701 lines
40 KiB
CSV
701 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,203800,10408451500,334000,334000,334000,334000,704
|
|
20240417,203700,10408451500,334000,334000,334000,334000,0
|
|
20240417,203600,10408451500,334000,334000,334000,334000,0
|
|
20240417,203500,10408451500,334000,334000,334000,334000,0
|
|
20240417,203400,10408451500,334000,334000,334000,334000,0
|
|
20240417,203300,10408451500,334000,334000,334000,334000,0
|
|
20240417,203200,10408451500,334000,334000,334000,334000,0
|
|
20240417,203100,10408451500,334000,334000,334000,334000,0
|
|
20240417,203000,10408451500,334000,334000,334000,334000,0
|
|
20240417,202900,10408451500,334000,334000,334000,334000,0
|
|
20240417,202800,10408451500,334000,334000,334000,334000,0
|
|
20240417,202700,10408451500,334000,334000,334000,334000,0
|
|
20240417,202600,10408451500,334000,334000,334000,334000,0
|
|
20240417,202500,10408451500,334000,334000,334000,334000,0
|
|
20240417,202400,10408451500,334000,334000,334000,334000,0
|
|
20240417,202300,10408451500,334000,334000,334000,334000,0
|
|
20240417,202200,10408451500,334000,334000,334000,334000,0
|
|
20240417,202100,10408451500,334000,334000,334000,334000,0
|
|
20240417,202000,10408451500,334000,334000,334000,334000,0
|
|
20240417,201900,10408451500,334000,334000,334000,334000,0
|
|
20240417,201800,10408451500,334000,334000,334000,334000,0
|
|
20240417,201700,10408451500,334000,334000,334000,334000,0
|
|
20240417,201600,10408451500,334000,334000,334000,334000,0
|
|
20240417,201500,10408451500,334000,334000,334000,334000,0
|
|
20240417,201400,10408451500,334000,334000,334000,334000,0
|
|
20240417,201300,10408451500,334000,334000,334000,334000,0
|
|
20240417,201200,10408451500,334000,334000,334000,334000,0
|
|
20240417,201100,10408451500,334000,334000,334000,334000,0
|
|
20240417,201000,10408451500,334000,334000,334000,334000,0
|
|
20240417,200900,10408451500,334000,334000,334000,334000,0
|
|
20240417,200800,10408451500,334000,334000,334000,334000,704
|
|
20240417,200700,10408451500,334000,334000,334000,334000,0
|
|
20240417,200600,10408451500,334000,334000,334000,334000,0
|
|
20240417,200500,10408451500,334000,334000,334000,334000,0
|
|
20240417,200400,10408451500,334000,334000,334000,334000,0
|
|
20240417,200300,10408451500,334000,334000,334000,334000,0
|
|
20240417,200200,10408451500,334000,334000,334000,334000,0
|
|
20240417,200100,10408451500,334000,334000,334000,334000,0
|
|
20240417,200000,10408451500,334000,334000,334000,334000,0
|
|
20240417,195900,10408451500,334000,334000,334000,334000,0
|
|
20240417,195800,10408451500,334000,334000,334000,334000,0
|
|
20240417,195700,10408451500,334000,334000,334000,334000,0
|
|
20240417,195600,10408451500,334000,334000,334000,334000,0
|
|
20240417,195500,10408451500,334000,334000,334000,334000,0
|
|
20240417,195400,10408451500,334000,334000,334000,334000,0
|
|
20240417,195300,10408451500,334000,334000,334000,334000,0
|
|
20240417,195200,10408451500,334000,334000,334000,334000,0
|
|
20240417,195100,10408451500,334000,334000,334000,334000,0
|
|
20240417,195000,10408451500,334000,334000,334000,334000,0
|
|
20240417,194900,10408451500,334000,334000,334000,334000,0
|
|
20240417,194800,10408451500,334000,334000,334000,334000,0
|
|
20240417,194700,10408451500,334000,334000,334000,334000,0
|
|
20240417,194600,10408451500,334000,334000,334000,334000,0
|
|
20240417,194500,10408451500,334000,334000,334000,334000,0
|
|
20240417,194400,10408451500,334000,334000,334000,334000,0
|
|
20240417,194300,10408451500,334000,334000,334000,334000,0
|
|
20240417,194200,10408451500,334000,334000,334000,334000,0
|
|
20240417,194100,10408451500,334000,334000,334000,334000,0
|
|
20240417,194000,10408451500,334000,334000,334000,334000,0
|
|
20240417,193900,10408451500,334000,334000,334000,334000,0
|
|
20240417,193800,10408451500,334000,334000,334000,334000,704
|
|
20240417,193700,10408451500,334000,334000,334000,334000,0
|
|
20240417,193600,10408451500,334000,334000,334000,334000,0
|
|
20240417,193500,10408451500,334000,334000,334000,334000,0
|
|
20240417,193400,10408451500,334000,334000,334000,334000,0
|
|
20240417,193300,10408451500,334000,334000,334000,334000,0
|
|
20240417,193200,10408451500,334000,334000,334000,334000,0
|
|
20240417,193100,10408451500,334000,334000,334000,334000,0
|
|
20240417,193000,10408451500,334000,334000,334000,334000,0
|
|
20240417,192900,10408451500,334000,334000,334000,334000,0
|
|
20240417,192800,10408451500,334000,334000,334000,334000,0
|
|
20240417,192700,10408451500,334000,334000,334000,334000,0
|
|
20240417,192600,10408451500,334000,334000,334000,334000,0
|
|
20240417,192500,10408451500,334000,334000,334000,334000,0
|
|
20240417,192400,10408451500,334000,334000,334000,334000,0
|
|
20240417,192300,10408451500,334000,334000,334000,334000,0
|
|
20240417,192200,10408451500,334000,334000,334000,334000,0
|
|
20240417,192100,10408451500,334000,334000,334000,334000,0
|
|
20240417,192000,10408451500,334000,334000,334000,334000,0
|
|
20240417,191900,10408451500,334000,334000,334000,334000,0
|
|
20240417,191800,10408451500,334000,334000,334000,334000,0
|
|
20240417,191700,10408451500,334000,334000,334000,334000,0
|
|
20240417,191600,10408451500,334000,334000,334000,334000,0
|
|
20240417,191500,10408451500,334000,334000,334000,334000,0
|
|
20240417,191400,10408451500,334000,334000,334000,334000,0
|
|
20240417,191300,10408451500,334000,334000,334000,334000,0
|
|
