728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,210500,4937472000,339500,339500,339500,339500,446
|
|
20240422,210400,4937472000,339500,339500,339500,339500,0
|
|
20240422,210300,4937472000,339500,339500,339500,339500,0
|
|
20240422,210200,4937472000,339500,339500,339500,339500,0
|
|
20240422,210100,4937472000,339500,339500,339500,339500,0
|
|
20240422,210000,4937472000,339500,339500,339500,339500,0
|
|
20240422,205900,4937472000,339500,339500,339500,339500,0
|
|
20240422,205800,4937472000,339500,339500,339500,339500,0
|
|
20240422,205700,4937472000,339500,339500,339500,339500,0
|
|
20240422,205600,4937472000,339500,339500,339500,339500,0
|
|
20240422,205500,4937472000,339500,339500,339500,339500,0
|
|
20240422,205400,4937472000,339500,339500,339500,339500,0
|
|
20240422,205300,4937472000,339500,339500,339500,339500,0
|
|
20240422,205200,4937472000,339500,339500,339500,339500,0
|
|
20240422,205100,4937472000,339500,339500,339500,339500,0
|
|
20240422,205000,4937472000,339500,339500,339500,339500,0
|
|
20240422,204900,4937472000,339500,339500,339500,339500,0
|
|
20240422,204800,4937472000,339500,339500,339500,339500,0
|
|
20240422,204700,4937472000,339500,339500,339500,339500,0
|
|
20240422,204600,4937472000,339500,339500,339500,339500,0
|
|
20240422,204500,4937472000,339500,339500,339500,339500,0
|
|
20240422,204400,4937472000,339500,339500,339500,339500,0
|
|
20240422,204300,4937472000,339500,339500,339500,339500,0
|
|
20240422,204200,4937472000,339500,339500,339500,339500,0
|
|
20240422,204100,4937472000,339500,339500,339500,339500,0
|
|
20240422,204000,4937472000,339500,339500,339500,339500,0
|
|
20240422,203900,4937472000,339500,339500,339500,339500,0
|
|
20240422,203800,4937472000,339500,339500,339500,339500,0
|
|
20240422,203700,4937472000,339500,339500,339500,339500,0
|
|
20240422,203600,4937472000,339500,339500,339500,339500,0
|
|
20240422,203500,4937472000,339500,339500,339500,339500,446
|
|
20240422,203400,4937472000,339500,339500,339500,339500,0
|
|
20240422,203300,4937472000,339500,339500,339500,339500,0
|
|
20240422,203200,4937472000,339500,339500,339500,339500,0
|
|
20240422,203100,4937472000,339500,339500,339500,339500,0
|
|
20240422,203000,4937472000,339500,339500,339500,339500,0
|
|
20240422,202900,4937472000,339500,339500,339500,339500,0
|
|
20240422,202800,4937472000,339500,339500,339500,339500,0
|
|
20240422,202700,4937472000,339500,339500,339500,339500,0
|
|
20240422,202600,4937472000,339500,339500,339500,339500,0
|
|
20240422,202500,4937472000,339500,339500,339500,339500,0
|
|
20240422,202400,4937472000,339500,339500,339500,339500,0
|
|
20240422,202300,4937472000,339500,339500,339500,339500,0
|
|
20240422,202200,4937472000,339500,339500,339500,339500,0
|
|
20240422,202100,4937472000,339500,339500,339500,339500,0
|
|
20240422,202000,4937472000,339500,339500,339500,339500,0
|
|
20240422,201900,4937472000,339500,339500,339500,339500,0
|
|
20240422,201800,4937472000,339500,339500,339500,339500,0
|
|
20240422,201700,4937472000,339500,339500,339500,339500,0
|
|
20240422,201600,4937472000,339500,339500,339500,339500,0
|
|
20240422,201500,4937472000,339500,339500,339500,339500,0
|
|
20240422,201400,4937472000,339500,339500,339500,339500,0
|
|
20240422,201300,4937472000,339500,339500,339500,339500,0
|
|
20240422,201200,4937472000,339500,339500,339500,339500,0
|
|
20240422,201100,4937472000,339500,339500,339500,339500,0
|
|
20240422,201000,4937472000,339500,339500,339500,339500,0
|
|
20240422,200900,4937472000,339500,339500,339500,339500,0
|
|
20240422,200800,4937472000,339500,339500,339500,339500,0
|
|
20240422,200700,4937472000,339500,339500,339500,339500,0
|
|
20240422,200600,4937472000,339500,339500,339500,339500,0
|
|
20240422,200500,4937472000,339500,339500,339500,339500,446
|
|
20240422,200400,4937472000,339500,339500,339500,339500,0
|
|
20240422,200300,4937472000,339500,339500,339500,339500,0
|
|
20240422,200200,4937472000,339500,339500,339500,339500,0
|
|
20240422,200100,4937472000,339500,339500,339500,339500,0
|
|
20240422,200000,4937472000,339500,339500,339500,339500,0
|
|
20240422,195900,4937472000,339500,339500,339500,339500,0
