698 lines
40 KiB
CSV
698 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,203500,15043668000,351000,351000,351000,351000,903
|
|
20240405,203400,15043668000,351000,351000,351000,351000,0
|
|
20240405,203300,15043668000,351000,351000,351000,351000,0
|
|
20240405,203200,15043668000,351000,351000,351000,351000,0
|
|
20240405,203100,15043668000,351000,351000,351000,351000,0
|
|
20240405,203000,15043668000,351000,351000,351000,351000,0
|
|
20240405,202900,15043668000,351000,351000,351000,351000,0
|
|
20240405,202800,15043668000,351000,351000,351000,351000,0
|
|
20240405,202700,15043668000,351000,351000,351000,351000,0
|
|
20240405,202600,15043668000,351000,351000,351000,351000,0
|
|
20240405,202500,15043668000,351000,351000,351000,351000,0
|
|
20240405,202400,15043668000,351000,351000,351000,351000,0
|
|
20240405,202300,15043668000,351000,351000,351000,351000,0
|
|
20240405,202200,15043668000,351000,351000,351000,351000,0
|
|
20240405,202100,15043668000,351000,351000,351000,351000,0
|
|
20240405,202000,15043668000,351000,351000,351000,351000,0
|
|
20240405,201900,15043668000,351000,351000,351000,351000,0
|
|
20240405,201800,15043668000,351000,351000,351000,351000,0
|
|
20240405,201700,15043668000,351000,351000,351000,351000,0
|
|
20240405,201600,15043668000,351000,351000,351000,351000,0
|
|
20240405,201500,15043668000,351000,351000,351000,351000,0
|
|
20240405,201400,15043668000,351000,351000,351000,351000,0
|
|
20240405,201300,15043668000,351000,351000,351000,351000,0
|
|
20240405,201200,15043668000,351000,351000,351000,351000,0
|
|
20240405,201100,15043668000,351000,351000,351000,351000,0
|
|
20240405,201000,15043668000,351000,351000,351000,351000,0
|
|
20240405,200900,15043668000,351000,351000,351000,351000,0
|
|
20240405,200800,15043668000,351000,351000,351000,351000,0
|
|
20240405,200700,15043668000,351000,351000,351000,351000,0
|
|
20240405,200600,15043668000,351000,351000,351000,351000,0
|
|
20240405,200500,15043668000,351000,351000,351000,351000,903
|
|
20240405,200400,15043668000,351000,351000,351000,351000,0
|
|
20240405,200300,15043668000,351000,351000,351000,351000,0
|
|
20240405,200200,15043668000,351000,351000,351000,351000,0
|
|
20240405,200100,15043668000,351000,351000,351000,351000,0
|
|
20240405,200000,15043668000,351000,351000,351000,351000,0
|
|
20240405,195900,15043668000,351000,351000,351000,351000,0
|
|
20240405,195800,15043668000,351000,351000,351000,351000,0
|
|
20240405,195700,15043668000,351000,351000,351000,351000,0
|
|
20240405,195600,15043668000,351000,351000,351000,351000,0
|
|
20240405,195500,15043668000,351000,351000,351000,351000,0
|
|
20240405,195400,15043668000,351000,351000,351000,351000,0
|
|
20240405,195300,15043668000,351000,351000,351000,351000,0
|
|
20240405,195200,15043668000,351000,351000,351000,351000,0
|
|
20240405,195100,15043668000,351000,351000,351000,351000,0
|
|
20240405,195000,15043668000,351000,351000,351000,351000,0
|
|
20240405,194900,15043668000,351000,351000,351000,351000,0
|
|
20240405,194800,15043668000,351000,351000,351000,351000,0
|
|
20240405,194700,15043668000,351000,351000,351000,351000,0
|
|
20240405,194600,15043668000,351000,351000,351000,351000,0
|
|
20240405,194500,15043668000,351000,351000,351000,351000,0
|
|
20240405,194400,15043668000,351000,351000,351000,351000,0
|
|
20240405,194300,15043668000,351000,351000,351000,351000,0
|
|
20240405,194200,15043668000,351000,351000,351000,351000,0
|
|
20240405,194100,15043668000,351000,351000,351000,351000,0
|
|
20240405,194000,15043668000,351000,351000,351000,351000,0
|
|
20240405,193900,15043668000,351000,351000,351000,351000,0
|
|
20240405,193800,15043668000,351000,351000,351000,351000,0
|
|
20240405,193700,15043668000,351000,351000,351000,351000,0
|
|
20240405,193600,15043668000,351000,351000,351000,351000,0
|
|
20240405,193500,15043668000,351000,351000,351000,351000,903
|
|
20240405,193400,15043668000,351000,351000,351000,351000,0
|
|
20240405,193300,15043668000,351000,351000,351000,351000,0
|
|
20240405,193200,15043668000,351000,351000,351000,351000,0
|
|
20240405,193100,15043668000,351000,351000,351000,351000,0
|
|
20240405,193000,15043668000,351000,351000,351000,351000,0
|
|
20240405,192900,15043668000,351000,351000,351000,351000,0
|
|
20240405,192800,15043668000,351000,351000,351000,351000,0
|
|
20240405,192700,15043668000,351000,351000,351000,351000,0
|
|
20240405,192600,15043668000,351000,351000,351000,351000,0
|
|
20240405,192500,15043668000,351000,351000,351000,351000,0
|
|
20240405,192400,15043668000,351000,351000,351000,351000,0
|
|
20240405,192300,15043668000,351000,351000,351000,351000,0
|
|
20240405,192200,15043668000,351000,351000,351000,351000,0
|
|
20240405,192100,15043668000,351000,351000,351000,351000,0
|
|
20240405,192000,15043668000,351000,351000,351000,351000,0
|
|
20240405,191900,15043668000,351000,351000,351000,351000,0
|
|
20240405,191800,15043668000,351000,351000,351000,351000,0
|
|
20240405,191700,15043668000,351000,351000,351000,351000,0
|
|
20240405,191600,15043668000,351000,351000,351000,351000,0
|
|
20240405,191500,15043668000,351000,351000,351000,351000,0
|
|
20240405,191400,15043668000,351000,351000,351000,351000,0
|
|
20240405,191300,15043668000,351000,351000,351000,351000,0
|
|
20240405,191200,15043668000,351000,351000,351000,351000,0
|
|
20240405,191100,15043668000,351000,351000,351000,351000,0
|
|
20240405,191000,15043668000,351000,351000,351000,351000,0
|
|
20240405,190900,15043668000,351000,351000,351000,351000,0
