|
|
20240424,103300,59050211000,211000,211000,211000,210500,1728
|
|
20240424,103200,58685811500,211000,210500,211000,210000,1213
|
|
20240424,103100,58430394500,210000,210000,210500,210000,901
|
|
20240424,103000,58240989000,210500,210000,210500,209500,2242
|
|
20240424,102900,57770100500,210500,210000,210500,210000,6526
|
|
20240424,102800,56399318500,210000,211000,211000,210000,5359
|
|
20240424,102700,55271769500,211000,210500,211000,210500,996
|
|
20240424,102600,55061916000,211000,211000,211000,210500,342
|
|
20240424,102500,54989789500,211000,211500,211500,210500,3730
|
|
20240424,102400,54203047000,211500,211000,211500,211000,889
|
|
20240424,102300,54015395500,211500,211500,212000,211000,1080
|
|
20240424,102200,53787000000,211500,211500,211500,211000,336
|
|
20240424,102100,53715965000,211000,211500,211500,211000,296
|
|
20240424,102000,53653438500,211000,211500,211500,211000,690
|
|
20240424,101900,53507736500,211500,212000,212000,211000,3683
|
|
20240424,101800,52728732000,212000,212000,212000,211500,332
|
|
20240424,101700,52658401500,212000,211500,212000,211500,345
|
|
20240424,101600,52585329000,212000,212000,212000,211500,1344
|
|
20240424,101500,52301052000,211500,211000,212000,211000,1657
|
|
20240424,101400,51950584500,211500,211000,211500,211000,319
|
|
20240424,101300,51883180000,211000,211000,211500,211000,553
|
|
20240424,101200,51766411500,211000,211500,211500,211000,1211
|
|
20240424,101100,51510842500,211500,211000,211500,211000,150
|
|
20240424,101000,51479155000,211000,211000,211500,211000,570
|
|
20240424,100900,51358784000,211500,211500,211500,211000,4350
|
|
20240424,100800,50440309000,211500,212000,212000,211000,884
|
|
20240424,100700,50253332500,211500,211500,212000,211000,1495
|
|
20240424,100600,49937101000,211500,211500,212000,211500,281
|
|
20240424,100500,49877617500,211500,211500,212000,211000,1218
|
|
20240424,100400,49619974500,211500,211500,212000,211000,2920
|
|
20240424,100300,49002235500,212000,212000,212000,211500,902
|
|
20240424,100200,48811159000,211500,212000,212000,211500,1555
|
|
20240424,100100,48482170000,212000,212000,212500,211500,1393
|
|
20240424,100000,48186906000,212500,212000,212500,212000,518
|
|
20240424,095900,48077073500,212000,212500,212500,212000,707
|
|
20240424,095800,47927142500,212000,212500,212500,212000,313
|
|
20240424,095700,47860699000,212000,212000,212500,212000,3612
|
|
20240424,095600,47094830000,212500,212500,212500,212000,671
|
|
20240424,095500,46952349000,212500,212500,213000,212000,1159
|
|
20240424,095400,46706078000,212500,213000,213000,212000,1619
|
|
20240424,095300,46362030500,212500,213000,213000,212500,1282
|
|
20240424,095200,46089520000,213000,212500,213000,212500,1448
|
|
20240424,095100,45781668000,213000,212500,213000,212500,462
|
|
20240424,095000,45683434500,213000,213000,213000,212000,946
|
|
20240424,094900,45482375000,213000,212500,213000,212000,2594
|
|
20240424,094800,44930960500,212500,212000,212500,212000,468
|
|
20240424,094700,44831593000,212000,211500,212500,211500,1315
|
|
20240424,094600,44552703500,211500,212000,212000,211500,582
|
|
20240424,094500,44429480000,211500,211500,212000,211000,262
|
|
20240424,094400,44374039500,211500,211000,211500,211000,1055
|
|
20240424,094300,44151041000,211500,211500,211500,211000,680
|
|
20240424,094200,44007405000,211500,211500,212000,211000,2125
|
|
20240424,094100,43558190000,212000,210500,212000,210500,3986
|
|
20240424,094000,42717436500,211000,212000,212000,210500,7898
|
|
20240424,093900,41047739000,212000,212500,212500,212000,677
|
|
20240424,093800,40903982500,212000,212000,212500,211500,2038
|
|
20240424,093700,40471988000,211500,211500,212000,211500,542
|
|
20240424,093600,40357311500,211500,212000,212500,211500,2056
|
|
20240424,093500,39921589500,212000,212000,212500,211500,3057
|
|
20240424,093400,39273356500,212500,213000,213000,212000,3087
|
|
20240424,093300,38617062500,213000,214000,214000,212500,4922
|
|
20240424,093200,37567241000,214000,213500,214000,213500,1092
|
|
20240424,093100,37333791500,214000,214000,214000,213500,893
|
|
20240424,093000,37142995000,213500,213500,214000,213000,3584
|
|
20240424,092900,36378337500,214000,213500,214000,213000,3455
|
|
20240424,092800,35640509000,213500,214000,214500,213000,5746
|
|
20240424,092700,34412312500,214000,214000,214500,213500,7754
|
|
20240424,092600,32753041000,214000,213000,214000,213000,4576
|
|
20240424,092500,31774369000,213500,212500,214000,212500,10411
|
|
20240424,092400,29553196000,212500,212500,213000,212500,1323
|
|
20240424,092300,29271574500,213000,212500,213000,212500,1803
|
|
20240424,092200,28887741000,213000,213000,213500,212500,2945
|
|
20240424,092100,28260544500,213000,213000,213500,212500,2576
|
|
20240424,092000,27711779500,213000,213000,213500,212500,3063
|
|
20240424,091900,27059289000,213000,212500,213000,212000,2401
|
|
20240424,091800,26548904500,212500,213000,213000,211500,7074
|
|
20240424,091700,25047271500,213000,213000,213500,212500,4095
|
|
20240424,091600,24174948500,213000,213500,214000,212500,10080
|
|
20240424,091500,22024934000,213500,212000,213500,212000,15679
|
|
20240424,091400,18684979000,212000,211500,212500,211000,4345
|
|
20240424,091300,17764270500,211500,211500,212000,211000,2844
|
|
20240424,091200,17162707000,211500,212000,212000,211000,3982
|
|
20240424,091100,16319705000,211500,211000,212000,211000,2504
|
|
20240424,091000,15789871000,211500,210500,211500,210500,1569
|
|
20240424,090900,15458926000,210500,210000,211000,210000,1780
|
|
20240424,090800,15084347500,210500,210000,210500,209500,2993
|
|
20240424,090700,14455558500,210000,210500,211000,209500,4763
|
|
20240424,090600,13455515500,210500,211500,211500,210000,4625
|
|
20240424,090500,12481829500,211500,212000,213000,211000,10495
|
|
20240424,090400,10256792000,212500,211500,212500,211000,11765
|
|
20240424,090300,7765185000,211500,210000,212000,210000,7510
|
|
20240424,090200,6179446500,210000,210500,211500,209500,7493
|
|
20240424,090100,4602619000,211000,209500,211000,209000,5014
|
|
20240424,090000,3549458500,209000,210500,211500,209000,16463
|