|
|
20240422,195800,4937472000,339500,339500,339500,339500,0
|
|
20240422,195700,4937472000,339500,339500,339500,339500,0
|
|
20240422,195600,4937472000,339500,339500,339500,339500,0
|
|
20240422,195500,4937472000,339500,339500,339500,339500,0
|
|
20240422,195400,4937472000,339500,339500,339500,339500,0
|
|
20240422,195300,4937472000,339500,339500,339500,339500,0
|
|
20240422,195200,4937472000,339500,339500,339500,339500,0
|
|
20240422,195100,4937472000,339500,339500,339500,339500,0
|
|
20240422,195000,4937472000,339500,339500,339500,339500,0
|
|
20240422,194900,4937472000,339500,339500,339500,339500,0
|
|
20240422,194800,4937472000,339500,339500,339500,339500,0
|
|
20240422,194700,4937472000,339500,339500,339500,339500,0
|
|
20240422,194600,4937472000,339500,339500,339500,339500,0
|
|
20240422,194500,4937472000,339500,339500,339500,339500,0
|
|
20240422,194400,4937472000,339500,339500,339500,339500,0
|
|
20240422,194300,4937472000,339500,339500,339500,339500,0
|
|
20240422,194200,4937472000,339500,339500,339500,339500,0
|
|
20240422,194100,4937472000,339500,339500,339500,339500,0
|
|
20240422,194000,4937472000,339500,339500,339500,339500,0
|
|
20240422,193900,4937472000,339500,339500,339500,339500,0
|
|
20240422,193800,4937472000,339500,339500,339500,339500,0
|
|
20240422,193700,4937472000,339500,339500,339500,339500,0
|
|
20240422,193600,4937472000,339500,339500,339500,339500,0
|
|
20240422,193500,4937472000,339500,339500,339500,339500,446
|
|
20240422,193400,4937472000,339500,339500,339500,339500,0
|
|
20240422,193300,4937472000,339500,339500,339500,339500,0
|
|
20240422,193200,4937472000,339500,339500,339500,339500,0
|
|
20240422,193100,4937472000,339500,339500,339500,339500,0
|
|
20240422,193000,4937472000,339500,339500,339500,339500,0
|
|
20240422,192900,4937472000,339500,339500,339500,339500,0
|
|
20240422,192800,4937472000,339500,339500,339500,339500,0
|
|
20240422,192700,4937472000,339500,339500,339500,339500,0
|
|
20240422,192600,4937472000,339500,339500,339500,339500,0
|
|
20240422,192500,4937472000,339500,339500,339500,339500,0
|
|
20240422,192400,4937472000,339500,339500,339500,339500,0
|
|
20240422,192300,4937472000,339500,339500,339500,339500,0
|
|
20240422,192200,4937472000,339500,339500,339500,339500,0
|
|
20240422,192100,4937472000,339500,339500,339500,339500,0
|
|
20240422,192000,4937472000,339500,339500,339500,339500,0
|
|
20240422,191900,4937472000,339500,339500,339500,339500,0
|
|
20240422,191800,4937472000,339500,339500,339500,339500,0
|
|
20240422,191700,4937472000,339500,339500,339500,339500,0
|
|
20240422,191600,4937472000,339500,339500,339500,339500,0
|
|
20240422,191500,4937472000,339500,339500,339500,339500,0
|
|
20240422,191400,4937472000,339500,339500,339500,339500,0
|
|
20240422,191300,4937472000,339500,339500,339500,339500,0
|
|
20240422,191200,4937472000,339500,339500,339500,339500,0
|
|
20240422,191100,4937472000,339500,339500,339500,339500,0
|
|
20240422,191000,4937472000,339500,339500,339500,339500,0
|
|
20240422,190900,4937472000,339500,339500,339500,339500,0
|
|
20240422,190800,4937472000,339500,339500,339500,339500,0
|
|
20240422,190700,4937472000,339500,339500,339500,339500,0
|
|
20240422,190600,4937472000,339500,339500,339500,339500,0
|
|
20240422,190500,4937472000,339500,339500,339500,339500,446
|
|
20240422,190400,4937472000,339500,339500,339500,339500,0
|
|
20240422,190300,4937472000,339500,339500,339500,339500,0
|
|
20240422,190200,4937472000,339500,339500,339500,339500,0
|
|
20240422,190100,4937472000,339500,339500,339500,339500,0
|
|
20240422,190000,4937472000,339500,339500,339500,339500,0
|
|
20240422,185900,4937472000,339500,339500,339500,339500,0
|
|
20240422,185800,4937472000,339500,339500,339500,339500,0
|
|
20240422,185700,4937472000,339500,339500,339500,339500,0
|
|
20240422,185600,4937472000,339500,339500,339500,339500,0
|
|
20240422,185500,4937472000,339500,339500,339500,339500,0
|
|
20240422,185400,4937472000,339500,339500,339500,339500,0
|
|
20240422,185300,4937472000,339500,339500,339500,339500,0
|
|
20240422,185200,4937472000,339500,339500,339500,339500,0