|
|
20240405,190800,15043668000,351000,351000,351000,351000,0
|
|
20240405,190700,15043668000,351000,351000,351000,351000,0
|
|
20240405,190600,15043668000,351000,351000,351000,351000,0
|
|
20240405,190500,15043668000,351000,351000,351000,351000,903
|
|
20240405,190400,15043668000,351000,351000,351000,351000,0
|
|
20240405,190300,15043668000,351000,351000,351000,351000,0
|
|
20240405,190200,15043668000,351000,351000,351000,351000,0
|
|
20240405,190100,15043668000,351000,351000,351000,351000,0
|
|
20240405,190000,15043668000,351000,351000,351000,351000,0
|
|
20240405,185900,15043668000,351000,351000,351000,351000,0
|
|
20240405,185800,15043668000,351000,351000,351000,351000,0
|
|
20240405,185700,15043668000,351000,351000,351000,351000,0
|
|
20240405,185600,15043668000,351000,351000,351000,351000,0
|
|
20240405,185500,15043668000,351000,351000,351000,351000,0
|
|
20240405,185400,15043668000,351000,351000,351000,351000,0
|
|
20240405,185300,15043668000,351000,351000,351000,351000,0
|
|
20240405,185200,15043668000,351000,351000,351000,351000,0
|
|
20240405,185100,15043668000,351000,351000,351000,351000,0
|
|
20240405,185000,15043668000,351000,351000,351000,351000,0
|
|
20240405,184900,15043668000,351000,351000,351000,351000,0
|
|
20240405,184800,15043668000,351000,351000,351000,351000,0
|
|
20240405,184700,15043668000,351000,351000,351000,351000,0
|
|
20240405,184600,15043668000,351000,351000,351000,351000,0
|
|
20240405,184500,15043668000,351000,351000,351000,351000,0
|
|
20240405,184400,15043668000,351000,351000,351000,351000,0
|
|
20240405,184300,15043668000,351000,351000,351000,351000,0
|
|
20240405,184200,15043668000,351000,351000,351000,351000,0
|
|
20240405,184100,15043668000,351000,351000,351000,351000,0
|
|
20240405,184000,15043668000,351000,351000,351000,351000,0
|
|
20240405,183900,15043668000,351000,351000,351000,351000,0
|
|
20240405,183800,15043668000,351000,351000,351000,351000,0
|
|
20240405,183700,15043668000,351000,351000,351000,351000,0
|
|
20240405,183600,15043668000,351000,351000,351000,351000,0
|
|
20240405,183500,15043668000,351000,351000,351000,351000,903
|
|
20240405,183400,15043668000,351000,351000,351000,351000,0
|
|
20240405,183300,15043668000,351000,351000,351000,351000,0
|
|
20240405,183200,15043668000,351000,351000,351000,351000,0
|
|
20240405,183100,15043668000,351000,351000,351000,351000,0
|
|
20240405,183000,15043668000,351000,351000,351000,351000,0
|
|
20240405,182900,15043668000,351000,351000,351000,351000,0
|
|
20240405,182800,15043668000,351000,351000,351000,351000,0
|
|
20240405,182700,15043668000,351000,351000,351000,351000,0
|
|
20240405,182600,15043668000,351000,351000,351000,351000,0
|
|
20240405,182500,15043668000,351000,351000,351000,351000,0
|
|
20240405,182400,15043668000,351000,351000,351000,351000,0
|
|
20240405,182300,15043668000,351000,351000,351000,351000,0
|
|
20240405,182200,15043668000,351000,351000,351000,351000,0
|
|
20240405,182100,15043668000,351000,351000,351000,351000,0
|
|
20240405,182000,15043668000,351000,351000,351000,351000,0
|
|
20240405,181900,15043668000,351000,351000,351000,351000,0
|
|
20240405,181800,15043668000,351000,351000,351000,351000,0
|
|
20240405,181700,15043668000,351000,351000,351000,351000,0
|
|
20240405,181600,15043668000,351000,351000,351000,351000,0
|
|
20240405,181500,15043668000,351000,351000,351000,351000,0
|
|
20240405,181400,15043668000,351000,351000,351000,351000,0
|
|
20240405,181300,15043668000,351000,351000,351000,351000,0
|
|
20240405,181200,15043668000,351000,351000,351000,351000,0
|
|
20240405,181100,15043668000,351000,351000,351000,351000,0
|
|
20240405,181000,15043668000,351000,351000,351000,351000,0
|
|
20240405,180900,15043668000,351000,351000,351000,351000,0
|
|
20240405,180800,15043668000,351000,351000,351000,351000,0
|
|
20240405,180700,15043668000,351000,351000,351000,351000,0
|
|
20240405,180600,15043668000,351000,351000,351000,351000,0
|
|
20240405,180500,15043668000,351000,351000,351000,351000,903
|
|
20240405,180400,15043668000,351000,351000,351000,351000,0
|
|
20240405,180300,15043668000,351000,351000,351000,351000,0
|
|
20240405,180200,15043668000,351000,351000,351000,351000,0
|
|
20240405,180100,15043668000,351000,351000,351000,351000,0
|
|
20240405,180000,15043668000,351000,351000,351000,351000,0
|
|
20240405,175900,15043668000,351000,351000,351000,351000,0
|
|
20240405,175800,15043668000,351000,351000,351000,351000,0
|
|
20240405,175700,15043668000,351000,351000,351000,351000,0
|
|
20240405,175600,15043668000,351000,351000,351000,351000,0
|
|
20240405,175500,15043668000,351000,351000,351000,351000,0
|
|
20240405,175400,15043668000,351000,351000,351000,351000,0
|
|
20240405,175300,15043668000,351000,351000,351000,351000,0
|
|
20240405,175200,15043668000,351000,351000,351000,351000,0
|
|
20240405,175100,15043668000,351000,351000,351000,351000,0
|
|
20240405,175000,15043668000,351000,351000,351000,351000,0
|
|
20240405,174900,15043668000,351000,351000,351000,351000,0
|
|
20240405,174800,15043668000,351000,351000,351000,351000,0
|
|
20240405,174700,15043668000,351000,351000,351000,351000,0
|
|
20240405,174600,15043668000,351000,351000,351000,351000,0
|
|
20240405,174500,15043668000,351000,351000,351000,351000,0
|
|
20240405,174400,15043668000,351000,351000,351000,351000,0
|
|
20240405,174300,15043668000,351000,351000,351000,351000,0
|
|
20240405,174200,15043668000,351000,351000,351000,351000,0
|
|
