702 lines
39 KiB
CSV
702 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,203900,5792233500,338500,338500,338500,338500,579
|
|
20240409,203800,5792233500,338500,338500,338500,338500,0
|
|
20240409,203700,5792233500,338500,338500,338500,338500,0
|
|
20240409,203600,5792233500,338500,338500,338500,338500,0
|
|
20240409,203500,5792233500,338500,338500,338500,338500,0
|
|
20240409,203400,5792233500,338500,338500,338500,338500,0
|
|
20240409,203300,5792233500,338500,338500,338500,338500,0
|
|
20240409,203200,5792233500,338500,338500,338500,338500,0
|
|
20240409,203100,5792233500,338500,338500,338500,338500,0
|
|
20240409,203000,5792233500,338500,338500,338500,338500,0
|
|
20240409,202900,5792233500,338500,338500,338500,338500,0
|
|
20240409,202800,5792233500,338500,338500,338500,338500,0
|
|
20240409,202700,5792233500,338500,338500,338500,338500,0
|
|
20240409,202600,5792233500,338500,338500,338500,338500,0
|
|
20240409,202500,5792233500,338500,338500,338500,338500,0
|
|
20240409,202400,5792233500,338500,338500,338500,338500,0
|
|
20240409,202300,5792233500,338500,338500,338500,338500,0
|
|
20240409,202200,5792233500,338500,338500,338500,338500,0
|
|
20240409,202100,5792233500,338500,338500,338500,338500,0
|
|
20240409,202000,5792233500,338500,338500,338500,338500,0
|
|
20240409,201900,5792233500,338500,338500,338500,338500,0
|
|
20240409,201800,5792233500,338500,338500,338500,338500,0
|
|
20240409,201700,5792233500,338500,338500,338500,338500,0
|
|
20240409,201600,5792233500,338500,338500,338500,338500,0
|
|
20240409,201500,5792233500,338500,338500,338500,338500,0
|
|
20240409,201400,5792233500,338500,338500,338500,338500,0
|
|
20240409,201300,5792233500,338500,338500,338500,338500,0
|
|
20240409,201200,5792233500,338500,338500,338500,338500,0
|
|
20240409,201100,5792233500,338500,338500,338500,338500,0
|
|
20240409,201000,5792233500,338500,338500,338500,338500,0
|
|
20240409,200900,5792233500,338500,338500,338500,338500,579
|
|
20240409,200800,5792233500,338500,338500,338500,338500,0
|
|
20240409,200700,5792233500,338500,338500,338500,338500,0
|
|
20240409,200600,5792233500,338500,338500,338500,338500,0
|
|
20240409,200500,5792233500,338500,338500,338500,338500,0
|
|
20240409,200400,5792233500,338500,338500,338500,338500,0
|
|
20240409,200300,5792233500,338500,338500,338500,338500,0
|
|
20240409,200200,5792233500,338500,338500,338500,338500,0
|
|
20240409,200100,5792233500,338500,338500,338500,338500,0
|
|
20240409,200000,5792233500,338500,338500,338500,338500,0
|
|
20240409,195900,5792233500,338500,338500,338500,338500,0
|
|
20240409,195800,5792233500,338500,338500,338500,338500,0
|
|
20240409,195700,5792233500,338500,338500,338500,338500,0
|
|
20240409,195600,5792233500,338500,338500,338500,338500,0
|
|
20240409,195500,5792233500,338500,338500,338500,338500,0
|
|
20240409,195400,5792233500,338500,338500,338500,338500,0
|
|
20240409,195300,5792233500,338500,338500,338500,338500,0
|
|
20240409,195200,5792233500,338500,338500,338500,338500,0
|
|
20240409,195100,5792233500,338500,338500,338500,338500,0
|
|
20240409,195000,5792233500,338500,338500,338500,338500,0
|
|
20240409,194900,5792233500,338500,338500,338500,338500,0
|
|
20240409,194800,5792233500,338500,338500,338500,338500,0
|
|
20240409,194700,5792233500,338500,338500,338500,338500,0
|
|
20240409,194600,5792233500,338500,338500,338500,338500,0
|
|
20240409,194500,5792233500,338500,338500,338500,338500,0
|
|
20240409,194400,5792233500,338500,338500,338500,338500,0
|
|
20240409,194300,5792233500,338500,338500,338500,338500,0
|
|
20240409,194200,5792233500,338500,338500,338500,338500,0
|
|
20240409,194100,5792233500,338500,338500,338500,338500,0
|
|
20240409,194000,5792233500,338500,338500,338500,338500,0
|
|
20240409,193900,5792233500,338500,338500,338500,338500,579
|
|
20240409,193800,5792233500,338500,338500,338500,338500,0
|
|
20240409,193700,5792233500,338500,338500,338500,338500,0
|
|
20240409,193600,5792233500,338500,338500,338500,338500,0
|
|
20240409,193500,5792233500,338500,338500,338500,338500,0
|
|
20240409,193400,5792233500,338500,338500,338500,338500,0
|
|
20240409,193300,5792233500,338500,338500,338500,338500,0
|
|
20240409,193200,5792233500,338500,338500,338500,338500,0
|
|
20240409,193100,5792233500,338500,338500,338500,338500,0
|
|
20240409,193000,5792233500,338500,338500,338500,338500,0
|
|
20240409,192900,5792233500,338500,338500,338500,338500,0
|
|
20240409,192800,5792233500,338500,338500,338500,338500,0
|
|
20240409,192700,5792233500,338500,338500,338500,338500,0
|
|
20240409,192600,5792233500,338500,338500,338500,338500,0
|
|
20240409,192500,5792233500,338500,338500,338500,338500,0
|
|
20240409,192400,5792233500,338500,338500,338500,338500,0
|
|
20240409,192300,5792233500,338500,338500,338500,338500,0
|
|
20240409,192200,5792233500,338500,338500,338500,338500,0
|
|
20240409,192100,5792233500,338500,338500,338500,338500,0
|
|
20240409,192000,5792233500,338500,338500,338500,338500,0
|
|
20240409,191900,5792233500,338500,338500,338500,338500,0
|
|
20240409,191800,5792233500,338500,338500,338500,338500,0
|
|
20240409,191700,5792233500,338500,338500,338500,338500,0
|
|
20240409,191600,5792233500,338500,338500,338500,338500,0
|
|
20240409,191500,5792233500,338500,338500,338500,338500,0
|
|
20240409,191400,5792233500,338500,338500,338500,338500,0
|
|
20240409,191300,5792233500,338500,338500,338500,338500,0