|
|
20240422,185100,4937472000,339500,339500,339500,339500,0
|
|
20240422,185000,4937472000,339500,339500,339500,339500,0
|
|
20240422,184900,4937472000,339500,339500,339500,339500,0
|
|
20240422,184800,4937472000,339500,339500,339500,339500,0
|
|
20240422,184700,4937472000,339500,339500,339500,339500,0
|
|
20240422,184600,4937472000,339500,339500,339500,339500,0
|
|
20240422,184500,4937472000,339500,339500,339500,339500,0
|
|
20240422,184400,4937472000,339500,339500,339500,339500,0
|
|
20240422,184300,4937472000,339500,339500,339500,339500,0
|
|
20240422,184200,4937472000,339500,339500,339500,339500,0
|
|
20240422,184100,4937472000,339500,339500,339500,339500,0
|
|
20240422,184000,4937472000,339500,339500,339500,339500,0
|
|
20240422,183900,4937472000,339500,339500,339500,339500,0
|
|
20240422,183800,4937472000,339500,339500,339500,339500,0
|
|
20240422,183700,4937472000,339500,339500,339500,339500,0
|
|
20240422,183600,4937472000,339500,339500,339500,339500,0
|
|
20240422,183500,4937472000,339500,339500,339500,339500,446
|
|
20240422,183400,4937472000,339500,339500,339500,339500,0
|
|
20240422,183300,4937472000,339500,339500,339500,339500,0
|
|
20240422,183200,4937472000,339500,339500,339500,339500,0
|
|
20240422,183100,4937472000,339500,339500,339500,339500,0
|
|
20240422,183000,4937472000,339500,339500,339500,339500,0
|
|
20240422,182900,4937472000,339500,339500,339500,339500,0
|
|
20240422,182800,4937472000,339500,339500,339500,339500,0
|
|
20240422,182700,4937472000,339500,339500,339500,339500,0
|
|
20240422,182600,4937472000,339500,339500,339500,339500,0
|
|
20240422,182500,4937472000,339500,339500,339500,339500,0
|
|
20240422,182400,4937472000,339500,339500,339500,339500,0
|
|
20240422,182300,4937472000,339500,339500,339500,339500,0
|
|
20240422,182200,4937472000,339500,339500,339500,339500,0
|
|
20240422,182100,4937472000,339500,339500,339500,339500,0
|
|
20240422,182000,4937472000,339500,339500,339500,339500,0
|
|
20240422,181900,4937472000,339500,339500,339500,339500,0
|
|
20240422,181800,4937472000,339500,339500,339500,339500,0
|
|
20240422,181700,4937472000,339500,339500,339500,339500,0
|
|
20240422,181600,4937472000,339500,339500,339500,339500,0
|
|
20240422,181500,4937472000,339500,339500,339500,339500,0
|
|
20240422,181400,4937472000,339500,339500,339500,339500,0
|
|
20240422,181300,4937472000,339500,339500,339500,339500,0
|
|
20240422,181200,4937472000,339500,339500,339500,339500,0
|
|
20240422,181100,4937472000,339500,339500,339500,339500,0
|
|
20240422,181000,4937472000,339500,339500,339500,339500,0
|
|
20240422,180900,4937472000,339500,339500,339500,339500,0
|
|
20240422,180800,4937472000,339500,339500,339500,339500,0
|
|
20240422,180700,4937472000,339500,339500,339500,339500,0
|
|
20240422,180600,4937472000,339500,339500,339500,339500,0
|
|
20240422,180500,4937472000,339500,339500,339500,339500,446
|
|
20240422,180400,4937472000,339500,339500,339500,339500,0
|
|
20240422,180300,4937472000,339500,339500,339500,339500,0
|
|
20240422,180200,4937472000,339500,339500,339500,339500,0
|
|
20240422,180100,4937472000,339500,339500,339500,339500,0
|
|
20240422,180000,4937472000,339500,339500,339500,339500,0
|
|
20240422,175900,4937472000,339500,339500,339500,339500,0
|
|
20240422,175800,4937472000,339500,339500,339500,339500,0
|
|
20240422,175700,4937472000,339500,339500,339500,339500,0
|
|
20240422,175600,4937472000,339500,339500,339500,339500,0
|
|
20240422,175500,4937472000,339500,339500,339500,339500,0
|
|
20240422,175400,4937472000,339500,339500,339500,339500,0
|
|
20240422,175300,4937472000,339500,339500,339500,339500,0
|
|
20240422,175200,4937472000,339500,339500,339500,339500,0
|
|
20240422,175100,4937472000,339500,339500,339500,339500,0
|
|
20240422,175000,4937472000,339500,339500,339500,339500,0
|
|
20240422,174900,4937472000,339500,339500,339500,339500,0
|
|
20240422,174800,4937472000,339500,339500,339500,339500,0
|
|
20240422,174700,4937472000,339500,339500,339500,339500,0
|
|
20240422,174600,4937472000,339500,339500,339500,339500,0
|
|
20240422,174500,4937472000,339500,339500,339500,339500,0
|
|