20240405,174100,15043668000,351000,351000,351000,351000,0
|
|
20240405,174000,15043668000,351000,351000,351000,351000,0
|
|
20240405,173900,15043668000,351000,351000,351000,351000,0
|
|
20240405,173800,15043668000,351000,351000,351000,351000,0
|
|
20240405,173700,15043668000,351000,351000,351000,351000,0
|
|
20240405,173600,15043668000,351000,351000,351000,351000,0
|
|
20240405,173500,15043668000,351000,351000,351000,351000,903
|
|
20240405,173400,15043668000,351000,351000,351000,351000,0
|
|
20240405,173300,15043668000,351000,351000,351000,351000,0
|
|
20240405,173200,15043668000,351000,351000,351000,351000,0
|
|
20240405,173100,15043668000,351000,351000,351000,351000,0
|
|
20240405,173000,15043668000,351000,351000,351000,351000,0
|
|
20240405,172900,15043668000,351000,351000,351000,351000,0
|
|
20240405,172800,15043668000,351000,351000,351000,351000,0
|
|
20240405,172700,15043668000,351000,351000,351000,351000,0
|
|
20240405,172600,15043668000,351000,351000,351000,351000,0
|
|
20240405,172500,15043668000,351000,351000,351000,351000,0
|
|
20240405,172400,15043668000,351000,351000,351000,351000,0
|
|
20240405,172300,15043668000,351000,351000,351000,351000,0
|
|
20240405,172200,15043668000,351000,351000,351000,351000,0
|
|
20240405,172100,15043668000,351000,351000,351000,351000,0
|
|
20240405,172000,15043668000,351000,351000,351000,351000,0
|
|
20240405,171900,15043668000,351000,351000,351000,351000,0
|
|
20240405,171800,15043668000,351000,351000,351000,351000,0
|
|
20240405,171700,15043668000,351000,351000,351000,351000,0
|
|
20240405,171600,15043668000,351000,351000,351000,351000,0
|
|
20240405,171500,15043668000,351000,351000,351000,351000,0
|
|
20240405,171400,15043668000,351000,351000,351000,351000,0
|
|
20240405,171300,15043668000,351000,351000,351000,351000,0
|
|
20240405,171200,15043668000,351000,351000,351000,351000,0
|
|
20240405,171100,15043668000,351000,351000,351000,351000,0
|
|
20240405,171000,15043668000,351000,351000,351000,351000,0
|
|
20240405,170900,15043668000,351000,351000,351000,351000,0
|
|
20240405,170800,15043668000,351000,351000,351000,351000,0
|
|
20240405,170700,15043668000,351000,351000,351000,351000,0
|
|
20240405,170600,15043668000,351000,351000,351000,351000,0
|
|
20240405,170500,15043668000,351000,351000,351000,351000,903
|
|
20240405,170400,15043668000,351000,351000,351000,351000,0
|
|
20240405,170300,15043668000,351000,351000,351000,351000,0
|
|
20240405,170200,15043668000,351000,351000,351000,351000,0
|
|
20240405,170100,15043668000,351000,351000,351000,351000,0
|
|
20240405,170000,15043668000,351000,351000,351000,351000,0
|
|
20240405,165900,15043668000,351000,351000,351000,351000,0
|
|
20240405,165800,15043668000,351000,351000,351000,351000,0
|
|
20240405,165700,15043668000,351000,351000,351000,351000,0
|
|
20240405,165600,15043668000,351000,351000,351000,351000,0
|
|
20240405,165500,15043668000,351000,351000,351000,351000,0
|
|
20240405,165400,15043668000,351000,351000,351000,351000,0
|
|
20240405,165300,15043668000,351000,351000,351000,351000,0
|
|
20240405,165200,15043668000,351000,351000,351000,351000,0
|
|
20240405,165100,15043668000,351000,351000,351000,351000,0
|
|
20240405,165000,15043668000,351000,351000,351000,351000,0
|
|
20240405,164900,15043668000,351000,351000,351000,351000,0
|
|
20240405,164800,15043668000,351000,351000,351000,351000,0
|
|
20240405,164700,15043668000,351000,351000,351000,351000,0
|
|
20240405,164600,15043668000,351000,351000,351000,351000,0
|
|
20240405,164500,15043668000,351000,351000,351000,351000,0
|
|
20240405,164400,15043668000,351000,351000,351000,351000,0
|
|
20240405,164300,15043668000,351000,351000,351000,351000,0
|
|
20240405,164200,15043668000,351000,351000,351000,351000,0
|
|
20240405,164100,15043668000,351000,351000,351000,351000,0
|
|
20240405,164000,15043668000,351000,351000,351000,351000,0
|
|
20240405,163900,15043668000,351000,351000,351000,351000,0
|
|
20240405,163800,15043668000,351000,351000,351000,351000,0
|
|
20240405,163700,15043668000,351000,351000,351000,351000,0
|
|
20240405,163600,15043668000,351000,351000,351000,351000,0
|
|
20240405,163500,15043668000,351000,351000,351000,351000,903
|
|
20240405,163400,15043668000,351000,351000,351000,351000,0
|
|
20240405,163300,15043668000,351000,351000,351000,351000,0
|
|
20240405,163200,15043668000,351000,351000,351000,351000,0
|
|
20240405,163100,15043668000,351000,351000,351000,351000,0
|
|
20240405,163000,15043668000,351000,351000,351000,351000,0
|
|
20240405,162900,15043668000,351000,351000,351000,351000,0
|
|
20240405,162800,15043668000,351000,351000,351000,351000,0
|
|
20240405,162700,15043668000,351000,351000,351000,351000,0
|
|
20240405,162600,15043668000,351000,351000,351000,351000,0
|
|
20240405,162500,15043668000,351000,351000,351000,351000,0
|
|
20240405,162400,15043668000,351000,351000,351000,351000,0
|
|
20240405,162300,15043668000,351000,351000,351000,351000,0
|
|
20240405,162200,15043668000,351000,351000,351000,351000,0
|
|
20240405,162100,15043668000,351000,351000,351000,351000,0
|
|
20240405,162000,15043668000,351000,351000,351000,351000,0
|
|
20240405,161900,15043668000,351000,351000,351000,351000,0
|
|
20240405,161800,15043668000,351000,351000,351000,351000,0
|
|
20240405,161700,15043668000,351000,351000,351000,351000,0
|
|
20240405,161600,15043668000,351000,351000,351000,351000,0
|
|
20240405,161500,15043668000,351000,351000,351000,351000,0
|
|
20240405,161400,15043668000,351000,351000,351000,351000,0