20240417,191200,10408451500,334000,334000,334000,334000,0
|
|
20240417,191100,10408451500,334000,334000,334000,334000,0
|
|
20240417,191000,10408451500,334000,334000,334000,334000,0
|
|
20240417,190900,10408451500,334000,334000,334000,334000,0
|
|
20240417,190800,10408451500,334000,334000,334000,334000,704
|
|
20240417,190700,10408451500,334000,334000,334000,334000,0
|
|
20240417,190600,10408451500,334000,334000,334000,334000,0
|
|
20240417,190500,10408451500,334000,334000,334000,334000,0
|
|
20240417,190400,10408451500,334000,334000,334000,334000,0
|
|
20240417,190300,10408451500,334000,334000,334000,334000,0
|
|
20240417,190200,10408451500,334000,334000,334000,334000,0
|
|
20240417,190100,10408451500,334000,334000,334000,334000,0
|
|
20240417,190000,10408451500,334000,334000,334000,334000,0
|
|
20240417,185900,10408451500,334000,334000,334000,334000,0
|
|
20240417,185800,10408451500,334000,334000,334000,334000,0
|
|
20240417,185700,10408451500,334000,334000,334000,334000,0
|
|
20240417,185600,10408451500,334000,334000,334000,334000,0
|
|
20240417,185500,10408451500,334000,334000,334000,334000,0
|
|
20240417,185400,10408451500,334000,334000,334000,334000,0
|
|
20240417,185300,10408451500,334000,334000,334000,334000,0
|
|
20240417,185200,10408451500,334000,334000,334000,334000,0
|
|
20240417,185100,10408451500,334000,334000,334000,334000,0
|
|
20240417,185000,10408451500,334000,334000,334000,334000,0
|
|
20240417,184900,10408451500,334000,334000,334000,334000,0
|
|
20240417,184800,10408451500,334000,334000,334000,334000,0
|
|
20240417,184700,10408451500,334000,334000,334000,334000,0
|
|
20240417,184600,10408451500,334000,334000,334000,334000,0
|
|
20240417,184500,10408451500,334000,334000,334000,334000,0
|
|
20240417,184400,10408451500,334000,334000,334000,334000,0
|
|
20240417,184300,10408451500,334000,334000,334000,334000,0
|
|
20240417,184200,10408451500,334000,334000,334000,334000,0
|
|
20240417,184100,10408451500,334000,334000,334000,334000,0
|
|
20240417,184000,10408451500,334000,334000,334000,334000,0
|
|
20240417,183900,10408451500,334000,334000,334000,334000,0
|
|
20240417,183800,10408451500,334000,334000,334000,334000,704
|
|
20240417,183700,10408451500,334000,334000,334000,334000,0
|
|
20240417,183600,10408451500,334000,334000,334000,334000,0
|
|
20240417,183500,10408451500,334000,334000,334000,334000,0
|
|
20240417,183400,10408451500,334000,334000,334000,334000,0
|
|
20240417,183300,10408451500,334000,334000,334000,334000,0
|
|
20240417,183200,10408451500,334000,334000,334000,334000,0
|
|
20240417,183100,10408451500,334000,334000,334000,334000,0
|
|
20240417,183000,10408451500,334000,334000,334000,334000,0
|
|
20240417,182900,10408451500,334000,334000,334000,334000,0
|
|
20240417,182800,10408451500,334000,334000,334000,334000,0
|
|
20240417,182700,10408451500,334000,334000,334000,334000,0
|
|
20240417,182600,10408451500,334000,334000,334000,334000,0
|
|
20240417,182500,10408451500,334000,334000,334000,334000,0
|
|
20240417,182400,10408451500,334000,334000,334000,334000,0
|
|
20240417,182300,10408451500,334000,334000,334000,334000,0
|
|
20240417,182200,10408451500,334000,334000,334000,334000,0
|
|
20240417,182100,10408451500,334000,334000,334000,334000,0
|
|
20240417,182000,10408451500,334000,334000,334000,334000,0
|
|
20240417,181900,10408451500,334000,334000,334000,334000,0
|
|
20240417,181800,10408451500,334000,334000,334000,334000,0
|
|
20240417,181700,10408451500,334000,334000,334000,334000,0
|
|
20240417,181600,10408451500,334000,334000,334000,334000,0
|
|
20240417,181500,10408451500,334000,334000,334000,334000,0
|
|
20240417,181400,10408451500,334000,334000,334000,334000,0
|
|
20240417,181300,10408451500,334000,334000,334000,334000,0
|
|
20240417,181200,10408451500,334000,334000,334000,334000,0
|
|
20240417,181100,10408451500,334000,334000,334000,334000,0
|
|
20240417,181000,10408451500,334000,334000,334000,334000,0
|
|
20240417,180900,10408451500,334000,334000,334000,334000,0
|
|
20240417,180800,10408451500,334000,334000,334000,334000,704
|
|
20240417,180700,10408451500,334000,334000,334000,334000,0
|
|
20240417,180600,10408451500,334000,334000,334000,334000,0
|
|
20240417,180500,10408451500,334000,334000,334000,334000,0
|
|
20240417,180400,10408451500,334000,334000,334000,334000,0
|
|
20240417,180300,10408451500,334000,334000,334000,334000,0
|
|
20240417,180200,10408451500,334000,334000,334000,334000,0
|
|
20240417,180100,10408451500,334000,334000,334000,334000,0
|
|
20240417,180000,10408451500,334000,334000,334000,334000,0
|
|
20240417,175900,10408451500,334000,334000,334000,334000,0
|
|
20240417,175800,10408451500,334000,334000,334000,334000,0
|
|
20240417,175700,10408451500,334000,334000,334000,334000,0
|
|
20240417,175600,10408451500,334000,334000,334000,334000,0
|
|
20240417,175500,10408451500,334000,334000,334000,334000,0
|
|
20240417,175400,10408451500,334000,334000,334000,334000,0
|
|
20240417,175300,10408451500,334000,334000,334000,334000,0
|
|
20240417,175200,10408451500,334000,334000,334000,334000,0
|
|
20240417,175100,10408451500,334000,334000,334000,334000,0
|
|
20240417,175000,10408451500,334000,334000,334000,334000,0
|
|
20240417,174900,10408451500,334000,334000,334000,334000,0
|
|
20240417,174800,10408451500,334000,334000,334000,334000,0
|
|
20240417,174700,10408451500,334000,334000,334000,334000,0
|
|
20240417,174600,10408451500,334000,334000,334000,334000,0
|
|
20240417,174500,10408451500,334000,334000,334000,334000,0