20240422,174400,4937472000,339500,339500,339500,339500,0
|
|
20240422,174300,4937472000,339500,339500,339500,339500,0
|
|
20240422,174200,4937472000,339500,339500,339500,339500,0
|
|
20240422,174100,4937472000,339500,339500,339500,339500,0
|
|
20240422,174000,4937472000,339500,339500,339500,339500,0
|
|
20240422,173900,4937472000,339500,339500,339500,339500,0
|
|
20240422,173800,4937472000,339500,339500,339500,339500,0
|
|
20240422,173700,4937472000,339500,339500,339500,339500,0
|
|
20240422,173600,4937472000,339500,339500,339500,339500,0
|
|
20240422,173500,4937472000,339500,339500,339500,339500,446
|
|
20240422,173400,4937472000,339500,339500,339500,339500,0
|
|
20240422,173300,4937472000,339500,339500,339500,339500,0
|
|
20240422,173200,4937472000,339500,339500,339500,339500,0
|
|
20240422,173100,4937472000,339500,339500,339500,339500,0
|
|
20240422,173000,4937472000,339500,339500,339500,339500,0
|
|
20240422,172900,4937472000,339500,339500,339500,339500,0
|
|
20240422,172800,4937472000,339500,339500,339500,339500,0
|
|
20240422,172700,4937472000,339500,339500,339500,339500,0
|
|
20240422,172600,4937472000,339500,339500,339500,339500,0
|
|
20240422,172500,4937472000,339500,339500,339500,339500,0
|
|
20240422,172400,4937472000,339500,339500,339500,339500,0
|
|
20240422,172300,4937472000,339500,339500,339500,339500,0
|
|
20240422,172200,4937472000,339500,339500,339500,339500,0
|
|
20240422,172100,4937472000,339500,339500,339500,339500,0
|
|
20240422,172000,4937472000,339500,339500,339500,339500,0
|
|
20240422,171900,4937472000,339500,339500,339500,339500,0
|
|
20240422,171800,4937472000,339500,339500,339500,339500,0
|
|
20240422,171700,4937472000,339500,339500,339500,339500,0
|
|
20240422,171600,4937472000,339500,339500,339500,339500,0
|
|
20240422,171500,4937472000,339500,339500,339500,339500,0
|
|
20240422,171400,4937472000,339500,339500,339500,339500,0
|
|
20240422,171300,4937472000,339500,339500,339500,339500,0
|
|
20240422,171200,4937472000,339500,339500,339500,339500,0
|
|
20240422,171100,4937472000,339500,339500,339500,339500,0
|
|
20240422,171000,4937472000,339500,339500,339500,339500,0
|
|
20240422,170900,4937472000,339500,339500,339500,339500,0
|
|
20240422,170800,4937472000,339500,339500,339500,339500,0
|
|
20240422,170700,4937472000,339500,339500,339500,339500,0
|
|
20240422,170600,4937472000,339500,339500,339500,339500,0
|
|
20240422,170500,4937472000,339500,339500,339500,339500,446
|
|
20240422,170400,4937472000,339500,339500,339500,339500,0
|
|
20240422,170300,4937472000,339500,339500,339500,339500,0
|
|
20240422,170200,4937472000,339500,339500,339500,339500,0
|
|
20240422,170100,4937472000,339500,339500,339500,339500,0
|
|
20240422,170000,4937472000,339500,339500,339500,339500,0
|
|
20240422,165900,4937472000,339500,339500,339500,339500,0
|
|
20240422,165800,4937472000,339500,339500,339500,339500,0
|
|
20240422,165700,4937472000,339500,339500,339500,339500,0
|
|
20240422,165600,4937472000,339500,339500,339500,339500,0
|
|
20240422,165500,4937472000,339500,339500,339500,339500,0
|
|
20240422,165400,4937472000,339500,339500,339500,339500,0
|
|
20240422,165300,4937472000,339500,339500,339500,339500,0
|
|
20240422,165200,4937472000,339500,339500,339500,339500,0
|
|
20240422,165100,4937472000,339500,339500,339500,339500,0
|
|
20240422,165000,4937472000,339500,339500,339500,339500,0
|
|
20240422,164900,4937472000,339500,339500,339500,339500,0
|
|
20240422,164800,4937472000,339500,339500,339500,339500,0
|
|
20240422,164700,4937472000,339500,339500,339500,339500,0
|
|
20240422,164600,4937472000,339500,339500,339500,339500,0
|
|
20240422,164500,4937472000,339500,339500,339500,339500,0
|
|
20240422,164400,4937472000,339500,339500,339500,339500,0
|
|
20240422,164300,4937472000,339500,339500,339500,339500,0
|
|
20240422,164200,4937472000,339500,339500,339500,339500,0
|
|
20240422,164100,4937472000,339500,339500,339500,339500,0
|
|
20240422,164000,4937472000,339500,339500,339500,339500,0
|
|
20240422,163900,4937472000,339500,339500,339500,339500,0
|
|
20240422,163800,4937472000,339500,339500,339500,339500,0
|
|
20240422,163700,4937472000,339500,339500,339500,339500,0