|
|
20240405,161300,15043668000,351000,351000,351000,351000,0
|
|
20240405,161200,15043668000,351000,351000,351000,351000,0
|
|
20240405,161100,15043668000,351000,351000,351000,351000,0
|
|
20240405,161000,15043668000,351000,351000,351000,351000,0
|
|
20240405,160900,15043668000,351000,351000,351000,351000,0
|
|
20240405,160800,15043668000,351000,351000,351000,351000,0
|
|
20240405,160700,15043668000,351000,351000,351000,351000,0
|
|
20240405,160600,15043668000,351000,351000,351000,351000,0
|
|
20240405,160500,15043668000,351000,351000,351000,351000,903
|
|
20240405,160400,15043668000,351000,351000,351000,351000,0
|
|
20240405,160300,15043668000,351000,351000,351000,351000,0
|
|
20240405,160200,15043668000,351000,351000,351000,351000,0
|
|
20240405,160100,15043668000,351000,351000,351000,351000,0
|
|
20240405,160000,15043668000,351000,351000,351000,351000,0
|
|
20240405,155900,15043668000,351000,351000,351000,351000,0
|
|
20240405,155800,15043668000,351000,351000,351000,351000,0
|
|
20240405,155700,15043668000,351000,351000,351000,351000,0
|
|
20240405,155600,15043668000,351000,351000,351000,351000,0
|
|
20240405,155500,15043668000,351000,351000,351000,351000,0
|
|
20240405,155400,15043668000,351000,351000,351000,351000,0
|
|
20240405,155300,15043668000,351000,351000,351000,351000,0
|
|
20240405,155200,15043668000,351000,351000,351000,351000,0
|
|
20240405,155100,15043668000,351000,351000,351000,351000,0
|
|
20240405,155000,15043668000,351000,351000,351000,351000,0
|
|
20240405,154900,15043668000,351000,351000,351000,351000,0
|
|
20240405,154800,15043668000,351000,351000,351000,351000,0
|
|
20240405,154700,15043668000,351000,351000,351000,351000,0
|
|
20240405,154600,15043668000,351000,351000,351000,351000,0
|
|
20240405,154500,15043668000,351000,351000,351000,351000,0
|
|
20240405,154400,15043668000,351000,351000,351000,351000,0
|
|
20240405,154300,15043668000,351000,351000,351000,351000,0
|
|
20240405,154200,15043668000,351000,351000,351000,351000,0
|
|
20240405,154100,15043668000,351000,351000,351000,351000,0
|
|
20240405,154000,15043668000,351000,351000,351000,351000,0
|
|
20240405,153900,15043668000,351000,351000,351000,351000,0
|
|
20240405,153800,15043668000,351000,351000,351000,351000,0
|
|
20240405,153700,15043668000,351000,351000,351000,351000,0
|
|
20240405,153600,15043668000,351000,351000,351000,351000,0
|
|
20240405,153500,15043668000,351000,351000,351000,351000,903
|
|
20240405,153400,15043668000,351000,351000,351000,351000,0
|
|
20240405,153300,15043668000,351000,351000,351000,351000,0
|
|
20240405,153200,15043668000,351000,351000,351000,351000,0
|
|
20240405,153100,15043668000,351000,351000,351000,351000,0
|
|
20240405,153000,15043668000,351000,351000,351000,351000,903
|
|
20240405,152900,14726715000,351000,351000,351000,351000,0
|
|
20240405,152800,14726715000,351000,351000,351000,351000,0
|
|
20240405,152700,14726715000,351000,351000,351000,351000,0
|
|
20240405,152600,14726715000,351000,351000,351000,351000,0
|
|
20240405,152500,14726715000,351000,351000,351000,351000,0
|
|
20240405,152400,14726715000,351000,351000,351000,351000,0
|
|
20240405,152300,14726715000,351000,351000,351000,351000,0
|
|
20240405,152200,14726715000,351000,351000,351000,351000,0
|
|
20240405,152100,14726715000,351000,351000,351000,351000,0
|
|
20240405,152000,14726715000,351000,351000,351000,351000,0
|
|
20240405,151900,14726715000,351000,350500,351000,350500,32
|
|
20240405,151800,14715498000,351000,351000,351000,350500,33
|
|
20240405,151700,14703930000,350500,350500,351000,350000,31
|
|
20240405,151600,14693069500,350000,350500,351000,350000,14
|
|
20240405,151500,14688162500,351000,351000,351500,350500,78
|
|
20240405,151400,14660750000,351500,351000,351500,351000,50
|
|
20240405,151300,14643184000,351500,351000,351500,350500,23
|
|
20240405,151200,14635109500,351000,352000,352000,351000,573
|
|
20240405,151100,14433914000,351500,352000,352000,351500,87
|
|
20240405,151000,14403292500,352000,352000,352000,351500,27
|
|
20240405,150900,14393800500,351500,352000,352000,351500,26
|
|
20240405,150800,14384649000,352000,353000,353000,351500,156
|
|
20240405,150700,14329692000,352500,353000,353000,352500,123
|
|
20240405,150600,14286327500,352500,353000,353000,352500,12
|
|
20240405,150500,14282092000,353000,352500,353000,352500,71
|
|
20240405,150400,14257064000,352500,352500,352500,352500,3
|
|
20240405,150300,14256006500,352500,352500,352500,352500,14
|
|
20240405,150200,14251071500,352500,352500,352500,352500,25
|
|
20240405,150100,14242259000,352500,352500,352500,352500,19
|
|
20240405,150000,14235561500,352000,352000,353000,352000,38
|
|
20240405,145900,14222169500,352000,353500,353500,352000,53
|
|
20240405,145800,14203479000,353500,353000,353500,352500,187
|
|
20240405,145700,14137488500,353000,353500,353500,353000,16
|
|
20240405,145600,14131839000,353500,353000,353500,353000,27
|
|
20240405,145500,14122295000,353500,353000,353500,353000,99
|
|
20240405,145400,14087342500,353000,353000,353000,353000,83
|
|
20240405,145300,14058043500,353000,353000,353000,353000,4
|
|
20240405,145200,14056631500,353000,353000,353000,352500,37
|
|
20240405,145100,14043582000,353000,353000,353000,352500,65
|
|
20240405,145000,14020638000,353000,352500,353000,352500,46
|
|
20240405,144900,14004413000,352500,353000,353000,352500,33
|
|
20240405,144800,13992771500,353000,353000,353000,353000,26
|
|
20240405,144700,13983593500,353000,353000,353000,352500,54