|
|
20240409,191200,5792233500,338500,338500,338500,338500,0
|
|
20240409,191100,5792233500,338500,338500,338500,338500,0
|
|
20240409,191000,5792233500,338500,338500,338500,338500,0
|
|
20240409,190900,5792233500,338500,338500,338500,338500,579
|
|
20240409,190800,5792233500,338500,338500,338500,338500,0
|
|
20240409,190700,5792233500,338500,338500,338500,338500,0
|
|
20240409,190600,5792233500,338500,338500,338500,338500,0
|
|
20240409,190500,5792233500,338500,338500,338500,338500,0
|
|
20240409,190400,5792233500,338500,338500,338500,338500,0
|
|
20240409,190300,5792233500,338500,338500,338500,338500,0
|
|
20240409,190200,5792233500,338500,338500,338500,338500,0
|
|
20240409,190100,5792233500,338500,338500,338500,338500,0
|
|
20240409,190000,5792233500,338500,338500,338500,338500,0
|
|
20240409,185900,5792233500,338500,338500,338500,338500,0
|
|
20240409,185800,5792233500,338500,338500,338500,338500,0
|
|
20240409,185700,5792233500,338500,338500,338500,338500,0
|
|
20240409,185600,5792233500,338500,338500,338500,338500,0
|
|
20240409,185500,5792233500,338500,338500,338500,338500,0
|
|
20240409,185400,5792233500,338500,338500,338500,338500,0
|
|
20240409,185300,5792233500,338500,338500,338500,338500,0
|
|
20240409,185200,5792233500,338500,338500,338500,338500,0
|
|
20240409,185100,5792233500,338500,338500,338500,338500,0
|
|
20240409,185000,5792233500,338500,338500,338500,338500,0
|
|
20240409,184900,5792233500,338500,338500,338500,338500,0
|
|
20240409,184800,5792233500,338500,338500,338500,338500,0
|
|
20240409,184700,5792233500,338500,338500,338500,338500,0
|
|
20240409,184600,5792233500,338500,338500,338500,338500,0
|
|
20240409,184500,5792233500,338500,338500,338500,338500,0
|
|
20240409,184400,5792233500,338500,338500,338500,338500,0
|
|
20240409,184300,5792233500,338500,338500,338500,338500,0
|
|
20240409,184200,5792233500,338500,338500,338500,338500,0
|
|
20240409,184100,5792233500,338500,338500,338500,338500,0
|
|
20240409,184000,5792233500,338500,338500,338500,338500,0
|
|
20240409,183900,5792233500,338500,338500,338500,338500,579
|
|
20240409,183800,5792233500,338500,338500,338500,338500,0
|
|
20240409,183700,5792233500,338500,338500,338500,338500,0
|
|
20240409,183600,5792233500,338500,338500,338500,338500,0
|
|
20240409,183500,5792233500,338500,338500,338500,338500,0
|
|
20240409,183400,5792233500,338500,338500,338500,338500,0
|
|
20240409,183300,5792233500,338500,338500,338500,338500,0
|
|
20240409,183200,5792233500,338500,338500,338500,338500,0
|
|
20240409,183100,5792233500,338500,338500,338500,338500,0
|
|
20240409,183000,5792233500,338500,338500,338500,338500,0
|
|
20240409,182900,5792233500,338500,338500,338500,338500,0
|
|
20240409,182800,5792233500,338500,338500,338500,338500,0
|
|
20240409,182700,5792233500,338500,338500,338500,338500,0
|
|
20240409,182600,5792233500,338500,338500,338500,338500,0
|
|
20240409,182500,5792233500,338500,338500,338500,338500,0
|
|
20240409,182400,5792233500,338500,338500,338500,338500,0
|
|
20240409,182300,5792233500,338500,338500,338500,338500,0
|
|
20240409,182200,5792233500,338500,338500,338500,338500,0
|
|
20240409,182100,5792233500,338500,338500,338500,338500,0
|
|
20240409,182000,5792233500,338500,338500,338500,338500,0
|
|
20240409,181900,5792233500,338500,338500,338500,338500,0
|
|
20240409,181800,5792233500,338500,338500,338500,338500,0
|
|
20240409,181700,5792233500,338500,338500,338500,338500,0
|
|
20240409,181600,5792233500,338500,338500,338500,338500,0
|
|
20240409,181500,5792233500,338500,338500,338500,338500,0
|
|
20240409,181400,5792233500,338500,338500,338500,338500,0
|
|
20240409,181300,5792233500,338500,338500,338500,338500,0
|
|
20240409,181200,5792233500,338500,338500,338500,338500,0
|
|
20240409,181100,5792233500,338500,338500,338500,338500,0
|
|
20240409,181000,5792233500,338500,338500,338500,338500,0
|
|
20240409,180900,5792233500,338500,338500,338500,338500,579
|
|
20240409,180800,5792233500,338500,338500,338500,338500,0
|
|
20240409,180700,5792233500,338500,338500,338500,338500,0
|
|
20240409,180600,5792233500,338500,338500,338500,338500,0
|
|
20240409,180500,5792233500,338500,338500,338500,338500,0
|
|
20240409,180400,5792233500,338500,338500,338500,338500,0
|
|
20240409,180300,5792233500,338500,338500,338500,338500,0
|
|
20240409,180200,5792233500,338500,338500,338500,338500,0
|
|
20240409,180100,5792233500,338500,338500,338500,338500,0
|
|
20240409,180000,5792233500,338500,338500,338500,338500,0
|
|
20240409,175900,5792233500,338500,338500,338500,338500,0
|
|
20240409,175800,5792233500,338500,338500,338500,338500,0
|
|
20240409,175700,5792233500,338500,338500,338500,338500,0
|
|
20240409,175600,5792233500,338500,338500,338500,338500,0
|
|
20240409,175500,5792233500,338500,338500,338500,338500,0
|
|
20240409,175400,5792233500,338500,338500,338500,338500,0
|
|
20240409,175300,5792233500,338500,338500,338500,338500,0
|
|
20240409,175200,5792233500,338500,338500,338500,338500,0
|
|
20240409,175100,5792233500,338500,338500,338500,338500,0
|
|
20240409,175000,5792233500,338500,338500,338500,338500,0
|
|
20240409,174900,5792233500,338500,338500,338500,338500,0
|
|
20240409,174800,5792233500,338500,338500,338500,338500,0
|
|
20240409,174700,5792233500,338500,338500,338500,338500,0
|
|
20240409,174600,5792233500,338500,338500,338500,338500,0
|
|
20240409,174500,5792233500,338500,338500,338500,338500,0