|
|
20240417,174400,10408451500,334000,334000,334000,334000,0
|
|
20240417,174300,10408451500,334000,334000,334000,334000,0
|
|
20240417,174200,10408451500,334000,334000,334000,334000,0
|
|
20240417,174100,10408451500,334000,334000,334000,334000,0
|
|
20240417,174000,10408451500,334000,334000,334000,334000,0
|
|
20240417,173900,10408451500,334000,334000,334000,334000,0
|
|
20240417,173800,10408451500,334000,334000,334000,334000,704
|
|
20240417,173700,10408451500,334000,334000,334000,334000,0
|
|
20240417,173600,10408451500,334000,334000,334000,334000,0
|
|
20240417,173500,10408451500,334000,334000,334000,334000,0
|
|
20240417,173400,10408451500,334000,334000,334000,334000,0
|
|
20240417,173300,10408451500,334000,334000,334000,334000,0
|
|
20240417,173200,10408451500,334000,334000,334000,334000,0
|
|
20240417,173100,10408451500,334000,334000,334000,334000,0
|
|
20240417,173000,10408451500,334000,334000,334000,334000,0
|
|
20240417,172900,10408451500,334000,334000,334000,334000,0
|
|
20240417,172800,10408451500,334000,334000,334000,334000,0
|
|
20240417,172700,10408451500,334000,334000,334000,334000,0
|
|
20240417,172600,10408451500,334000,334000,334000,334000,0
|
|
20240417,172500,10408451500,334000,334000,334000,334000,0
|
|
20240417,172400,10408451500,334000,334000,334000,334000,0
|
|
20240417,172300,10408451500,334000,334000,334000,334000,0
|
|
20240417,172200,10408451500,334000,334000,334000,334000,0
|
|
20240417,172100,10408451500,334000,334000,334000,334000,0
|
|
20240417,172000,10408451500,334000,334000,334000,334000,0
|
|
20240417,171900,10408451500,334000,334000,334000,334000,0
|
|
20240417,171800,10408451500,334000,334000,334000,334000,0
|
|
20240417,171700,10408451500,334000,334000,334000,334000,0
|
|
20240417,171600,10408451500,334000,334000,334000,334000,0
|
|
20240417,171500,10408451500,334000,334000,334000,334000,0
|
|
20240417,171400,10408451500,334000,334000,334000,334000,0
|
|
20240417,171300,10408451500,334000,334000,334000,334000,0
|
|
20240417,171200,10408451500,334000,334000,334000,334000,0
|
|
20240417,171100,10408451500,334000,334000,334000,334000,0
|
|
20240417,171000,10408451500,334000,334000,334000,334000,0
|
|
20240417,170900,10408451500,334000,334000,334000,334000,0
|
|
20240417,170800,10408451500,334000,334000,334000,334000,704
|
|
20240417,170700,10408451500,334000,334000,334000,334000,0
|
|
20240417,170600,10408451500,334000,334000,334000,334000,0
|
|
20240417,170500,10408451500,334000,334000,334000,334000,0
|
|
20240417,170400,10408451500,334000,334000,334000,334000,0
|
|
20240417,170300,10408451500,334000,334000,334000,334000,0
|
|
20240417,170200,10408451500,334000,334000,334000,334000,0
|
|
20240417,170100,10408451500,334000,334000,334000,334000,0
|
|
20240417,170000,10408451500,334000,334000,334000,334000,0
|
|
20240417,165900,10408451500,334000,334000,334000,334000,0
|
|
20240417,165800,10408451500,334000,334000,334000,334000,0
|
|
20240417,165700,10408451500,334000,334000,334000,334000,0
|
|
20240417,165600,10408451500,334000,334000,334000,334000,0
|
|
20240417,165500,10408451500,334000,334000,334000,334000,0
|
|
20240417,165400,10408451500,334000,334000,334000,334000,0
|
|
20240417,165300,10408451500,334000,334000,334000,334000,0
|
|
20240417,165200,10408451500,334000,334000,334000,334000,0
|
|
20240417,165100,10408451500,334000,334000,334000,334000,0
|
|
20240417,165000,10408451500,334000,334000,334000,334000,0
|
|
20240417,164900,10408451500,334000,334000,334000,334000,0
|
|
20240417,164800,10408451500,334000,334000,334000,334000,0
|
|
20240417,164700,10408451500,334000,334000,334000,334000,0
|
|
20240417,164600,10408451500,334000,334000,334000,334000,0
|
|
20240417,164500,10408451500,334000,334000,334000,334000,0
|
|
20240417,164400,10408451500,334000,334000,334000,334000,0
|
|
20240417,164300,10408451500,334000,334000,334000,334000,0
|
|
20240417,164200,10408451500,334000,334000,334000,334000,0
|
|
20240417,164100,10408451500,334000,334000,334000,334000,0
|
|
20240417,164000,10408451500,334000,334000,334000,334000,0
|
|
20240417,163900,10408451500,334000,334000,334000,334000,0
|
|
20240417,163800,10408451500,334000,334000,334000,334000,704
|
|
20240417,163700,10408451500,334000,334000,334000,334000,0
|
|
20240417,163600,10408451500,334000,334000,334000,334000,0
|
|
20240417,163500,10408451500,334000,334000,334000,334000,0
|
|
20240417,163400,10408451500,334000,334000,334000,334000,0
|
|
20240417,163300,10408451500,334000,334000,334000,334000,0
|
|
20240417,163200,10408451500,334000,334000,334000,334000,0
|
|
20240417,163100,10408451500,334000,334000,334000,334000,0
|
|
20240417,163000,10408451500,334000,334000,334000,334000,0
|
|
20240417,162900,10408451500,334000,334000,334000,334000,0
|
|
20240417,162800,10408451500,334000,334000,334000,334000,0
|
|
20240417,162700,10408451500,334000,334000,334000,334000,0
|
|
20240417,162600,10408451500,334000,334000,334000,334000,0
|
|
20240417,162500,10408451500,334000,334000,334000,334000,0
|
|
20240417,162400,10408451500,334000,334000,334000,334000,0
|
|
20240417,162300,10408451500,334000,334000,334000,334000,0
|
|
20240417,162200,10408451500,334000,334000,334000,334000,0
|
|
20240417,162100,10408451500,334000,334000,334000,334000,0
|
|
20240417,162000,10408451500,334000,334000,334000,334000,0
|
|
20240417,161900,10408451500,334000,334000,334000,334000,0
|
|
20240417,161800,10408451500,334000,334000,334000,334000,0