|
|
20240405,144600,13964543500,353000,352500,353000,352500,61
|
|
20240405,144500,13943034000,353000,352500,353000,352500,149
|
|
20240405,144400,13890450500,353000,352500,353000,352500,33
|
|
20240405,144300,13878813000,353000,353000,353000,352500,7
|
|
20240405,144200,13876343000,353000,353000,353000,352500,23
|
|
20240405,144100,13868224500,353000,353000,353000,352500,44
|
|
20240405,144000,13852694500,353000,353000,353000,353000,19
|
|
20240405,143900,13845987500,353000,351500,353000,351500,31
|
|
20240405,143800,13835048000,353000,351000,353000,351000,957
|
|
20240405,143700,13498181000,351000,351000,351000,350500,20
|
|
20240405,143600,13491162000,351000,351000,351000,350000,146
|
|
20240405,143500,13440041000,351000,351000,351500,350500,112
|
|
20240405,143400,13400731500,351000,351500,351500,351000,25
|
|
20240405,143300,13391945000,351500,352000,352000,351500,10
|
|
20240405,143200,13388426000,351500,351500,352000,351500,78
|
|
20240405,143100,13361008500,351500,351500,351500,351000,14
|
|
20240405,143000,13356088500,351500,351500,352000,351000,19
|
|
20240405,142900,13349409000,352000,352000,352000,351500,21
|
|
20240405,142800,13342020000,352000,352000,352000,351500,8
|
|
20240405,142700,13339205500,352000,352000,352000,352000,16
|
|
20240405,142600,13333573500,351500,352000,352000,351500,27
|
|
20240405,142500,13324077500,352000,351500,352000,351500,5
|
|
20240405,142400,13322318000,352000,352000,352000,351500,148
|
|
20240405,142300,13270222500,352000,352000,352000,352000,17
|
|
20240405,142200,13264238500,352000,352000,352000,351500,40
|
|
20240405,142100,13250173500,352000,352000,352000,351500,68
|
|
20240405,142000,13226270000,352000,352000,352500,352000,36
|
|
20240405,141900,13213597500,351500,351500,352000,351500,23
|
|
20240405,141800,13205508000,351500,351500,351500,351500,41
|
|
20240405,141700,13191096500,352000,352000,352000,351500,13
|
|
20240405,141600,13186523000,352000,352000,352500,352000,43
|
|
20240405,141500,13171380000,352500,352000,352500,352000,4
|
|
20240405,141400,13169971500,352500,352500,352500,352500,8
|
|
20240405,141300,13167151500,352500,351000,352500,351000,282
|
|
20240405,141200,13067985500,351500,351500,351500,351000,14
|
|
20240405,141100,13063065000,351000,351500,351500,351000,78
|
|
20240405,141000,13035648500,351500,351500,351500,351500,58
|
|
20240405,140900,13015261500,351500,351000,351500,351000,23
|
|
20240405,140800,13007182000,351500,351500,351500,351500,10
|
|
20240405,140700,13003667000,351500,351500,351500,351500,14
|
|
20240405,140600,12998746000,351500,351500,351500,351500,6
|
|
20240405,140500,12996637000,351000,351000,351000,351000,6
|
|
20240405,140400,12994531000,351000,351000,351000,351000,8
|
|
20240405,140300,12991723000,351000,351000,352000,351000,26
|
|
20240405,140200,12982596000,351000,351500,352000,351000,31
|
|
20240405,140100,12971708500,351500,351000,351500,351000,29
|
|
20240405,140000,12961515500,351500,351500,351500,351500,11
|
|
20240405,135900,12957649000,351500,352000,352000,351500,7
|
|
20240405,135800,12955188000,352000,351000,352000,351000,35
|
|
20240405,135700,12942890000,352000,351500,352000,351500,4
|
|
20240405,135600,12941482500,352000,352000,352000,352000,1
|
|
20240405,135500,12941130500,352000,352000,352000,352000,29
|
|
20240405,135400,12930922500,352000,352000,352000,351000,37
|
|
20240405,135300,12917906000,352000,352000,352000,351000,47
|
|
20240405,135200,12901373500,352000,351500,352000,351500,36
|
|
20240405,135100,12888711000,351500,351500,351500,351500,48
|
|
20240405,135000,12871839000,351500,351500,351500,351000,26
|
|
20240405,134900,12862710500,351000,351000,351500,351000,12
|
|
20240405,134800,12858498000,351000,351000,351000,351000,48
|
|
20240405,134700,12841650000,351000,351000,351000,351000,8
|
|
20240405,134600,12838842000,351000,351000,351000,351000,3
|
|
20240405,134500,12837789000,351000,351000,351000,351000,19
|
|
20240405,134400,12831120000,350500,350500,350500,350500,48
|
|
20240405,134300,12814296000,350500,349500,350500,349500,45
|
|
20240405,134200,12798559500,350000,349500,350000,349500,2
|
|
20240405,134100,12797860000,350000,350000,350000,350000,9
|
|
20240405,134000,12794710000,350000,350000,350000,350000,9
|
|
20240405,133900,12791560000,350500,350000,350500,350000,29
|
|
20240405,133800,12781407000,350500,350500,350500,350500,1
|
|
20240405,133700,12781056500,350500,350500,350500,350000,58
|
|
20240405,133600,12760737500,350500,350000,350500,350000,90
|
|
20240405,133500,12729237000,350000,349500,350000,349500,63
|
|
20240405,133400,12707188000,350000,349500,350000,349500,6
|
|
20240405,133300,12705090500,350000,350000,350000,350000,8
|
|
20240405,133200,12702290500,350000,350000,350000,350000,1
|
|
20240405,133100,12701940500,350000,350000,350000,350000,12
|
|
20240405,133000,12697740500,350000,350000,350000,349500,10
|
|
20240405,132900,12694241500,350000,350000,350000,350000,1
|
|
20240405,132800,12693891500,350000,350000,350000,350000,7
|
|
20240405,132700,12691441500,350000,350000,350000,349500,35
|
|
20240405,132600,12679193500,350000,349500,350000,349500,25
|
|
20240405,132500,12670451000,350000,350500,350500,350000,11
|
|
20240405,132400,12666600500,350000,350500,350500,350000,2
|
|
20240405,132300,12665900000,350500,350500,350500,350500,2
|
|
20240405,132200,12665199000,350500,350000,350500,350000,16
|
|
20240405,132100,12659595000,350500,350500,351000,350500,27
|
|
20240405,132000,12650131000,350500,350500,350500,350500,39