|
|
20240409,174400,5792233500,338500,338500,338500,338500,0
|
|
20240409,174300,5792233500,338500,338500,338500,338500,0
|
|
20240409,174200,5792233500,338500,338500,338500,338500,0
|
|
20240409,174100,5792233500,338500,338500,338500,338500,0
|
|
20240409,174000,5792233500,338500,338500,338500,338500,0
|
|
20240409,173900,5792233500,338500,338500,338500,338500,579
|
|
20240409,173800,5792233500,338500,338500,338500,338500,0
|
|
20240409,173700,5792233500,338500,338500,338500,338500,0
|
|
20240409,173600,5792233500,338500,338500,338500,338500,0
|
|
20240409,173500,5792233500,338500,338500,338500,338500,0
|
|
20240409,173400,5792233500,338500,338500,338500,338500,0
|
|
20240409,173300,5792233500,338500,338500,338500,338500,0
|
|
20240409,173200,5792233500,338500,338500,338500,338500,0
|
|
20240409,173100,5792233500,338500,338500,338500,338500,0
|
|
20240409,173000,5792233500,338500,338500,338500,338500,0
|
|
20240409,172900,5792233500,338500,338500,338500,338500,0
|
|
20240409,172800,5792233500,338500,338500,338500,338500,0
|
|
20240409,172700,5792233500,338500,338500,338500,338500,0
|
|
20240409,172600,5792233500,338500,338500,338500,338500,0
|
|
20240409,172500,5792233500,338500,338500,338500,338500,0
|
|
20240409,172400,5792233500,338500,338500,338500,338500,0
|
|
20240409,172300,5792233500,338500,338500,338500,338500,0
|
|
20240409,172200,5792233500,338500,338500,338500,338500,0
|
|
20240409,172100,5792233500,338500,338500,338500,338500,0
|
|
20240409,172000,5792233500,338500,338500,338500,338500,0
|
|
20240409,171900,5792233500,338500,338500,338500,338500,0
|
|
20240409,171800,5792233500,338500,338500,338500,338500,0
|
|
20240409,171700,5792233500,338500,338500,338500,338500,0
|
|
20240409,171600,5792233500,338500,338500,338500,338500,0
|
|
20240409,171500,5792233500,338500,338500,338500,338500,0
|
|
20240409,171400,5792233500,338500,338500,338500,338500,0
|
|
20240409,171300,5792233500,338500,338500,338500,338500,0
|
|
20240409,171200,5792233500,338500,338500,338500,338500,0
|
|
20240409,171100,5792233500,338500,338500,338500,338500,0
|
|
20240409,171000,5792233500,338500,338500,338500,338500,0
|
|
20240409,170900,5792233500,338500,338500,338500,338500,579
|
|
20240409,170800,5792233500,338500,338500,338500,338500,0
|
|
20240409,170700,5792233500,338500,338500,338500,338500,0
|
|
20240409,170600,5792233500,338500,338500,338500,338500,0
|
|
20240409,170500,5792233500,338500,338500,338500,338500,0
|
|
20240409,170400,5792233500,338500,338500,338500,338500,0
|
|
20240409,170300,5792233500,338500,338500,338500,338500,0
|
|
20240409,170200,5792233500,338500,338500,338500,338500,0
|
|
20240409,170100,5792233500,338500,338500,338500,338500,0
|
|
20240409,170000,5792233500,338500,338500,338500,338500,0
|
|
20240409,165900,5792233500,338500,338500,338500,338500,0
|
|
20240409,165800,5792233500,338500,338500,338500,338500,0
|
|
20240409,165700,5792233500,338500,338500,338500,338500,0
|
|
20240409,165600,5792233500,338500,338500,338500,338500,0
|
|
20240409,165500,5792233500,338500,338500,338500,338500,0
|
|
20240409,165400,5792233500,338500,338500,338500,338500,0
|
|
20240409,165300,5792233500,338500,338500,338500,338500,0
|
|
20240409,165200,5792233500,338500,338500,338500,338500,0
|
|
20240409,165100,5792233500,338500,338500,338500,338500,0
|
|
20240409,165000,5792233500,338500,338500,338500,338500,0
|
|
20240409,164900,5792233500,338500,338500,338500,338500,0
|
|
20240409,164800,5792233500,338500,338500,338500,338500,0
|
|
20240409,164700,5792233500,338500,338500,338500,338500,0
|
|
20240409,164600,5792233500,338500,338500,338500,338500,0
|
|
20240409,164500,5792233500,338500,338500,338500,338500,0
|
|
20240409,164400,5792233500,338500,338500,338500,338500,0
|
|
20240409,164300,5792233500,338500,338500,338500,338500,0
|
|
20240409,164200,5792233500,338500,338500,338500,338500,0
|
|
20240409,164100,5792233500,338500,338500,338500,338500,0
|
|
20240409,164000,5792233500,338500,338500,338500,338500,0
|
|
20240409,163900,5792233500,338500,338500,338500,338500,579
|
|
20240409,163800,5792233500,338500,338500,338500,338500,0
|
|
20240409,163700,5792233500,338500,338500,338500,338500,0
|
|
20240409,163600,5792233500,338500,338500,338500,338500,0
|
|
20240409,163500,5792233500,338500,338500,338500,338500,0
|
|
20240409,163400,5792233500,338500,338500,338500,338500,0
|
|
20240409,163300,5792233500,338500,338500,338500,338500,0
|
|
20240409,163200,5792233500,338500,338500,338500,338500,0
|
|
20240409,163100,5792233500,338500,338500,338500,338500,0
|
|
20240409,163000,5792233500,338500,338500,338500,338500,0
|
|
20240409,162900,5792233500,338500,338500,338500,338500,0
|
|
20240409,162800,5792233500,338500,338500,338500,338500,0
|
|
20240409,162700,5792233500,338500,338500,338500,338500,0
|
|
20240409,162600,5792233500,338500,338500,338500,338500,0
|
|
20240409,162500,5792233500,338500,338500,338500,338500,0
|
|
20240409,162400,5792233500,338500,338500,338500,338500,0
|
|
20240409,162300,5792233500,338500,338500,338500,338500,0
|
|
20240409,162200,5792233500,338500,338500,338500,338500,0
|
|
20240409,162100,5792233500,338500,338500,338500,338500,0
|
|
20240409,162000,5792233500,338500,338500,338500,338500,0
|
|
20240409,161900,5792233500,338500,338500,338500,338500,0
|
|
20240409,161800,5792233500,338500,338500,338500,338500,0
|
|
20240409,161700,5792233500,338500,338500,338500,338500,0