|
|
20240422,163600,4937472000,339500,339500,339500,339500,0
|
|
20240422,163500,4937472000,339500,339500,339500,339500,446
|
|
20240422,163400,4937472000,339500,339500,339500,339500,0
|
|
20240422,163300,4937472000,339500,339500,339500,339500,0
|
|
20240422,163200,4937472000,339500,339500,339500,339500,0
|
|
20240422,163100,4937472000,339500,339500,339500,339500,0
|
|
20240422,163000,4937472000,339500,339500,339500,339500,0
|
|
20240422,162900,4937472000,339500,339500,339500,339500,0
|
|
20240422,162800,4937472000,339500,339500,339500,339500,0
|
|
20240422,162700,4937472000,339500,339500,339500,339500,0
|
|
20240422,162600,4937472000,339500,339500,339500,339500,0
|
|
20240422,162500,4937472000,339500,339500,339500,339500,0
|
|
20240422,162400,4937472000,339500,339500,339500,339500,0
|
|
20240422,162300,4937472000,339500,339500,339500,339500,0
|
|
20240422,162200,4937472000,339500,339500,339500,339500,0
|
|
20240422,162100,4937472000,339500,339500,339500,339500,0
|
|
20240422,162000,4937472000,339500,339500,339500,339500,0
|
|
20240422,161900,4937472000,339500,339500,339500,339500,0
|
|
20240422,161800,4937472000,339500,339500,339500,339500,0
|
|
20240422,161700,4937472000,339500,339500,339500,339500,0
|
|
20240422,161600,4937472000,339500,339500,339500,339500,0
|
|
20240422,161500,4937472000,339500,339500,339500,339500,0
|
|
20240422,161400,4937472000,339500,339500,339500,339500,0
|
|
20240422,161300,4937472000,339500,339500,339500,339500,0
|
|
20240422,161200,4937472000,339500,339500,339500,339500,0
|
|
20240422,161100,4937472000,339500,339500,339500,339500,0
|
|
20240422,161000,4937472000,339500,339500,339500,339500,0
|
|
20240422,160900,4937472000,339500,339500,339500,339500,0
|
|
20240422,160800,4937472000,339500,339500,339500,339500,0
|
|
20240422,160700,4937472000,339500,339500,339500,339500,0
|
|
20240422,160600,4937472000,339500,339500,339500,339500,0
|
|
20240422,160500,4937472000,339500,339500,339500,339500,446
|
|
20240422,160400,4937472000,339500,339500,339500,339500,0
|
|
20240422,160300,4937472000,339500,339500,339500,339500,0
|
|
20240422,160200,4937472000,339500,339500,339500,339500,0
|
|
20240422,160100,4937472000,339500,339500,339500,339500,0
|
|
20240422,160000,4937472000,339500,339500,339500,339500,0
|
|
20240422,155900,4937472000,339500,339500,339500,339500,0
|
|
20240422,155800,4937472000,339500,339500,339500,339500,0
|
|
20240422,155700,4937472000,339500,339500,339500,339500,0
|
|
20240422,155600,4937472000,339500,339500,339500,339500,0
|
|
20240422,155500,4937472000,339500,339500,339500,339500,0
|
|
20240422,155400,4937472000,339500,339500,339500,339500,0
|
|
20240422,155300,4937472000,339500,339500,339500,339500,0
|
|
20240422,155200,4937472000,339500,339500,339500,339500,0
|
|
20240422,155100,4937472000,339500,339500,339500,339500,0
|
|
20240422,155000,4937472000,339500,339500,339500,339500,0
|
|
20240422,154900,4937472000,339500,339500,339500,339500,0
|
|
20240422,154800,4937472000,339500,339500,339500,339500,0
|
|
20240422,154700,4937472000,339500,339500,339500,339500,0
|
|
20240422,154600,4937472000,339500,339500,339500,339500,0
|
|
20240422,154500,4937472000,339500,339500,339500,339500,0
|
|
20240422,154400,4937472000,339500,339500,339500,339500,0
|
|
20240422,154300,4937472000,339500,339500,339500,339500,0
|
|
20240422,154200,4937472000,339500,339500,339500,339500,0
|
|
20240422,154100,4937472000,339500,339500,339500,339500,0
|
|
20240422,154000,4937472000,339500,339500,339500,339500,0
|
|
20240422,153900,4937472000,339500,339500,339500,339500,0
|
|
20240422,153800,4937472000,339500,339500,339500,339500,0
|
|
20240422,153700,4937472000,339500,339500,339500,339500,0
|
|
20240422,153600,4937472000,339500,339500,339500,339500,0
|
|
20240422,153500,4937472000,339500,339500,339500,339500,446
|
|
20240422,153400,4937472000,339500,339500,339500,339500,0
|
|
20240422,153300,4937472000,339500,339500,339500,339500,0
|
|
20240422,153200,4937472000,339500,339500,339500,339500,0
|
|
20240422,153100,4937472000,339500,339500,339500,339500,0
|
|
20240422,153000,4937472000,339500,339500,339500,339500,446
|
|