|
|
20240405,131900,12636461500,350500,350000,350500,350000,20
|
|
20240405,131800,12629460500,350500,350000,350500,350000,22
|
|
20240405,131700,12621759500,350000,350500,351000,350000,56
|
|
20240405,131600,12602156000,350500,351000,351000,350500,2
|
|
20240405,131500,12601454500,351000,350500,351000,350500,11
|
|
20240405,131400,12597595500,350500,351000,351000,350500,31
|
|
20240405,131300,12586729000,351000,351000,351000,351000,1
|
|
20240405,131200,12586378000,351000,351000,351000,351000,9
|
|
20240405,131100,12583219000,351000,351000,351000,351000,1
|
|
20240405,131000,12582868000,351000,351500,351500,351000,28
|
|
20240405,130900,12573039500,351000,351500,351500,351000,15
|
|
20240405,130800,12567774000,351500,351500,351500,351500,8
|
|
20240405,130700,12564962000,351000,351000,351000,351000,1
|
|
20240405,130600,12564611000,351500,351500,351500,351500,3
|
|
20240405,130500,12563556500,351500,351500,352000,351500,56
|
|
20240405,130400,12543872000,351000,351000,351500,351000,8
|
|
20240405,130300,12541063500,351000,351000,351000,351000,7
|
|
20240405,130200,12538606500,351000,351500,351500,351000,2
|
|
20240405,130100,12537904000,351500,351000,351500,351000,11
|
|
20240405,130000,12534038500,351500,352000,352000,350500,9
|
|
20240405,125900,12530877000,352000,352000,352000,352000,1
|
|
20240405,125800,12530525000,352000,352000,352500,350000,176
|
|
20240405,125700,12468786000,352000,352500,352500,352000,16
|
|
20240405,125600,12463147000,352500,352500,352500,352500,30
|
|
20240405,125500,12452572000,352500,353000,353000,352500,6
|
|
20240405,125400,12450456000,353000,353000,353000,353000,8
|
|
20240405,125300,12447632000,353000,353000,353000,353000,11
|
|
20240405,125200,12443749000,353000,352500,353000,352500,14
|
|
20240405,125100,12438813500,353000,352000,353000,352000,6
|
|
20240405,125000,12436700500,352500,352000,352500,352000,13
|
|
20240405,124900,12432118500,352500,352500,352500,352500,2
|
|
20240405,124800,12431413500,352500,352500,352500,352500,2
|
|
20240405,124700,12430708500,352000,352500,353000,352000,23
|
|
20240405,124600,12422605500,352500,352500,352500,352500,6
|
|
20240405,124500,12420490500,352500,353000,353000,352500,22
|
|
20240405,124400,12412735000,352500,352500,353500,352500,180
|
|
20240405,124300,12349162500,352500,352000,352500,352000,95
|
|
20240405,124200,12315702000,352000,352000,352000,352000,1
|
|
20240405,124100,12315350000,352000,352000,352000,352000,11
|
|
20240405,124000,12311478000,352000,352000,352000,352000,11
|
|
20240405,123900,12307606000,352000,351500,352000,351500,36
|
|
20240405,123800,12294943000,351500,351000,351500,351000,12
|
|
20240405,123700,12290728500,351000,351000,351000,350500,97
|
|
20240405,123600,12256684000,351000,350000,351000,350000,52
|
|
20240405,123500,12238454500,350000,350000,350000,350000,33
|
|
20240405,123400,12226904500,350000,350000,350000,350000,1
|
|
20240405,123300,12226554500,350000,350000,350000,350000,10
|
|
20240405,123200,12223054500,350000,350000,350000,350000,2
|
|
20240405,123100,12222354500,350000,350000,350000,350000,2
|
|
20240405,123000,12221654500,349500,350000,350000,349500,22
|
|
20240405,122900,12213962000,350500,350000,350500,350000,25
|
|
20240405,122800,12205211500,350000,349500,350000,349500,2
|
|
20240405,122700,12204512000,350000,350000,350000,350000,1
|
|
20240405,122600,12204162000,350000,350000,350000,350000,8
|
|
20240405,122500,12201362000,350000,350000,350000,350000,18
|
|
20240405,122400,12195062000,350500,350000,350500,350000,10
|
|
20240405,122300,12191561500,350000,350000,350500,350000,25
|
|
20240405,122200,12182811000,350500,350500,350500,350500,12
|
|
20240405,122100,12178605000,350500,350000,350500,350000,17
|
|
20240405,122000,12172654500,350000,350000,350000,350000,1
|
|
20240405,121900,12172304500,350000,350000,350000,350000,29
|
|
20240405,121800,12162154500,350500,350500,350500,350500,10
|
|
20240405,121700,12158649500,350500,350000,350500,350000,4
|
|
20240405,121600,12157249000,350000,350000,350000,350000,1
|
|
20240405,121500,12156899000,349500,350500,350500,349500,15
|
|
20240405,121400,12151645500,350000,350500,350500,350000,4
|
|
20240405,121300,12150245000,350500,350000,350500,350000,96
|
|
20240405,121200,12116643500,350000,350000,350000,350000,1
|
|
20240405,121100,12116293500,350000,350000,350000,350000,9
|
|
20240405,121000,12113143500,350000,350000,350000,350000,1
|
|
20240405,120900,12112793500,349500,350000,350000,349500,9
|
|
20240405,120800,12109647000,350000,350000,350000,350000,8
|
|
20240405,120700,12106847000,350000,350000,350000,350000,12
|
|
20240405,120600,12102647000,350000,349500,350000,349500,2
|
|
20240405,120500,12101947500,349500,349500,349500,349500,2
|
|
20240405,120400,12101248500,349500,350000,350000,349500,14
|
|
20240405,120300,12096355000,350000,350000,350000,350000,1
|
|
20240405,120200,12096005000,349500,350000,350000,349500,4
|
|
20240405,120100,12094606500,350000,349500,350000,349500,2
|
|
20240405,120000,12093907000,350000,350000,350000,349000,9
|
|
20240405,115900,12090758000,349000,350000,350000,349000,11
|
|
20240405,115800,12086918000,350000,349000,350000,349000,2
|
|
20240405,115700,12086219000,349000,350000,350000,349000,13
|
|
20240405,115600,12081673500,350000,350000,350000,350000,1
|
|
20240405,115500,12081323500,349000,350000,350000,349000,6
|
|
20240405,115400,12079227500,349000,350000,350000,349000,14
|
|
20240405,115300,12074340500,350000,349500,350000,349000,11