|
|
20240409,161600,5792233500,338500,338500,338500,338500,0
|
|
20240409,161500,5792233500,338500,338500,338500,338500,0
|
|
20240409,161400,5792233500,338500,338500,338500,338500,0
|
|
20240409,161300,5792233500,338500,338500,338500,338500,0
|
|
20240409,161200,5792233500,338500,338500,338500,338500,0
|
|
20240409,161100,5792233500,338500,338500,338500,338500,0
|
|
20240409,161000,5792233500,338500,338500,338500,338500,0
|
|
20240409,160900,5792233500,338500,338500,338500,338500,579
|
|
20240409,160800,5792233500,338500,338500,338500,338500,0
|
|
20240409,160700,5792233500,338500,338500,338500,338500,0
|
|
20240409,160600,5792233500,338500,338500,338500,338500,0
|
|
20240409,160500,5792233500,338500,338500,338500,338500,0
|
|
20240409,160400,5792233500,338500,338500,338500,338500,0
|
|
20240409,160300,5792233500,338500,338500,338500,338500,0
|
|
20240409,160200,5792233500,338500,338500,338500,338500,0
|
|
20240409,160100,5792233500,338500,338500,338500,338500,0
|
|
20240409,160000,5792233500,338500,338500,338500,338500,0
|
|
20240409,155900,5792233500,338500,338500,338500,338500,0
|
|
20240409,155800,5792233500,338500,338500,338500,338500,0
|
|
20240409,155700,5792233500,338500,338500,338500,338500,0
|
|
20240409,155600,5792233500,338500,338500,338500,338500,0
|
|
20240409,155500,5792233500,338500,338500,338500,338500,0
|
|
20240409,155400,5792233500,338500,338500,338500,338500,0
|
|
20240409,155300,5792233500,338500,338500,338500,338500,0
|
|
20240409,155200,5792233500,338500,338500,338500,338500,0
|
|
20240409,155100,5792233500,338500,338500,338500,338500,0
|
|
20240409,155000,5792233500,338500,338500,338500,338500,0
|
|
20240409,154900,5792233500,338500,338500,338500,338500,0
|
|
20240409,154800,5792233500,338500,338500,338500,338500,0
|
|
20240409,154700,5792233500,338500,338500,338500,338500,0
|
|
20240409,154600,5792233500,338500,338500,338500,338500,0
|
|
20240409,154500,5792233500,338500,338500,338500,338500,0
|
|
20240409,154400,5792233500,338500,338500,338500,338500,0
|
|
20240409,154300,5792233500,338500,338500,338500,338500,0
|
|
20240409,154200,5792233500,338500,338500,338500,338500,0
|
|
20240409,154100,5792233500,338500,338500,338500,338500,0
|
|
20240409,154000,5792233500,338500,338500,338500,338500,0
|
|
20240409,153900,5792233500,338500,338500,338500,338500,579
|
|
20240409,153800,5792233500,338500,338500,338500,338500,0
|
|
20240409,153700,5792233500,338500,338500,338500,338500,0
|
|
20240409,153600,5792233500,338500,338500,338500,338500,0
|
|
20240409,153500,5792233500,338500,338500,338500,338500,0
|
|
20240409,153400,5792233500,338500,338500,338500,338500,0
|
|
20240409,153300,5792233500,338500,338500,338500,338500,0
|
|
20240409,153200,5792233500,338500,338500,338500,338500,0
|
|
20240409,153100,5792233500,338500,338500,338500,338500,0
|
|
20240409,153000,5792233500,338500,338500,338500,338500,579
|
|
20240409,152900,5596242000,339500,339500,339500,339500,0
|
|
20240409,152800,5596242000,339500,339500,339500,339500,0
|
|
20240409,152700,5596242000,339500,339500,339500,339500,0
|
|
20240409,152600,5596242000,339500,339500,339500,339500,0
|
|
20240409,152500,5596242000,339500,339500,339500,339500,0
|
|
20240409,152400,5596242000,339500,339500,339500,339500,0
|
|
20240409,152300,5596242000,339500,339500,339500,339500,0
|
|
20240409,152200,5596242000,339500,339500,339500,339500,0
|
|
20240409,152100,5596242000,339500,339500,339500,339500,0
|
|
20240409,152000,5596242000,339500,339500,339500,339500,0
|
|
20240409,151900,5596242000,339500,339500,339500,339500,1
|
|
20240409,151800,5595902500,339500,339500,339500,339000,19
|
|
20240409,151700,5589458000,339000,339000,339000,339000,29
|
|
20240409,151600,5579627000,339000,339000,339500,339000,86
|
|
20240409,151500,5550471000,339000,339500,339500,339000,115
|
|
20240409,151400,5511484500,339500,339500,340000,339000,96
|
|
20240409,151300,5478927000,339500,339500,339500,339500,1
|
|
20240409,151200,5478587500,340000,339000,340000,339000,12
|
|
20240409,151100,5474517500,339000,339000,339000,339000,107
|
|
20240409,151000,5438244500,339000,339000,339000,339000,50
|
|
20240409,150900,5421294500,339500,339500,339500,339500,6
|
|
20240409,150800,5419257500,339500,340000,340000,339500,3
|
|
20240409,150700,5418238000,340000,340000,340000,340000,2
|
|
20240409,150600,5417558000,340000,340000,340000,340000,4
|
|
20240409,150500,5416198000,340000,339500,340000,339500,8
|
|
20240409,150400,5413481000,339500,339500,339500,339500,10
|
|
20240409,150300,5410086000,339000,339000,339500,339000,183
|
|
20240409,150200,5348000500,339000,339500,339500,339000,7
|
|
20240409,150100,5345626500,339500,339500,339500,339500,7
|
|
20240409,150000,5343250000,339500,339500,339500,339500,3
|
|
20240409,145900,5342231500,339500,339500,339500,339500,18
|
|
20240409,145800,5336120500,338500,338500,338500,338500,10
|
|
20240409,145700,5332735500,338500,338500,338500,338500,10
|
|
20240409,145600,5329350500,338500,338500,338500,338500,1
|
|
20240409,145500,5329012000,338500,338500,339500,338500,10
|
|
20240409,145400,5325623500,339000,339000,339000,339000,33
|
|
20240409,145300,5314436500,339000,339000,339000,339000,1
|
|
20240409,145200,5314097500,339000,339500,340000,339000,307
|
|
20240409,145100,5209985000,339500,339500,339500,339500,14
|
|
20240409,145000,5205232000,339500,339500,339500,339500,11
|
|