20240422,152900,4786055000,338500,338500,338500,338500,0
|
|
20240422,152800,4786055000,338500,338500,338500,338500,0
|
|
20240422,152700,4786055000,338500,338500,338500,338500,0
|
|
20240422,152600,4786055000,338500,338500,338500,338500,0
|
|
20240422,152500,4786055000,338500,338500,338500,338500,0
|
|
20240422,152400,4786055000,338500,338500,338500,338500,0
|
|
20240422,152300,4786055000,338500,338500,338500,338500,0
|
|
20240422,152200,4786055000,338500,338500,338500,338500,0
|
|
20240422,152100,4786055000,338500,338500,338500,338500,0
|
|
20240422,152000,4786055000,338500,338500,338500,338500,0
|
|
20240422,151900,4786055000,338500,338000,338500,338000,18
|
|
20240422,151800,4779965000,338500,338500,338500,338500,5
|
|
20240422,151700,4778272500,338500,338000,339000,338000,34
|
|
20240422,151600,4766755500,338500,338500,338500,338000,37
|
|
20240422,151500,4754233000,338500,338500,338500,338000,47
|
|
20240422,151400,4738324500,338500,338500,338500,338500,31
|
|
20240422,151300,4727831000,338500,338500,338500,338500,34
|
|
20240422,151200,4716322000,338500,338500,338500,338000,83
|
|
20240422,151100,4688265000,338500,338500,338500,338000,18
|
|
20240422,151000,4682174500,338000,338500,338500,338000,21
|
|
20240422,150900,4675072500,338500,338500,338500,338000,11
|
|
20240422,150800,4671351500,338500,339500,339500,338500,56
|
|
20240422,150700,4652382000,339500,339500,339500,339500,8
|
|
20240422,150600,4649666000,339500,339500,339500,339000,12
|
|
20240422,150500,4645593500,339000,339000,339500,339000,128
|
|
20240422,150400,4602197500,339000,338500,339000,338500,14
|
|
20240422,150300,4597455500,338500,339000,339000,338500,14
|
|
20240422,150200,4592712000,339000,338500,339000,336500,140
|
|
20240422,150100,4545429500,338500,339000,339000,338500,32
|
|
20240422,150000,4534595000,339000,339000,339000,338500,12
|
|
20240422,145900,4530529500,339000,339000,339000,339000,8
|
|
20240422,145800,4527817500,338500,338500,339000,338500,12
|
|
20240422,145700,4523755000,338500,339000,339000,338500,16
|
|
20240422,145600,4518331500,339000,338500,339000,338500,11
|
|
20240422,145500,4514605000,338500,339000,339000,338500,28
|
|
20240422,145400,4505122500,339000,338500,339000,338500,14
|
|
20240422,145300,4500377500,339000,339000,339000,338500,19
|
|
20240422,145200,4493938500,339000,339000,339000,338500,22
|
|
20240422,145100,4486483500,339000,339000,339000,338500,17
|
|
20240422,145000,4480722500,339000,338500,339000,338500,29
|
|
20240422,144900,4470898500,338500,338500,339000,338500,60
|
|
20240422,144800,4450584500,338500,338500,338500,338000,18
|
|
20240422,144700,4444494000,338500,338500,338500,338500,12
|
|
20240422,144600,4440432000,338500,338500,339000,338500,21
|
|
20240422,144500,4433323000,338500,339000,339000,338500,25
|
|
20240422,144400,4424852000,339000,339000,339000,338500,16
|
|
20240422,144300,4419430000,339000,339000,339000,339000,19
|
|
20240422,144200,4412989000,339000,339000,339000,339000,19
|
|
20240422,144100,4406548000,339000,339000,339000,339000,12
|
|
20240422,144000,4402480000,339000,339000,339000,339000,8
|
|
20240422,143900,4399768000,339000,339000,339000,339000,20
|
|
20240422,143800,4392988000,339000,339000,339000,338500,15
|
|
20240422,143700,4387904500,339000,339000,339000,339000,22
|
|
20240422,143600,4380446500,339000,339000,339000,338500,40
|
|
20240422,143500,4366890000,339000,339000,339000,339000,13
|
|
20240422,143400,4362483000,339000,340000,340000,339000,111
|
|
20240422,143300,4324842500,340000,339500,340000,339500,81
|
|
20240422,143200,4297308500,339500,340000,340000,339500,18
|
|
20240422,143100,4291196500,340000,340000,340000,340000,11
|
|
20240422,143000,4287456500,340000,340000,340000,339500,17
|
|
20240422,142900,4281679500,339500,339500,340000,339500,26
|
|
20240422,142800,4272850500,339500,339000,339500,339000,14
|
|
20240422,142700,4268098000,339500,339500,339500,339000,33
|
|
20240422,142600,4256900500,339500,339500,340000,339500,14
|
|
20240422,142500,4252146500,340000,339500,340000,339500,16
|
|
20240422,142400,4246710500,339500,340000,340000,339500,16
|
|
20240422,142300,4241271500,340000,340000,340000,339500,12