|
|
20240405,115200,12070493500,349500,350000,350000,349500,3
|
|
20240405,115100,12069444500,349500,349500,349500,349500,35
|
|
20240405,115000,12057212000,349500,349500,349500,349000,9
|
|
20240405,114900,12054067000,349500,349500,349500,349500,3
|
|
20240405,114800,12053018500,349500,349500,349500,349500,1
|
|
20240405,114700,12052669000,349500,349500,349500,349000,46
|
|
20240405,114600,12036612000,350000,349500,350000,349500,3
|
|
20240405,114500,12035563000,349500,349000,349500,349000,11
|
|
20240405,114400,12031723000,350000,350000,350000,350000,1
|
|
20240405,114300,12031373000,350000,349000,350000,349000,10
|
|
20240405,114200,12027874000,349000,350000,350000,349000,3
|
|
20240405,114100,12026825000,350000,350000,350000,349000,67
|
|
20240405,114000,12003382000,349500,349000,350000,349000,22
|
|
20240405,113900,11995695000,349000,350000,350000,349000,212
|
|
20240405,113800,11921680000,350000,349500,350000,349500,13
|
|
20240405,113700,11917135500,349500,349500,349500,349500,22
|
|
20240405,113600,11909446500,350000,350000,350000,350000,18
|
|
20240405,113500,11903146500,349500,350000,350000,349500,120
|
|
20240405,113400,11861150500,350000,350500,350500,350000,170
|
|
20240405,113300,11801582000,350500,350500,350500,350500,34
|
|
20240405,113200,11789665000,351000,351000,351000,351000,14
|
|
20240405,113100,11784751000,350500,350500,350500,350500,162
|
|
20240405,113000,11727970000,350500,351000,351000,350500,13
|
|
20240405,112900,11723411500,350500,350500,350500,350500,6
|
|
20240405,112800,11721308500,351000,351000,351000,351000,7
|
|
20240405,112700,11718851500,350500,350500,350500,350500,17
|
|
20240405,112600,11712893000,350500,351000,351000,350500,24
|
|
20240405,112500,11704473500,351000,351500,351500,351000,9
|
|
20240405,112400,11701310500,351000,351000,351000,350500,60
|
|
20240405,112300,11680261000,351000,351000,351000,351000,111
|
|
20240405,112200,11641300000,350500,350500,350500,350500,7
|
|
20240405,112100,11638846500,350500,351000,351000,350500,14
|
|
20240405,112000,11633935000,350500,350500,350500,350500,11
|
|
20240405,111900,11630079500,351000,351000,351000,350500,23
|
|
20240405,111800,11622016500,351000,350500,351000,350500,10
|
|
20240405,111700,11618507000,351000,351000,351000,351000,3
|
|
20240405,111600,11617454000,351000,350000,351000,350000,138
|
|
20240405,111500,11569078500,350000,351500,351500,350000,157
|
|
20240405,111400,11514031000,351500,351500,351500,351000,9
|
|
20240405,111300,11510868000,351500,351500,351500,351500,26
|
|
20240405,111200,11501729000,351500,351500,351500,351000,52
|
|
20240405,111100,11483459500,351500,352000,352000,351500,17
|
|
20240405,111000,11477478000,352000,352500,352500,352000,20
|
|
20240405,110900,11470433000,352500,352500,352500,352500,1
|
|
20240405,110800,11470080500,352500,353500,353500,352500,132
|
|
20240405,110700,11423458500,353500,353500,353500,353000,218
|
|
20240405,110600,11346397000,353500,353500,353500,353500,4
|
|
20240405,110500,11344983000,353500,353500,353500,353500,2
|
|
20240405,110400,11344276000,353500,353500,353500,353000,188
|
|
20240405,110300,11277886000,353000,353500,353500,353000,4
|
|
20240405,110200,11276473500,353500,353000,353500,353000,19
|
|
20240405,110100,11269766000,353000,353000,353000,352500,111
|
|
20240405,110000,11230587000,353000,351500,353000,351500,73
|
|
20240405,105900,11204890000,352000,351500,352000,351500,22
|
|
20240405,105800,11197154500,352000,352000,352000,351500,85
|
|
20240405,105700,11167257500,352000,351500,352000,351500,18
|
|
20240405,105600,11160929500,352000,352000,353000,351500,109
|
|
20240405,105500,11122539500,352500,352500,353000,352000,53
|
|
20240405,105400,11103859500,353000,352000,353000,352000,57
|
|
20240405,105300,11083756000,352500,352500,353000,352000,67
|
|
20240405,105200,11060147000,352500,352000,352500,352000,34
|
|
20240405,105100,11048163500,352000,352500,352500,352000,5
|
|
20240405,105000,11046402000,352500,352500,352500,352000,148
|
|
20240405,104900,10994234500,353000,353000,353000,353000,12
|
|
20240405,104800,10989998500,353000,353000,353500,353000,102
|
|
20240405,104700,10953985500,353500,353000,353500,353000,30
|
|
20240405,104600,10943390500,353500,353000,353500,352500,432
|
|
20240405,104500,10790902000,353000,353500,354000,353000,325
|
|
20240405,104400,10676111500,353500,352500,353500,352500,127
|
|
20240405,104300,10631280000,353000,352500,353000,352500,16
|
|
20240405,104200,10625639000,353000,353000,353500,353000,139
|
|
20240405,104100,10576570500,353500,353500,353500,353000,56
|
|
20240405,104000,10556786000,353500,353000,353500,353000,151
|
|
20240405,103900,10503451500,352500,353000,353000,351500,54
|
|
20240405,103800,10484432000,351500,352500,352500,351500,239
|
|
20240405,103700,10400283000,353000,353000,353500,353000,105
|
|
20240405,103600,10363216000,354000,354000,354000,353000,89
|
|
20240405,103500,10331725500,354000,353000,354500,353000,55
|
|
20240405,103400,10312246500,353000,352500,353000,352500,149
|
|
20240405,103300,10259711000,352500,354500,354500,352500,409
|
|
20240405,103200,10115066000,354500,355500,356000,354500,441
|
|
20240405,103100,9958393000,356000,356000,356500,355500,108
|
|
20240405,103000,9919944500,356000,356000,356500,356000,205
|
|
20240405,102900,9846954000,356000,355000,357000,354500,3249
|
|
20240405,102800,8691637000,355000,354000,355000,354000,499
|
|
20240405,102700,8514643000,354500,354500,354500,354000,576