20240409,144900,5201497500,339500,339500,339500,339500,37
|
|
20240409,144800,5188936000,340000,340000,340000,340000,1
|
|
20240409,144700,5188596000,340000,339500,340000,339500,23
|
|
20240409,144600,5180786500,340000,340000,340000,340000,1
|
|
20240409,144500,5180446500,340000,340000,340000,340000,0
|
|
20240409,144400,5180446500,340000,340000,340000,340000,5
|
|
20240409,144300,5178746500,340000,340000,340000,340000,2
|
|
20240409,144200,5178066500,339000,339500,339500,339000,11
|
|
20240409,144100,5174332500,339500,339500,340500,339500,183
|
|
20240409,144000,5112203000,339500,340000,340500,339500,53
|
|
20240409,143900,5094186500,340000,340000,340000,340000,2
|
|
20240409,143800,5093506500,340500,340500,340500,340500,1
|
|
20240409,143700,5093166000,339500,339500,340500,339500,47
|
|
20240409,143600,5077195500,339500,339500,339500,339500,58
|
|
20240409,143500,5057504500,339500,340000,340000,339500,509
|
|
20240409,143400,4884475500,340000,340500,341000,340000,75
|
|
20240409,143300,4858962500,340500,341000,341000,340500,524
|
|
20240409,143200,4680540000,341000,341000,341000,341000,5
|
|
20240409,143100,4678835000,341000,341000,341000,341000,0
|
|
20240409,143000,4678835000,341000,341000,341000,341000,120
|
|
20240409,142900,4637915000,341000,341000,341000,341000,3
|
|
20240409,142800,4636892000,342000,342000,342000,342000,2
|
|
20240409,142700,4636208000,342000,341000,342000,341000,41
|
|
20240409,142600,4622226000,341000,341000,341000,341000,0
|
|
20240409,142500,4622226000,341000,341000,341000,341000,10
|
|
20240409,142400,4618816000,341000,341000,341000,341000,101
|
|
20240409,142300,4584375000,341000,341000,341000,341000,395
|
|
20240409,142200,4449680000,341000,341000,341000,341000,400
|
|
20240409,142100,4313280000,341000,342000,342000,341000,4
|
|
20240409,142000,4311915000,342000,342000,342000,342000,2
|
|
20240409,141900,4311231000,342000,342000,342000,342000,1
|
|
20240409,141800,4310889000,342000,341500,342000,341500,302
|
|
20240409,141700,4207755000,341500,341500,341500,341500,26
|
|
20240409,141600,4198876000,342000,342000,342000,342000,2
|
|
20240409,141500,4198192000,342000,342000,342000,342000,0
|
|
20240409,141400,4198192000,342000,342000,342000,342000,3
|
|
20240409,141300,4197166000,341500,342000,342000,341500,3
|
|
20240409,141200,4196140500,342000,342000,342000,342000,0
|
|
20240409,141100,4196140500,342000,342000,342000,342000,1
|
|
20240409,141000,4195798500,341500,341500,341500,341500,0
|
|
20240409,140900,4195798500,341500,341500,341500,341500,141
|
|
20240409,140800,4147647000,341500,342000,342000,341500,279
|
|
20240409,140700,4052367500,342000,342000,342000,342000,3
|
|
20240409,140600,4051341500,342000,342000,342000,342000,62
|
|
20240409,140500,4030137500,342500,342500,342500,342500,1
|
|
20240409,140400,4029795000,342500,342500,342500,342500,6
|
|
20240409,140300,4027740000,342500,342500,342500,342500,0
|
|
20240409,140200,4027740000,342500,342500,342500,342500,0
|
|
20240409,140100,4027740000,342500,341500,342500,341500,4
|
|
20240409,140000,4026372500,341500,341500,341500,341500,1
|
|
20240409,135900,4026031000,342000,342000,342000,342000,2
|
|
20240409,135800,4025347000,341500,341500,341500,341500,19
|
|
20240409,135700,4018858500,341500,342000,342000,341500,10
|
|
20240409,135600,4015442500,342000,342000,342000,342000,101
|
|
20240409,135500,3980900500,342000,342000,342000,342000,3
|
|
20240409,135400,3979874500,342000,342000,342000,342000,7
|
|
20240409,135300,3977480500,342000,342000,342000,342000,4
|
|
20240409,135200,3976112500,342000,342000,342000,342000,2
|
|
20240409,135100,3975428500,341500,341500,341500,341500,1
|
|
20240409,135000,3975087000,342000,342000,342000,342000,0
|
|
20240409,134900,3975087000,342000,342000,342000,342000,3
|
|
20240409,134800,3974061000,342000,342000,342000,342000,1
|
|
20240409,134700,3973719000,342000,342000,342000,342000,1
|
|
20240409,134600,3973377000,341500,341500,341500,341500,6
|
|
20240409,134500,3971328000,341500,341500,341500,341500,0
|
|
20240409,134400,3971328000,341500,341500,341500,341500,0
|
|
20240409,134300,3971328000,341500,341500,341500,341500,0
|
|
20240409,134200,3971328000,341500,342000,342000,341500,2
|
|
20240409,134100,3970644500,342000,342000,342000,342000,0
|
|
20240409,134000,3970644500,342000,342000,342000,342000,1
|
|
20240409,133900,3970302500,341500,341500,341500,341500,34
|
|
20240409,133800,3958691500,342000,342000,342000,342000,25
|
|
20240409,133700,3950141500,341500,342000,342000,341500,2
|
|
20240409,133600,3949458000,342000,342000,342000,342000,0
|
|
20240409,133500,3949458000,342000,342000,342000,342000,7
|
|
20240409,133400,3947064000,342000,342500,342500,342000,4
|
|
20240409,133300,3945695500,342000,342000,342000,342000,4
|
|
20240409,133200,3944327500,342000,342000,342000,342000,2
|
|
20240409,133100,3943643500,342000,342000,342000,342000,27
|
|
20240409,133000,3934409500,342000,342000,342000,342000,0
|
|
20240409,132900,3934409500,342000,342000,342000,342000,34
|
|
20240409,132800,3922781500,342000,342000,342000,342000,48
|
|
20240409,132700,3906365500,342000,342500,342500,342000,30
|
|
20240409,132600,3896105000,342000,342000,342000,342000,0
|
|
20240409,132500,3896105000,342000,342000,342000,342000,0
|
|
20240409,132400,3896105000,342000,342000,342000,342000,92
|
|
20240409,132300,3864641000,342000,341500,342000,341500,210
|
|
20240409,132200,3792921000,342000,342000,342000,342000,343