|
|
20240422,142200,4237194000,340000,339500,340000,339500,20
|
|
20240422,142100,4230400500,339500,340000,340000,339000,112
|
|
20240422,142000,4192410500,340000,340000,340000,340000,14
|
|
20240422,141900,4187650500,340000,340000,340000,340000,20
|
|
20240422,141800,4180850500,340000,340000,340000,339500,16
|
|
20240422,141700,4175411000,340000,340000,340000,339500,15
|
|
20240422,141600,4170312500,339500,340000,340000,339500,24
|
|
20240422,141500,4162156000,339500,340000,340000,339500,16
|
|
20240422,141400,4156720000,340000,340000,340000,339500,35
|
|
20240422,141300,4144821000,340000,340000,340000,340000,18
|
|
20240422,141200,4138701000,340000,339500,340000,339500,43
|
|
20240422,141100,4124096500,340000,340000,340000,339500,15
|
|
20240422,141000,4118997000,340000,339500,340000,339500,70
|
|
20240422,140900,4095198000,340000,340000,340000,340000,14
|
|
20240422,140800,4090438000,340000,340500,340500,339000,22
|
|
20240422,140700,4082963500,340000,339500,340000,339500,110
|
|
20240422,140600,4045578000,339500,340500,340500,339500,43
|
|
20240422,140500,4030968000,340000,340500,341000,339500,16
|
|
20240422,140400,4025524000,340500,340000,341000,340000,26
|
|
20240422,140300,4016663500,340000,340500,341000,340000,22
|
|
20240422,140200,4009173500,341500,341500,341500,340500,22
|
|
20240422,140100,4001672500,341500,341500,341500,340500,35
|
|
20240422,140000,3989733500,341500,341500,341500,341000,46
|
|
20240422,135900,3974025500,341500,341500,341500,340500,16
|
|
20240422,135800,3968566500,341500,341500,341500,341000,66
|
|
20240422,135700,3946051000,341500,341000,341500,341000,62
|
|
20240422,135600,3924908500,341000,341500,341500,341000,67
|
|
20240422,135500,3902029500,341500,340500,341500,335500,237
|
|
20240422,135400,3822070500,341000,342000,342000,340500,110
|
|
20240422,135300,3784603000,341000,341500,342000,341000,20
|
|
20240422,135200,3777771000,342000,342500,342500,341000,133
|
|
20240422,135100,3732312500,342500,342500,343500,342000,66
|
|
20240422,135000,3709720000,343000,344000,344000,342500,43
|
|
20240422,134900,3694948500,344000,344000,344500,343000,400
|
|
20240422,134800,3557487500,344500,343000,344500,343000,448
|
|
20240422,134700,3403613000,343000,339000,343500,339000,2110
|
|
20240422,134600,2685915000,339000,339000,339000,339000,16
|
|
20240422,134500,2680491000,339000,338500,339000,338500,20
|
|
20240422,134400,2673717000,339000,338500,339000,338500,40
|
|
20240422,134300,2660174000,338500,338500,339000,338000,219
|
|
20240422,134200,2586117000,338500,339000,339000,338500,40
|
|
20240422,134100,2572569500,339000,338000,339000,338000,388
|
|
20240422,134000,2441306500,337500,338000,338000,337500,11
|
|
20240422,133900,2437589500,338000,338000,338000,338000,10
|
|
20240422,133800,2434209500,338000,337000,338000,337000,464
|
|
20240422,133700,2277645500,337000,337000,337000,337000,6
|
|
20240422,133600,2275623500,337000,337000,337000,337000,6
|
|
20240422,133500,2273601500,337000,337000,337000,337000,1
|
|
20240422,133400,2273264500,337000,337000,337000,337000,0
|
|
20240422,133300,2273264500,337000,337000,337000,337000,2
|
|
20240422,133200,2272590500,337000,337000,337000,337000,0
|
|
20240422,133100,2272590500,337000,337000,337000,337000,0
|
|
20240422,133000,2272590500,337000,336500,337000,336500,5
|
|
20240422,132900,2270906000,337000,337000,337000,337000,5
|
|
20240422,132800,2269221000,337000,337000,337000,337000,28
|
|
20240422,132700,2259785000,337000,337000,337000,337000,1
|
|
20240422,132600,2259448000,337000,337000,337000,337000,0
|
|
20240422,132500,2259448000,337000,337000,337000,337000,0
|
|
20240422,132400,2259448000,337000,337000,337000,337000,0
|
|
20240422,132300,2259448000,337000,337000,337000,337000,1
|
|
20240422,132200,2259111000,337000,337000,337000,337000,1
|
|
20240422,132100,2258774000,337000,337000,337000,337000,1
|
|
20240422,132000,2258437000,336500,337000,337000,336500,33
|
|
20240422,131900,2247332000,337000,337000,337000,337000,1
|
|
20240422,131800,2246995000,336500,336500,336500,336500,51
|
|
20240422,131700,2229833500,337000,337000,337000,337000,1
|
|