|
|
20240405,102600,8310454000,354500,354500,355000,354500,195
|
|
20240405,102500,8241318500,354500,353500,355000,353500,1149
|
|
20240405,102400,7834239000,353500,353000,354000,353000,1660
|
|
20240405,102300,7247747500,353000,351500,353000,351500,2186
|
|
20240405,102200,6477818500,351000,352000,352000,351000,133
|
|
20240405,102100,6431014500,351000,351000,351500,350500,1483
|
|
20240405,102000,5910144500,350500,350000,351000,349500,740
|
|
20240405,101900,5650815500,350000,350000,350000,350000,24
|
|
20240405,101800,5642415500,349500,350000,350000,349500,65
|
|
20240405,101700,5619683000,350000,349500,350000,349500,48
|
|
20240405,101600,5602887000,350000,349500,350000,349500,52
|
|
20240405,101500,5584696000,349500,350000,350000,349500,32
|
|
20240405,101400,5573502000,349500,349500,350000,349500,14
|
|
20240405,101300,5568603500,349500,350000,350000,349500,339
|
|
20240405,101200,5450108000,350000,349500,350000,349500,22
|
|
20240405,101100,5442408500,350000,349500,350000,349500,30
|
|
20240405,101000,5431915000,350000,350000,350000,349500,25
|
|
20240405,100900,5423165500,350000,350500,350500,349500,238
|
|
20240405,100800,5339818500,350500,350500,350500,350000,124
|
|
20240405,100700,5296371500,350500,350500,350500,350000,354
|
|
20240405,100600,5172298000,350000,350000,350000,349500,335
|
|
20240405,100500,5055053500,350000,350000,350000,350000,32
|
|
20240405,100400,5043853500,350000,349500,350000,349500,101
|
|
20240405,100300,5008524500,349500,350000,350000,349500,77
|
|
20240405,100200,4981575000,349500,350500,350500,349500,198
|
|
20240405,100100,4912274000,351000,350000,351500,350000,2757
|
|
20240405,100000,3946221500,350000,350000,350000,349000,46
|
|
20240405,095900,3930130500,349500,348500,349500,348500,783
|
|
20240405,095800,3656628500,348500,348000,348500,348000,378
|
|
20240405,095700,3525006000,348000,348000,348000,348000,10
|
|
20240405,095600,3521526000,348000,348000,348000,347500,31
|
|
20240405,095500,3510738500,347500,348000,348000,347500,26
|
|
20240405,095400,3501693500,347500,348000,348000,347500,37
|
|
20240405,095300,3488830500,347500,347500,347500,347500,15
|
|
20240405,095200,3483618000,347500,347500,347500,347000,20
|
|
20240405,095100,3476672000,347000,347000,347000,347000,5
|
|
20240405,095000,3474937000,347500,347000,347500,347000,16
|
|
20240405,094900,3469384500,347000,348000,348000,347000,13
|
|
20240405,094800,3464864000,348000,347500,348000,347000,29
|
|
20240405,094700,3454789000,347500,348500,348500,347000,63
|
|
20240405,094600,3432879000,348500,348500,348500,348500,2
|
|
20240405,094500,3432182000,348500,348000,348500,348000,13
|
|
20240405,094400,3427652000,348000,348000,348500,348000,47
|
|
20240405,094300,3411295500,348000,348000,348500,348000,25
|
|
20240405,094200,3402595000,348000,348000,348000,348000,41
|
|
20240405,094100,3388327000,348000,347500,348000,347500,16
|
|
20240405,094000,3382762500,347500,347500,347500,347500,34
|
|
20240405,093900,3370947500,347500,347000,347500,347000,3
|
|
20240405,093800,3369906000,347000,347000,347500,347000,18
|
|
20240405,093700,3363658000,347000,347000,347000,347000,19
|
|
20240405,093600,3357065000,347000,347000,347000,347000,136
|
|
20240405,093500,3309873000,347500,348000,348000,347000,365
|
|
20240405,093400,3183210500,349000,349000,349000,347000,738
|
|
20240405,093300,2926447500,349000,349500,349500,349000,343
|
|
20240405,093200,2806687000,349500,349500,349500,349500,85
|
|
20240405,093100,2776979500,349500,349000,350000,349000,232
|
|
20240405,093000,2695894000,349000,349000,349500,349000,63
|
|
20240405,092900,2673905000,349000,349000,349500,349000,540
|
|
20240405,092800,2485329500,349000,348500,349000,348500,89
|
|
20240405,092700,2454274000,348500,348500,349000,348000,182
|
|
20240405,092600,2390836500,348500,348000,348500,347000,105
|
|
20240405,092500,2354292000,348000,347000,348000,347000,47
|
|
20240405,092400,2337977500,347000,348000,348000,347000,111
|
|
20240405,092300,2299368500,348000,347000,348000,347000,42
|
|
20240405,092200,2284758500,348000,345500,348000,345000,500
|
|
20240405,092100,2111271000,345500,345000,345500,345000,3
|
|
20240405,092000,2110235500,346000,345500,346000,345000,31
|
|
20240405,091900,2099519500,345000,346000,346500,345000,121
|
|
20240405,091800,2057643000,346000,346000,346000,345000,130
|
|
20240405,091700,2012704000,346000,346500,346500,346000,58
|
|
20240405,091600,1992620500,346500,346500,346500,346500,16
|
|
20240405,091500,1987076500,346500,346000,347000,346000,72
|
|
20240405,091400,1962153500,346000,346000,347000,346000,20
|
|
20240405,091300,1955229000,346000,346000,346000,346000,197
|
|
20240405,091200,1887067000,346000,346500,347000,346000,442
|
|
20240405,091100,1734091000,347000,347000,347000,346500,96
|
|
20240405,091000,1700784500,347000,346500,347500,346500,153
|
|
20240405,090900,1647694500,347000,346500,347000,346500,65
|
|
20240405,090800,1625168000,346500,347000,348000,346500,192
|
|
20240405,090700,1558551500,347000,347500,347500,346500,259
|
|
20240405,090600,1468583500,348000,349500,349500,348000,286
|
|
20240405,090500,1368779500,349000,347000,351000,346500,1880
|
|
20240405,090400,711749000,347000,344500,347000,344500,233
|
|
20240405,090300,630978500,345000,347000,347000,344500,421
|
|
20240405,090200,484946000,347000,343000,348000,343000,848
|
|
20240405,090100,191144000,343500,342500,343500,342500,69
|
|
20240405,090000,167471500,342000,342000,342500,340500,481
|