|
|
20240417,161700,10408451500,334000,334000,334000,334000,0
|
|
20240417,161600,10408451500,334000,334000,334000,334000,0
|
|
20240417,161500,10408451500,334000,334000,334000,334000,0
|
|
20240417,161400,10408451500,334000,334000,334000,334000,0
|
|
20240417,161300,10408451500,334000,334000,334000,334000,0
|
|
20240417,161200,10408451500,334000,334000,334000,334000,0
|
|
20240417,161100,10408451500,334000,334000,334000,334000,0
|
|
20240417,161000,10408451500,334000,334000,334000,334000,0
|
|
20240417,160900,10408451500,334000,334000,334000,334000,0
|
|
20240417,160800,10408451500,334000,334000,334000,334000,704
|
|
20240417,160700,10408451500,334000,334000,334000,334000,0
|
|
20240417,160600,10408451500,334000,334000,334000,334000,0
|
|
20240417,160500,10408451500,334000,334000,334000,334000,0
|
|
20240417,160400,10408451500,334000,334000,334000,334000,0
|
|
20240417,160300,10408451500,334000,334000,334000,334000,0
|
|
20240417,160200,10408451500,334000,334000,334000,334000,0
|
|
20240417,160100,10408451500,334000,334000,334000,334000,0
|
|
20240417,160000,10408451500,334000,334000,334000,334000,0
|
|
20240417,155900,10408451500,334000,334000,334000,334000,0
|
|
20240417,155800,10408451500,334000,334000,334000,334000,0
|
|
20240417,155700,10408451500,334000,334000,334000,334000,0
|
|
20240417,155600,10408451500,334000,334000,334000,334000,0
|
|
20240417,155500,10408451500,334000,334000,334000,334000,0
|
|
20240417,155400,10408451500,334000,334000,334000,334000,0
|
|
20240417,155300,10408451500,334000,334000,334000,334000,0
|
|
20240417,155200,10408451500,334000,334000,334000,334000,0
|
|
20240417,155100,10408451500,334000,334000,334000,334000,0
|
|
20240417,155000,10408451500,334000,334000,334000,334000,0
|
|
20240417,154900,10408451500,334000,334000,334000,334000,0
|
|
20240417,154800,10408451500,334000,334000,334000,334000,0
|
|
20240417,154700,10408451500,334000,334000,334000,334000,0
|
|
20240417,154600,10408451500,334000,334000,334000,334000,0
|
|
20240417,154500,10408451500,334000,334000,334000,334000,0
|
|
20240417,154400,10408451500,334000,334000,334000,334000,0
|
|
20240417,154300,10408451500,334000,334000,334000,334000,0
|
|
20240417,154200,10408451500,334000,334000,334000,334000,0
|
|
20240417,154100,10408451500,334000,334000,334000,334000,0
|
|
20240417,154000,10408451500,334000,334000,334000,334000,0
|
|
20240417,153900,10408451500,334000,334000,334000,334000,0
|
|
20240417,153800,10408451500,334000,334000,334000,334000,704
|
|
20240417,153700,10408451500,334000,334000,334000,334000,0
|
|
20240417,153600,10408451500,334000,334000,334000,334000,0
|
|
20240417,153500,10408451500,334000,334000,334000,334000,0
|
|
20240417,153400,10408451500,334000,334000,334000,334000,0
|
|
20240417,153300,10408451500,334000,334000,334000,334000,0
|
|
20240417,153200,10408451500,334000,334000,334000,334000,0
|
|
20240417,153100,10408451500,334000,334000,334000,334000,0
|
|
20240417,153000,10408451500,334000,334000,334000,334000,704
|
|
20240417,152900,10173315500,335000,335000,335000,335000,0
|
|
20240417,152800,10173315500,335000,335000,335000,335000,0
|
|
20240417,152700,10173315500,335000,335000,335000,335000,0
|
|
20240417,152600,10173315500,335000,335000,335000,335000,0
|
|
20240417,152500,10173315500,335000,335000,335000,335000,0
|
|
20240417,152400,10173315500,335000,335000,335000,335000,0
|
|
20240417,152300,10173315500,335000,335000,335000,335000,0
|
|
20240417,152200,10173315500,335000,335000,335000,335000,0
|
|
20240417,152100,10173315500,335000,335000,335000,335000,0
|
|
20240417,152000,10173315500,335000,335000,335000,335000,0
|
|
20240417,151900,10173315500,335000,335500,336000,335000,222
|
|
20240417,151800,10098847000,335000,335500,336000,335000,352
|
|
20240417,151700,9980818500,335500,335500,336000,334500,354
|
|
20240417,151600,9862033000,335000,335500,335500,335000,320
|
|
20240417,151500,9754713000,335500,334500,335500,334500,453
|
|
20240417,151400,9602873000,335000,335000,335000,334500,357
|
|
20240417,151300,9483303500,335000,334000,335000,334000,271
|
|
20240417,151200,9392604000,334500,333500,334500,332500,185
|
|
20240417,151100,9330809000,334000,334000,334500,332500,276
|
|
20240417,151000,9238668500,334000,334000,335000,333500,468
|
|
20240417,150900,9082247000,334500,335000,335000,334000,152
|
|
20240417,150800,9031364500,335000,334500,335000,333500,414
|
|
20240417,150700,8892855500,334500,334500,335000,333500,620
|
|
20240417,150600,8685530000,333500,331000,334500,331000,1415
|
|
20240417,150500,8214147500,331500,331000,331500,330500,296
|
|
20240417,150400,8116144500,331000,331000,331000,330000,405
|
|
20240417,150300,7982278000,331000,331000,331000,330500,62
|
|
20240417,150200,7961760500,331000,331000,331000,330500,63
|
|
20240417,150100,7940911000,331000,332000,332000,331000,182
|
|
20240417,150000,7880573000,332000,332000,332000,331500,109
|
|
20240417,145900,7844387000,332000,332000,332500,331500,77
|
|
20240417,145800,7818809000,332000,333000,333000,332000,278
|
|
20240417,145700,7726482500,332500,333000,333000,332500,109
|
|
20240417,145600,7690191000,333000,332500,333000,332000,68
|
|
20240417,145500,7667565500,333000,332500,333000,332500,254
|
|
20240417,145400,7583070500,333000,333000,333000,332500,134
|
|
20240417,145300,7538451000,333000,332500,333500,332500,208
|
|
20240417,145200,7469189500,333500,333000,333500,332500,442
|
|
20240417,145100,7322000500,333000,332500,333000,332500,153