|
|
20240409,132100,3675615000,341500,342000,342000,341500,257
|
|
20240409,132000,3587748500,342000,342000,342000,342000,1
|
|
20240409,131900,3587406500,342000,341500,342000,341500,6
|
|
20240409,131800,3585356500,342000,342000,342000,342000,0
|
|
20240409,131700,3585356500,342000,342000,342000,342000,0
|
|
20240409,131600,3585356500,342000,341500,342000,341500,15
|
|
20240409,131500,3580233500,342000,341500,342000,341500,12
|
|
20240409,131400,3576130500,341500,341500,341500,341500,7
|
|
20240409,131300,3573740000,341500,341500,341500,341000,4
|
|
20240409,131200,3572374500,341000,341000,341000,341000,0
|
|
20240409,131100,3572374500,341000,341000,341000,341000,70
|
|
20240409,131000,3548504500,341000,341000,341000,341000,0
|
|
20240409,130900,3548504500,341000,341500,341500,341000,40
|
|
20240409,130800,3534859500,341000,341000,341000,341000,44
|
|
20240409,130700,3519855500,341000,341000,341000,341000,3
|
|
20240409,130600,3518832500,341000,341000,341000,341000,18
|
|
20240409,130500,3512694500,341500,341500,341500,341500,10
|
|
20240409,130400,3509279500,341000,341000,341000,341000,65
|
|
20240409,130300,3487114500,341000,341000,341000,341000,11
|
|
20240409,130200,3483363500,341000,341000,341000,341000,0
|
|
20240409,130100,3483363500,341000,341500,341500,341000,20
|
|
20240409,130000,3476543000,341500,341500,341500,341500,12
|
|
20240409,125900,3472445000,341500,341500,341500,341500,0
|
|
20240409,125800,3472445000,341500,341500,341500,341500,2
|
|
20240409,125700,3471762000,341000,341000,341000,341000,0
|
|
20240409,125600,3471762000,341000,341000,341000,341000,1
|
|
20240409,125500,3471421000,341500,341500,341500,341500,7
|
|
20240409,125400,3469030500,341500,341500,341500,341500,0
|
|
20240409,125300,3469030500,341500,341500,341500,341500,1
|
|
20240409,125200,3468689000,341500,341500,341500,341500,1
|
|
20240409,125100,3468347500,341500,341500,341500,341500,0
|
|
20240409,125000,3468347500,341500,341500,341500,341500,22
|
|
20240409,124900,3460834500,341500,341500,341500,341500,3
|
|
20240409,124800,3459810000,341500,341500,341500,341500,1
|
|
20240409,124700,3459468500,341500,341500,341500,341500,1
|
|
20240409,124600,3459127000,341000,341000,341000,341000,148
|
|
20240409,124500,3408659000,341000,341000,341000,341000,11
|
|
20240409,124400,3404908000,341500,341000,341500,341000,4
|
|
20240409,124300,3403542500,341500,341500,341500,341500,1
|
|
20240409,124200,3403201000,341500,341500,341500,341500,10
|
|
20240409,124100,3399786000,341500,341500,341500,341500,0
|
|
20240409,124000,3399786000,341500,341500,341500,341500,1
|
|
20240409,123900,3399444500,341000,341500,341500,341000,4
|
|
20240409,123800,3398079000,341500,341500,341500,341500,0
|
|
20240409,123700,3398079000,341500,341500,341500,341500,1
|
|
20240409,123600,3397737500,341500,341500,341500,341500,2
|
|
20240409,123500,3397054500,342000,342000,342000,342000,0
|
|
20240409,123400,3397054500,342000,341500,342000,341500,13
|
|
20240409,123300,3392610000,341500,341500,341500,341500,13
|
|
20240409,123200,3388170500,341500,341500,341500,341000,11
|
|
20240409,123100,3384415000,341500,341500,341500,341500,11
|
|
20240409,123000,3380658500,341500,341500,341500,341500,10
|
|
20240409,122900,3377243500,341000,341000,341000,341000,5
|
|
20240409,122800,3375538500,341500,341500,341500,341500,12
|
|
20240409,122700,3371440500,341500,341500,341500,341500,3
|
|
20240409,122600,3370416000,341000,341000,341000,341000,2
|
|
20240409,122500,3369734000,341000,341500,341500,341000,2
|
|
20240409,122400,3369051500,341000,341000,341500,341000,55
|
|
20240409,122300,3350296000,341000,341000,341000,341000,2
|
|
20240409,122200,3349614000,341000,341000,341000,341000,23
|
|
20240409,122100,3341771000,341000,341000,341000,341000,0
|
|
20240409,122000,3341771000,341000,340500,341000,340500,233
|
|
20240409,121900,3262433500,340500,341000,341000,340500,56
|
|
20240409,121800,3243364500,341000,341000,341000,341000,19
|
|
20240409,121700,3236885500,341000,341000,341000,341000,25
|
|
20240409,121600,3228360500,341000,342000,342000,341000,11
|
|
20240409,121500,3224608500,342000,342000,342000,342000,0
|
|
20240409,121400,3224608500,342000,342000,342000,342000,3
|
|
20240409,121300,3223582500,342000,341500,342000,341500,2
|
|
20240409,121200,3222899000,341500,341500,341500,341500,1
|
|
20240409,121100,3222557500,341500,341500,341500,341500,0
|
|
20240409,121000,3222557500,341500,341500,341500,341500,1
|
|
20240409,120900,3222216000,340500,340500,340500,340500,0
|
|
20240409,120800,3222216000,340500,341500,341500,340500,156
|
|
20240409,120700,3169017000,342000,342000,342000,342000,7
|
|
20240409,120600,3166623000,341500,341500,341500,341000,687
|
|
20240409,120500,2932052500,341000,341000,341000,341000,11
|
|
20240409,120400,2928301500,341000,341000,341000,341000,5
|
|
20240409,120300,2926596500,341000,340500,341000,340500,138
|
|
20240409,120200,2879606500,340500,341000,341000,340500,81
|
|
20240409,120100,2851987000,341000,341000,341500,341000,186
|
|
20240409,120000,2788560500,341000,342000,342500,341000,152
|
|
20240409,115900,2736656500,342000,342000,342000,342000,2
|
|
20240409,115800,2735972500,341500,342500,342500,341500,10
|
|
20240409,115700,2732552500,341500,341500,341500,341500,9
|
|
20240409,115600,2729479000,341500,342500,342500,341500,17
|
|
20240409,115500,2723659500,342500,342500,342500,342500,0