|
|
20240417,145000,7271101500,333000,333000,333000,332500,79
|
|
20240417,144900,7244801000,333000,333000,333000,333000,124
|
|
20240417,144800,7203509000,332500,333000,333000,332500,53
|
|
20240417,144700,7185864000,332500,333000,333000,332500,123
|
|
20240417,144600,7144931000,333000,333000,333500,332500,96
|
|
20240417,144500,7112944000,333000,333500,333500,333000,56
|
|
20240417,144400,7094281500,333500,333500,333500,333000,224
|
|
20240417,144300,7019633500,333500,333500,333500,333000,103
|
|
20240417,144200,6985299500,333500,332000,333500,332000,446
|
|
20240417,144100,6836745000,332500,332000,332500,331500,422
|
|
20240417,144000,6696478500,331500,331500,332500,331000,133
|
|
20240417,143900,6652374500,331500,331000,332000,331000,94
|
|
20240417,143800,6621216500,331500,332500,333000,331500,296
|
|
20240417,143700,6522919500,332000,330500,332000,330000,745
|
|
20240417,143600,6276197000,330000,330000,330500,329500,287
|
|
20240417,143500,6181503500,330500,330500,331000,330000,154
|
|
20240417,143400,6130624000,331000,331000,331000,330000,166
|
|
20240417,143300,6075747500,331000,331500,331500,331000,117
|
|
20240417,143200,6037010500,331500,331000,331500,331000,283
|
|
20240417,143100,5943312000,331000,331000,331000,330500,293
|
|
20240417,143000,5846380500,330500,329000,331000,329000,308
|
|
20240417,142900,5744718500,329500,329500,330500,328500,1289
|
|
20240417,142800,5319803000,329500,325000,330000,324500,1830
|
|
20240417,142700,4721042000,325000,324000,325000,324000,131
|
|
20240417,142600,4678545000,324500,324500,324500,324000,300
|
|
20240417,142500,4581245000,324500,324500,324500,324000,88
|
|
20240417,142400,4552692500,324500,324000,325000,324000,466
|
|
20240417,142300,4401569000,323500,323000,324000,323000,138
|
|
20240417,142200,4356944000,323000,323000,323000,322500,80
|
|
20240417,142100,4331106000,323000,323000,323000,323000,15
|
|
20240417,142000,4326261000,323000,323000,323000,322500,17
|
|
20240417,141900,4320771500,323000,323000,323000,322500,17
|
|
20240417,141800,4315284500,323000,322500,323000,322500,24
|
|
20240417,141700,4307536500,322500,323000,323000,322500,47
|
|
20240417,141600,4292357000,323000,323000,323000,322500,26
|
|
20240417,141500,4283961500,323000,323000,323000,322500,15
|
|
20240417,141400,4279117000,323000,323000,323500,322500,13
|
|
20240417,141300,4274918500,323500,323500,323500,323000,18
|
|
20240417,141200,4269096000,323500,323000,323500,323000,160
|
|
20240417,141100,4217400500,323000,323000,323000,323000,21
|
|
20240417,141000,4210617500,323000,323000,323000,322500,12
|
|
20240417,140900,4206742000,323000,323000,323000,323000,19
|
|
20240417,140800,4200605000,323000,323000,323000,323000,22
|
|
20240417,140700,4193499000,323000,323500,323500,323000,77
|
|
20240417,140600,4168621500,323500,323500,323500,323000,21
|
|
20240417,140500,4161829000,323500,323500,323500,323500,35
|
|
20240417,140400,4150506500,323000,323000,323500,323000,57
|
|
20240417,140300,4132092500,323000,323000,323000,323000,13
|
|
20240417,140200,4127893500,323000,323000,323000,323000,16
|
|
20240417,140100,4122725500,323000,323500,323500,323000,8
|
|
20240417,140000,4120140000,323500,322500,323500,322500,27
|
|
20240417,135900,4111415000,323500,323000,323500,323000,8
|
|
20240417,135800,4108828500,323000,323000,323000,322500,26
|
|
20240417,135700,4100435500,323500,323500,323500,322500,29
|
|
20240417,135600,4091059000,323500,323000,324000,322500,246
|
|
20240417,135500,4011668500,324000,324000,324000,323000,214
|
|
20240417,135400,3942375000,324000,324000,324000,324000,14
|
|
20240417,135300,3937839000,324500,324500,324500,324000,59
|
|
20240417,135200,3918707500,323500,324000,324500,323500,86
|
|
20240417,135100,3890846500,324000,324000,324000,323000,46
|
|
20240417,135000,3875969000,324000,322500,324000,322500,398
|
|
20240417,134900,3747323000,322500,321000,322500,321000,707
|
|
20240417,134800,3519883500,321000,320500,321500,319000,304
|
|
20240417,134700,3422320000,321000,319000,321000,319000,1603
|
|
20240417,134600,2909397500,319000,318500,319500,318500,13
|
|
20240417,134500,2905251500,319000,319000,319500,319000,67
|
|
20240417,134400,2883878000,319000,319500,319500,319000,57
|
|
20240417,134300,2865673500,319000,319000,319500,319000,133
|
|
20240417,134200,2823244500,318500,318500,318500,318500,3
|
|
20240417,134100,2822289000,318500,318500,318500,318500,5
|
|
20240417,134000,2820696500,318000,318000,318000,318000,7
|
|
20240417,133900,2818470500,319000,318000,319000,318000,2
|
|
20240417,133800,2817833500,318000,318000,318000,318000,3
|
|
20240417,133700,2816879500,318000,317500,318500,317500,155
|
|
20240417,133600,2767540000,317500,318000,318000,317500,4
|
|
20240417,133500,2766269000,318000,317000,318000,317000,25
|
|
20240417,133400,2758331500,317000,317000,317000,317000,0
|
|
20240417,133300,2758331500,317000,318000,318000,317000,4
|
|
20240417,133200,2757061500,318000,318000,318000,318000,1
|
|
20240417,133100,2756743500,317000,317000,317000,317000,0
|
|
20240417,133000,2756743500,317000,318000,318000,317000,29
|
|
20240417,132900,2747528500,318000,317000,318000,317000,92
|
|
20240417,132800,2718360000,317000,317000,317000,316500,32
|
|
20240417,132700,2708219500,316500,317000,317000,316500,23
|
|
20240417,132600,2700929500,317000,317000,317000,317000,18
|
|
20240417,132500,2695223500,317000,316500,317000,316500,3
|
|
20240417,132400,2694273500,316500,316500,316500,316500,0
|
|
20240417,132300,2694273500,316500,317000,317000,316500,5
|
|
20240417,132200,2692690000,317000,317000,317000,317000,1
|
|
20240417,132100,2692373000,316500,316500,316500,316500,0
|
|
20240417,132000,2692373000,316500,316500,317000,316500,10
|
|
20240417,131900,2689207500,316500,316500,316500,316500,4
|
|
20240417,131800,2687941500,316500,316500,317000,316500,10
|
|
20240417,131700,2684773500,317000,316500,317000,316500,4
|
|
20240417,131600,2683507000,316500,316500,316500,316500,3
|
|
20240417,131500,2682557500,316500,317000,317000,316500,10
|
|
20240417,131400,2679391000,317000,317000,317000,317000,0
|
|
20240417,131300,2679391000,317000,316500,317000,316500,21
|
|
20240417,131200,2672735000,316500,316500,317000,316500,8
|
|
20240417,131100,2670202500,316500,316500,317000,316500,29
|
|
20240417,131000,2661023500,316500,316500,317000,316500,9
|
|
20240417,130900,2658174500,316500,316500,316500,316500,20
|
|
20240417,130800,2651844500,316500,316500,317000,316500,41
|
|
20240417,130700,2638867500,316500,316500,316500,316500,1
|
|
20240417,130600,2638551000,317000,317000,317000,317000,1
|
|
20240417,130500,2638234000,317000,317000,317000,317000,35
|
|
20240417,130400,2627139000,317000,317000,317500,317000,11
|
|
20240417,130300,2623651500,317500,317500,317500,317500,54
|
|
20240417,130200,2606506500,317500,317500,317500,317500,5
|
|
20240417,130100,2604919000,317500,317500,317500,317500,2
|
|
20240417,130000,2604284000,318000,318000,318000,318000,1
|
|
20240417,125900,2603966000,317500,318000,318000,317500,104
|
|
20240417,125800,2570898500,317500,317500,317500,317500,0
|
|
20240417,125700,2570898500,317500,317500,317500,317500,0
|
|
20240417,125600,2570898500,317500,317500,317500,317500,0
|
|
20240417,125500,2570898500,317500,318000,318000,317500,7
|
|
20240417,125400,2568675000,317500,317500,317500,317500,4
|
|
20240417,125300,2567405000,317500,317500,317500,317500,2
|
|
20240417,125200,2566770000,317500,317000,317500,317000,18
|
|
20240417,125100,2561062500,317000,317000,317000,317000,0
|
|
20240417,125000,2561062500,317000,317000,317000,317000,2
|
|
20240417,124900,2560428500,317000,316500,317000,316500,8
|
|
20240417,124800,2557893000,316500,316500,316500,316500,14
|
|
20240417,124700,2553462000,317000,317000,317000,317000,0
|
|
20240417,124600,2553462000,317000,316500,317000,316500,15
|
|
20240417,124500,2548713500,317000,317000,317000,317000,40
|
|
20240417,124400,2536033500,317000,317500,317500,317000,29
|
|
20240417,124300,2526835000,318500,317500,318500,317500,8
|
|
20240417,124200,2524294000,317500,318000,318000,317500,45
|
|
20240417,124100,2509993500,318000,318000,318000,318000,4
|
|
20240417,124000,2508721500,318000,318500,319000,318000,43
|
|
20240417,123900,2495034000,318500,318500,319000,318500,9
|
|
20240417,123800,2492165000,318500,319000,319000,318500,17
|
|
20240417,123700,2486747000,319000,319000,319000,319000,2
|
|
20240417,123600,2486109000,319000,318500,319000,318500,10
|
|
20240417,123500,2482923500,319000,319000,319000,319000,0
|
|
20240417,123400,2482923500,319000,319000,319000,319000,39
|
|
20240417,123300,2470482500,319000,319000,319000,319000,25
|
|
20240417,123200,2462507500,319000,319000,319000,319000,0
|
|
20240417,123100,2462507500,319000,319000,319000,319000,2
|
|
20240417,123000,2461869500,319500,319500,319500,319500,3
|
|
20240417,122900,2460911000,319000,319000,319000,319000,0
|
|
20240417,122800,2460911000,319000,319500,319500,319000,5
|
|
20240417,122700,2459315500,319000,319000,319500,319000,15
|
|
20240417,122600,2454530000,319000,319000,319500,319000,18
|
|
20240417,122500,2448787500,319000,319000,319000,319000,2
|
|
20240417,122400,2448149500,319500,319500,319500,319500,1
|
|
20240417,122300,2447830000,319000,319500,319500,319000,6
|
|
20240417,122200,2445913500,319500,319500,319500,319000,78
|
|
20240417,122100,2421015500,319500,319500,319500,319500,7
|
|
20240417,122000,2418779000,319500,319500,319500,319500,14
|
|
20240417,121900,2414306000,319500,319000,319500,319000,15
|
|
20240417,121800,2409519500,319000,319000,319000,319000,51
|
|
20240417,121700,2393250500,319000,319000,319000,319000,0
|
|
20240417,121600,2393250500,319000,319500,319500,319000,5
|
|
20240417,121500,2391655000,319500,319500,319500,319500,1
|
|
20240417,121400,2391335500,319000,319500,319500,319000,4
|
|
20240417,121300,2390059000,319500,319500,319500,319500,31
|
|
20240417,121200,2380154500,319000,319000,319000,319000,3
|
|
20240417,121100,2379197500,319000,319000,319000,319000,2
|
|
20240417,121000,2378559500,318500,318000,319000,318000,95
|
|
20240417,120900,2348298500,318500,318000,318500,318000,2
|
|
20240417,120800,2347662000,318000,318000,318000,318000,5
|
|
20240417,120700,2346072000,318500,318500,318500,318500,0
|
|
20240417,120600,2346072000,318500,318000,318500,318000,57
|
|
20240417,120500,2327922000,318000,318000,318000,318000,0
|
|
20240417,120400,2327922000,318000,318000,318000,318000,11
|
|
20240417,120300,2324424000,318500,318500,318500,318500,14
|
|
20240417,120200,2319965000,318500,318500,318500,318500,5
|
|
20240417,120100,2318372500,318000,318000,318000,318000,0
|
|
20240417,120000,2318372500,318000,318000,318000,318000,69
|
|
20240417,115900,2296430500,317500,317500,317500,317500,25
|
|
20240417,115800,2288493000,317500,317500,317500,317500,1
|
|
20240417,115700,2288175500,317500,317000,317500,317000,293
|
|
20240417,115600,2195263000,317000,317000,317000,317000,3