|
|
20240409,115400,2723659500,342500,342500,342500,342500,2
|
|
20240409,115300,2722974500,342500,342500,342500,342500,1
|
|
20240409,115200,2722632000,341500,341500,341500,341500,134
|
|
20240409,115100,2676871000,341500,341500,341500,341500,3
|
|
20240409,115000,2675846500,341500,341500,341500,341500,6
|
|
20240409,114900,2673797500,341500,342000,342000,341500,94
|
|
20240409,114800,2641656500,342000,342000,342000,342000,2
|
|
20240409,114700,2640972500,342000,342000,342000,342000,1
|
|
20240409,114600,2640630500,342500,342000,342500,342000,4
|
|
20240409,114500,2639262000,342000,342000,342000,342000,0
|
|
20240409,114400,2639262000,342000,342000,342000,342000,0
|
|
20240409,114300,2639262000,342000,342000,342000,342000,0
|
|
20240409,114200,2639262000,342000,342000,342000,342000,3
|
|
20240409,114100,2638236000,340500,343000,343000,340500,729
|
|
20240409,114000,2389342000,343000,343000,343000,343000,1
|
|
20240409,113900,2388999000,342500,342500,342500,342500,0
|
|
20240409,113800,2388999000,342500,342500,342500,342500,2
|
|
20240409,113700,2388314000,342500,342500,342500,342500,11
|
|
20240409,113600,2384546500,342500,342500,342500,342500,21
|
|
20240409,113500,2377354000,342500,342500,342500,342500,5
|
|
20240409,113400,2375641500,343000,343000,343000,343000,0
|
|
20240409,113300,2375641500,343000,343000,343000,343000,4
|
|
20240409,113200,2374269500,343000,343000,343000,342500,4
|
|
20240409,113100,2372898500,343000,343000,343000,343000,2
|
|
20240409,113000,2372212500,343000,343000,343000,343000,16
|
|
20240409,112900,2366724500,343000,343000,343000,343000,1
|
|
20240409,112800,2366381500,343000,343000,343000,343000,1
|
|
20240409,112700,2366038500,343000,343000,343000,343000,2
|
|
20240409,112600,2365352500,344000,344000,344000,344000,1
|
|
20240409,112500,2365008500,343000,343000,343000,343000,13
|
|
20240409,112400,2360549500,343000,342500,343000,342500,12
|
|
20240409,112300,2356438500,344000,344000,344000,344000,1
|
|
20240409,112200,2356094500,344000,343000,344000,343000,40
|
|
20240409,112100,2342348000,343000,343000,343000,343000,1
|
|
20240409,112000,2342005000,343000,342500,343000,342500,5
|
|
20240409,111900,2340291500,342500,342500,342500,342500,2
|
|
20240409,111800,2339606500,342500,342500,342500,342500,0
|
|
20240409,111700,2339606500,342500,342500,342500,342500,0
|
|
20240409,111600,2339606500,342500,342500,342500,342500,29
|
|
20240409,111500,2329674000,342500,343000,343000,342500,45
|
|
20240409,111400,2314261000,343500,343500,343500,343500,1
|
|
20240409,111300,2313917500,343500,342500,343500,342500,18
|
|
20240409,111200,2307747500,342500,342500,342500,342500,1
|
|
20240409,111100,2307405000,342500,343000,343000,342500,37
|
|
20240409,111000,2294719000,343000,343000,343000,343000,11
|
|
20240409,110900,2290946000,343500,343500,343500,343500,12
|
|
20240409,110800,2286824000,343000,343500,343500,343000,3
|
|
20240409,110700,2285794500,343000,343000,343000,343000,0
|
|
20240409,110600,2285794500,343000,343500,344000,343000,149
|
|
20240409,110500,2234667500,343000,343000,343000,343000,8
|
|
20240409,110400,2231923500,343000,343000,343000,343000,0
|
|
20240409,110300,2231923500,343000,342500,343000,342500,9
|
|
20240409,110200,2228840500,343000,343000,343000,343000,0
|
|
20240409,110100,2228840500,343000,342500,343000,342500,5
|
|
20240409,110000,2227127500,343500,343500,343500,343000,11
|
|
20240409,105900,2223352000,343000,342500,343000,342500,7
|
|
20240409,105800,2220953000,343000,343000,343000,343000,25
|
|
20240409,105700,2212378000,343000,342000,343000,342000,7
|
|
20240409,105600,2209982000,342000,343000,343000,342000,41
|
|
20240409,105500,2195959000,343000,342000,343000,342000,114
|
|
20240409,105400,2156914000,342000,342000,342000,342000,0
|
|
20240409,105300,2156914000,342000,342000,342000,342000,5
|
|
20240409,105200,2155204000,342000,342000,342000,342000,2
|
|
20240409,105100,2154520000,342000,342500,342500,342000,2
|
|
20240409,105000,2153835500,343000,342500,343000,342000,40
|
|
20240409,104900,2140138000,342000,342000,342000,342000,1
|
|
20240409,104800,2139796000,342500,342500,343000,342500,6
|
|
20240409,104700,2137740000,342000,342000,342500,342000,161
|
|
20240409,104600,2082675500,342000,342000,342000,342000,11
|
|
20240409,104500,2078913500,342000,342000,342000,342000,2
|
|
20240409,104400,2078229500,342500,343000,343000,342500,4
|
|
20240409,104300,2076859000,343000,342500,343000,342000,18
|
|
20240409,104200,2070697500,342500,342500,342500,342500,25
|
|
20240409,104100,2062135000,342500,342000,342500,342000,15
|
|
20240409,104000,2057004500,342500,342500,342500,342500,1
|
|
20240409,103900,2056662000,342000,342000,342000,342000,39
|
|
20240409,103800,2043324000,342000,342000,342000,342000,3
|
|
20240409,103700,2042298000,342000,342000,342000,342000,36
|
|
20240409,103600,2029986000,342000,342000,342000,342000,85
|
|
20240409,103500,2000916000,342000,342000,342000,342000,34
|
|
20240409,103400,1989288000,342500,342500,342500,342500,0
|
|
20240409,103300,1989288000,342500,342500,342500,342500,1
|
|
20240409,103200,1988945500,342500,341500,342500,341500,33
|
|
20240409,103100,1977644000,342000,342000,342500,342000,202
|
|
20240409,103000,1908544500,342500,342500,342500,342500,11
|
|
20240409,102900,1904777000,342000,342500,342500,342000,138
|
|
20240409,102800,1857571000,343000,343000,343000,343000,0
|
|
20240409,102700,1857571000,343000,343000,343000,343000,2
|
|
20240409,102600,1856885000,343000,343000,343000,343000,0
|
|
20240409,102500,1856885000,343000,342500,343000,342500,31
|
|
20240409,102400,1846253500,343000,343000,343000,343000,2
|
|
20240409,102300,1845567500,342500,343000,343000,342500,2
|
|
20240409,102200,1844882000,343000,343000,343000,343000,0
|
|
20240409,102100,1844882000,343000,343000,343000,343000,2
|
|
20240409,102000,1844196000,343000,343000,343000,343000,2
|
|
20240409,101900,1843510000,343000,343000,343000,343000,4
|
|
20240409,101800,1842138000,343000,343000,343000,343000,17
|
|
20240409,101700,1836307000,343000,343000,343000,343000,15
|
|
20240409,101600,1831162000,343000,343000,343000,343000,1
|
|
20240409,101500,1830819000,342500,342500,343000,342500,37
|
|
20240409,101400,1818144500,343000,343500,343500,342500,19
|
|
20240409,101300,1811630000,343500,343500,343500,343500,13
|
|
20240409,101200,1807164500,343500,343500,344000,343500,15
|
|
20240409,101100,1802011500,344000,342500,344000,342500,11
|
|
20240409,101000,1798242500,342000,344000,344000,342000,21
|
|
20240409,100900,1791058500,343000,343500,343500,343000,14
|
|
20240409,100800,1786250500,343500,343500,343500,343500,37
|
|
20240409,100700,1773541000,343000,342500,343000,342500,144
|
|
20240409,100600,1724163500,342500,343000,343000,340500,884
|
|
20240409,100500,1422547500,342000,342000,343500,342000,70
|
|
20240409,100400,1398597000,343500,343500,343500,343500,19
|
|
20240409,100300,1392070500,341000,343500,343500,341000,837
|
|
20240409,100200,1105945000,343500,343500,343500,343500,68
|
|
20240409,100100,1082587000,344000,344000,344000,344000,1
|
|
20240409,100000,1082243000,344000,344500,344500,343500,35
|
|
20240409,095900,1070203500,344500,344000,344500,344000,8
|
|
20240409,095800,1067450500,344000,344000,344000,344000,16
|
|
20240409,095700,1061946500,344500,344500,344500,344500,16
|
|
20240409,095600,1056434500,344500,344500,344500,344500,1
|
|
20240409,095500,1056090000,344500,344500,344500,344500,32
|
|
20240409,095400,1045066000,345000,345000,345500,345000,22
|
|
20240409,095300,1037474500,345000,344500,345000,344500,72
|
|
20240409,095200,1012635500,345000,345000,345000,345000,4
|
|
20240409,095100,1011255500,345000,343500,345000,343500,88
|
|
20240409,095000,980941500,343500,343000,343500,342500,279
|
|
20240409,094900,885268500,343000,343000,343000,342500,17
|
|
20240409,094800,879438500,342500,342500,342500,342500,43
|
|
20240409,094700,864711000,342500,342500,342500,342000,150
|
|
20240409,094600,813346000,342500,343000,343000,342500,4
|
|
20240409,094500,811975000,343000,343000,343000,343000,8
|
|
20240409,094400,809231000,343000,343500,343500,343000,6
|
|
20240409,094300,807172500,343000,343000,343000,343000,7
|
|
20240409,094200,804771500,344000,344000,344000,344000,0
|
|
20240409,094100,804771500,344000,344000,344000,344000,0
|
|
20240409,094000,804771500,344000,343000,344000,343000,21
|
|
20240409,093900,797567500,343000,343000,343000,343000,49
|
|
20240409,093800,780760500,343000,343000,343000,343000,1
|
|
20240409,093700,780417500,343000,344500,344500,343000,250
|
|
20240409,093600,694636500,344000,344500,344500,344000,94
|
|
20240409,093500,662300000,345000,345000,345000,345000,7
|
|
20240409,093400,659885000,344500,344500,344500,344500,14
|
|
20240409,093300,655062000,344500,345000,345000,344500,129
|
|
20240409,093200,610616000,345000,345000,345000,345000,1
|
|
20240409,093100,610271000,344500,344500,344500,344500,4
|
|
20240409,093000,608893000,344500,344500,344500,344500,27
|
|
20240409,092900,599591500,344500,344500,344500,344500,4
|
|
20240409,092800,598213500,344500,344000,344500,344000,12
|
|
20240409,092700,594080500,344000,344500,344500,344000,18
|
|
20240409,092600,587888000,344500,344500,344500,344500,3
|
|
20240409,092500,586854500,344500,344500,344500,344500,4
|
|
20240409,092400,585476500,344500,344000,344500,344000,3
|
|
20240409,092300,584444000,343500,343500,343500,343500,6
|
|
20240409,092200,582383000,343500,344500,344500,343500,7
|
|
20240409,092100,579976500,343500,344000,344000,343500,144
|
|
20240409,092000,530497000,343500,344000,344500,343500,101
|
|
20240409,091900,495764000,345500,345500,345500,344000,123
|
|
20240409,091800,453411500,345500,345500,345500,344500,10
|
|
20240409,091700,449961500,344500,345500,345500,344500,2
|
|
20240409,091600,449271500,346000,345500,346000,345500,40
|
|
20240409,091500,435450000,345500,345500,346000,345500,65
|
|
20240409,091400,412966500,344500,344500,344500,344500,2
|
|
20240409,091300,412277500,345000,345000,345000,345000,26
|
|
20240409,091200,403307500,345000,344500,345000,344500,116
|
|
20240409,091100,363288500,344500,344000,344500,343500,97
|
|
20240409,091000,329879500,344000,344000,344000,344000,1
|
|
20240409,090900,329535500,343000,344500,344500,343000,33
|
|
20240409,090800,318215000,344500,343500,344500,343500,94
|
|
20240409,090700,285924000,343500,344000,344000,343500,64
|
|
20240409,090600,263933500,344500,344500,344500,344500,5
|
|
20240409,090500,262211000,344500,344500,344500,344000,50
|
|
20240409,090400,245007500,344500,343500,344500,343500,61
|
|
20240409,090300,224012500,343500,344000,344000,343500,76
|
|
20240409,090200,197880000,344500,345000,345000,344500,90
|
|
20240409,090100,166835500,345000,345000,345000,345000,122
|
|
20240409,090000,124745500,345000,342000,345000,342000,364
|