|
|
20240417,115500,2194312000,317500,317500,317500,317500,5
|
|
20240417,115400,2192724500,317500,317500,317500,317500,1
|
|
20240417,115300,2192407000,317500,317500,317500,317500,0
|
|
20240417,115200,2192407000,317500,317500,317500,317500,0
|
|
20240417,115100,2192407000,317500,317500,317500,317500,10
|
|
20240417,115000,2189232000,317500,317500,317500,317500,0
|
|
20240417,114900,2189232000,317500,317500,317500,317500,1
|
|
20240417,114800,2188914500,317500,317500,317500,317500,2
|
|
20240417,114700,2188279500,318000,317500,318000,317500,21
|
|
20240417,114600,2181611500,317500,318000,318000,317500,39
|
|
20240417,114500,2169210000,318000,318000,318000,318000,13
|
|
20240417,114400,2165076000,318000,318000,318000,318000,11
|
|
20240417,114300,2161578000,318000,318000,318000,318000,18
|
|
20240417,114200,2155854000,317500,318000,318000,317500,5
|
|
20240417,114100,2154265000,318000,318000,318000,318000,3
|
|
20240417,114000,2153311000,318000,318000,318000,318000,1
|
|
20240417,113900,2152993000,318000,318000,318000,318000,0
|
|
20240417,113800,2152993000,318000,317500,318000,317500,42
|
|
20240417,113700,2139656500,317500,317500,317500,317500,4
|
|
20240417,113600,2138386500,318000,318000,318000,318000,0
|
|
20240417,113500,2138386500,318000,317500,318000,317500,31
|
|
20240417,113400,2128541500,317500,317500,317500,317500,0
|
|
20240417,113300,2128541500,317500,317500,318000,317500,26
|
|
20240417,113200,2120285500,317500,317500,317500,317500,36
|
|
20240417,113100,2108855500,318000,318500,318500,318000,67
|
|
20240417,113000,2087548500,318500,318500,318500,318500,0
|
|
20240417,112900,2087548500,318500,318500,318500,318500,4
|
|
20240417,112800,2086274500,318500,318500,318500,318500,1
|
|
20240417,112700,2085956000,318500,318500,318500,318500,12
|
|
20240417,112600,2082134000,318500,318000,318500,318000,19
|
|
20240417,112500,2076089500,318000,318500,318500,318000,2
|
|
20240417,112400,2075453000,318500,318500,318500,318500,0
|
|
20240417,112300,2075453000,318500,318500,318500,318500,9
|
|
20240417,112200,2072586500,318500,318000,319000,318000,29
|
|
20240417,112100,2063357500,318500,319000,319000,318500,71
|
|
20240417,112000,2040722500,319500,319500,319500,319500,15
|
|
20240417,111900,2035930000,319500,319500,319500,319500,11
|
|
20240417,111800,2032415500,319500,319500,319500,319500,20
|
|
20240417,111700,2026025500,320000,319500,320000,319500,63
|
|
20240417,111600,2005884000,319500,319500,319500,319500,52
|
|
20240417,111500,1989270000,319500,319000,319500,319000,46
|
|
20240417,111400,1974584500,319000,319000,319000,319000,14
|
|
20240417,111300,1970118500,318500,318500,318500,318500,40
|
|
20240417,111200,1957378500,318500,318500,319000,318500,107
|
|
20240417,111100,1923291500,319000,319000,319000,319000,10
|
|
20240417,111000,1920101500,319000,319000,319000,319000,13
|
|
20240417,110900,1915954500,319000,318500,319000,318500,14
|
|
20240417,110800,1911493000,319000,319000,319000,318500,16
|
|
20240417,110700,1906391500,319000,319000,319000,319000,10
|
|
20240417,110600,1903201500,319000,319000,319000,319000,12
|
|
20240417,110500,1899373500,319000,319000,319000,318500,26
|
|
20240417,110400,1891082000,319000,319000,319000,319000,12
|
|
20240417,110300,1887254000,318500,318500,318500,318500,23
|
|
20240417,110200,1879928500,318500,318500,318500,318500,14
|
|
20240417,110100,1875469500,318500,318500,318500,318500,49
|
|
20240417,110000,1859863000,318500,318500,318500,318000,21
|
|
20240417,105900,1853175500,318500,318500,318500,318000,14
|
|
20240417,105800,1848717000,318500,318500,319000,318000,47
|
|
20240417,105700,1833745000,319000,319000,319000,318500,13
|
|
20240417,105600,1829598500,319000,319000,319000,318500,21
|
|
20240417,105500,1822902000,318500,319000,319000,318000,60
|
|
20240417,105400,1803776000,319000,318000,319000,318000,418
|
|
20240417,105300,1670741500,318000,317000,318000,317000,123
|
|
20240417,105200,1631701500,316500,317000,317500,316500,53
|
|
20240417,105100,1614898000,316500,316500,316500,316500,14
|
|
20240417,105000,1610467000,316500,316000,316500,316000,19
|
|
20240417,104900,1604454500,316500,316500,316500,316500,19
|
|
20240417,104800,1598441000,316500,316500,316500,316500,9
|
|
20240417,104700,1595592500,316000,316000,316000,316000,10
|
|
20240417,104600,1592432500,315500,315500,315500,315500,3
|
|
20240417,104500,1591486000,315500,316000,316000,315500,50
|
|
20240417,104400,1575708500,316000,316000,316000,316000,3
|
|
20240417,104300,1574760500,316000,316000,316000,316000,0
|
|
20240417,104200,1574760500,316000,316000,316000,316000,37
|
|
20240417,104100,1563068500,316000,316000,316000,316000,0
|
|
20240417,104000,1563068500,316000,315500,316000,315500,100
|
|
20240417,103900,1531506500,315000,315000,315000,315000,4
|
|
20240417,103800,1530246500,315500,315000,315500,315000,2
|
|
20240417,103700,1529616000,315000,315000,315000,315000,52
|
|
20240417,103600,1513236000,315000,315000,315000,315000,29
|
|
20240417,103500,1504101000,315000,315000,315500,315000,62
|
|
20240417,103400,1484570500,314500,315000,315000,314500,3
|
|
20240417,103300,1483626500,315000,315000,315000,315000,4
|
|
20240417,103200,1482366500,315000,315000,315000,315000,4
|
|
20240417,103100,1481106500,315000,314500,315000,314500,2
|
|
20240417,103000,1480477000,314500,314500,314500,314500,88
|
|
20240417,102900,1452801000,314500,314000,314500,314000,68
|
|
20240417,102800,1431448500,314000,314500,314500,314000,22
|
|
20240417,102700,1424539500,314500,315000,315000,314500,8
|
|
20240417,102600,1422021500,314500,315000,315000,314500,18
|
|
20240417,102500,1416358500,315000,315000,315000,315000,6
|
|
20240417,102400,1414468500,315000,315000,315000,315000,9
|
|
20240417,102300,1411633500,315000,315000,315000,315000,0
|
|
20240417,102200,1411633500,315000,312500,315000,312500,140
|
|
20240417,102100,1367768000,313000,313000,313000,313000,16
|
|
20240417,102000,1362760000,313000,313000,313000,312500,26
|
|
20240417,101900,1354634000,312500,313000,313000,312500,57
|
|
20240417,101800,1336821000,312500,313000,313000,312500,12
|
|
20240417,101700,1333069500,313000,313500,313500,313000,53
|
|
20240417,101600,1316479000,313500,313000,313500,313000,62
|
|
20240417,101500,1297067000,313000,313000,313500,313000,15
|
|
20240417,101400,1292367500,313500,313500,313500,313500,71
|
|
20240417,101300,1270109000,313500,313500,313500,313500,11
|
|
20240417,101200,1266660500,314000,314000,314000,314000,1
|
|
20240417,101100,1266346500,314000,314000,314000,314000,36
|
|
20240417,101000,1255042500,315500,315500,315500,315500,0
|
|
20240417,100900,1255042500,315500,315500,315500,315500,0
|
|
20240417,100800,1255042500,315500,314000,315500,314000,14
|
|
20240417,100700,1250635000,314000,315000,315000,314000,42
|
|
20240417,100600,1237439500,314500,314500,314500,314500,0
|
|
20240417,100500,1237439500,314500,315000,315000,314500,23
|
|
20240417,100400,1230196500,315000,315000,315500,315000,15
|
|
20240417,100300,1225471000,315000,315500,315500,315000,28
|
|
20240417,100200,1216647000,315500,315500,315500,315500,5
|
|
20240417,100100,1215069500,315500,315000,315500,315000,4
|
|
20240417,100000,1213809000,315500,315000,315500,315000,4
|
|
20240417,095900,1212547500,315500,315500,315500,315500,0
|
|
20240417,095800,1212547500,315500,315500,315500,315500,1
|
|
20240417,095700,1212232000,316000,315500,316000,315000,5
|
|
20240417,095600,1210654000,315500,315500,315500,315500,1
|
|
20240417,095500,1210338500,315500,315500,315500,315500,12
|
|
20240417,095400,1206552500,316000,316000,316000,316000,34
|
|
20240417,095300,1195808500,316000,316500,316500,316000,21
|
|
20240417,095200,1189172000,316500,316500,316500,316500,9
|
|
20240417,095100,1186323500,316500,316000,316500,316000,39
|
|
20240417,095000,1173996500,316500,315500,316500,315500,16
|
|
20240417,094900,1168937000,316000,315000,316500,315000,233
|
|
20240417,094800,1095529000,315000,315000,315000,315000,1
|
|
20240417,094700,1095214000,314500,314500,314500,314500,27
|
|
20240417,094600,1086722500,314500,314500,314500,314500,26
|
|
20240417,094500,1078545500,314500,314500,314500,314000,13
|
|
20240417,094400,1074461000,314500,314500,314500,314500,14
|
|
20240417,094300,1070058000,314000,314000,314000,314000,46
|
|
20240417,094200,1055614000,314000,314500,314500,314000,8
|
|
20240417,094100,1053101000,314500,314000,314500,313500,10
|
|
20240417,094000,1049959500,314000,313500,315000,313500,74
|
|
20240417,093900,1026727500,313000,313500,314000,313000,222
|
|
20240417,093800,957193500,314000,314000,314000,314000,4
|
|
20240417,093700,955937500,314500,314500,314500,314500,46
|
|
20240417,093600,941470500,314500,314500,314500,314500,5
|
|
20240417,093500,939898000,315000,314500,315000,314000,134
|
|
20240417,093400,897808000,315000,315500,315500,315000,61
|
|
20240417,093300,878590500,315500,315500,315500,315500,4
|
|
20240417,093200,877328500,315500,315500,315500,315500,15
|
|
20240417,093100,872596000,316000,315500,316000,315500,10
|
|
20240417,093000,869437000,315500,315500,315500,315500,25
|
|
20240417,092900,861549500,315500,315500,316500,315500,43
|
|
20240417,092800,847978500,315500,315500,315500,315500,23
|
|
20240417,092700,840722000,316000,315000,316000,315000,57
|
|
20240417,092600,822746500,314500,314500,314500,314500,4
|
|
20240417,092500,821488500,315000,314500,315000,314500,111
|
|
20240417,092400,786578500,314500,314500,314500,314500,41
|
|
20240417,092300,773684000,314500,316500,316500,314500,40
|
|
20240417,092200,761063000,315500,315000,316000,315000,112
|
|
20240417,092100,725726000,315000,315000,315000,314500,164
|
|
20240417,092000,674067000,315000,315500,315500,315000,45
|
|
20240417,091900,659890000,315000,315500,315500,315000,5
|
|
20240417,091800,658313500,315500,317000,317500,315500,202
|
|
20240417,091700,594411000,317000,317000,317000,317000,1
|
|
20240417,091600,594094000,317000,316500,317000,316500,115
|
|
20240417,091500,557686000,316500,316500,316500,316500,24
|
|
20240417,091400,550090000,316500,316500,317000,316500,38
|
|
20240417,091300,538050500,316500,316500,316500,316500,15
|
|
20240417,091200,533303000,316500,316500,316500,316500,5
|
|
20240417,091100,531720500,316500,316000,316500,316000,47
|
|
20240417,091000,516859000,316500,316000,316500,316000,107
|
|
20240417,090900,483046000,316000,317000,317000,316000,140
|
|
20240417,090800,438725500,317000,317000,317500,317000,80
|
|
20240417,090700,413363000,317500,317500,317500,317500,11
|
|
20240417,090600,409870500,317500,317000,318000,317000,114
|
|
20240417,090500,373672000,317500,317500,318000,317000,238
|
|
20240417,090400,298102500,317500,317000,317500,316000,119
|
|
20240417,090300,260396500,316500,316500,317500,316500,150
|
|
20240417,090200,212894500,316500,315500,316500,315000,286
|
|
20240417,090100,122474000,315500,314000,316000,314000,170
|
|
20240417,090000,68929500,314000,313000,315000,313000,220
|