20240422,131600,2229496500,336500,336500,336500,336500,29
|
|
20240422,131500,2219738000,337000,337000,337000,337000,0
|
|
20240422,131400,2219738000,337000,337000,337000,337000,0
|
|
20240422,131300,2219738000,337000,337000,337000,337000,1
|
|
20240422,131200,2219401000,337000,337000,337000,337000,0
|
|
20240422,131100,2219401000,337000,337000,337000,337000,1
|
|
20240422,131000,2219064000,337000,337000,337000,337000,286
|
|
20240422,130900,2122682000,337000,336500,337000,336500,100
|
|
20240422,130800,2088990000,336500,336500,336500,336500,0
|
|
20240422,130700,2088990000,336500,336500,336500,336500,36
|
|
20240422,130600,2076876000,336500,336000,336500,336000,22
|
|
20240422,130500,2069474500,336000,336000,336000,336000,6
|
|
20240422,130400,2067458500,336000,336000,336000,336000,3
|
|
20240422,130300,2066450500,336500,336500,336500,336500,0
|
|
20240422,130200,2066450500,336500,336500,336500,336500,0
|
|
20240422,130100,2066450500,336500,336500,336500,336500,1
|
|
20240422,130000,2066114000,336500,336500,336500,336500,2
|
|
20240422,125900,2065441000,336500,335000,336500,335000,727
|
|
20240422,125800,1821513000,335000,335000,335000,335000,0
|
|
20240422,125700,1821513000,335000,335000,335000,335000,0
|
|
20240422,125600,1821513000,335000,334500,335000,334500,7
|
|
20240422,125500,1819169000,334500,334500,334500,334500,2
|
|
20240422,125400,1818500000,335000,335000,335000,335000,0
|
|
20240422,125300,1818500000,335000,335000,335000,335000,0
|
|
20240422,125200,1818500000,335000,335000,335000,335000,3
|
|
20240422,125100,1817495000,334500,334500,334500,334500,11
|
|
20240422,125000,1813815500,334500,334500,334500,334500,12
|
|
20240422,124900,1809801500,334500,334500,334500,334500,0
|
|
20240422,124800,1809801500,334500,334500,334500,334500,4
|
|
20240422,124700,1808463500,335000,335000,335000,335000,0
|
|
20240422,124600,1808463500,335000,335000,335000,335000,15
|
|
20240422,124500,1803438500,335000,335000,335000,335000,1
|
|
20240422,124400,1803103500,334500,335000,335000,334500,3
|
|
20240422,124300,1802099000,334500,334500,334500,334500,5
|
|
20240422,124200,1800426500,335000,335000,335000,335000,1
|
|
20240422,124100,1800091500,334500,334500,334500,334500,0
|
|
20240422,124000,1800091500,334500,334500,334500,334500,0
|
|
20240422,123900,1800091500,334500,334500,334500,334500,0
|
|
20240422,123800,1800091500,334500,334500,334500,334500,2
|
|
20240422,123700,1799422500,334500,334500,334500,334500,0
|
|
20240422,123600,1799422500,334500,334500,334500,334500,13
|
|
20240422,123500,1795074000,334500,334000,334500,334000,2
|
|
20240422,123400,1794405500,334000,334000,334000,334000,3
|
|
20240422,123300,1793403500,334000,334000,334000,334000,1
|
|
20240422,123200,1793069500,334000,334000,334000,333500,25
|
|
20240422,123100,1784724500,334000,334000,334000,334000,5
|
|
20240422,123000,1783054500,334500,334500,334500,334500,0
|
|
20240422,122900,1783054500,334500,334500,334500,334500,12
|
|
20240422,122800,1779040500,334000,334000,334000,334000,25
|
|
20240422,122700,1770690500,334000,333500,334000,333500,11
|
|
20240422,122600,1767021500,333500,333500,333500,333500,10
|
|
20240422,122500,1763686500,334000,334000,334000,334000,10
|
|
20240422,122400,1760346500,333500,333500,333500,333500,3
|
|
20240422,122300,1759346000,333500,333500,333500,333500,0
|
|
20240422,122200,1759346000,333500,333500,333500,333500,0
|
|
20240422,122100,1759346000,333500,333500,333500,333500,8
|
|
20240422,122000,1756678000,333500,334000,334000,333500,91
|
|
20240422,121900,1726329000,334000,334000,334000,334000,0
|
|
20240422,121800,1726329000,334000,334000,334000,334000,1
|
|
20240422,121700,1725995000,334000,334000,334000,334000,25
|
|
20240422,121600,1717645000,334500,334500,334500,334500,2
|
|
20240422,121500,1716976000,334500,334500,334500,334500,0
|
|
20240422,121400,1716976000,334500,334000,334500,334000,9
|
|
20240422,121300,1713968500,334500,334500,334500,334500,1
|
|
20240422,121200,1713634000,334000,334000,334000,334000,0
|
|
20240422,121100,1713634000,334000,334000,334000,334000,3
|
|
20240422,121000,1712632000,334000,334000,334000,334000,1
|
|
20240422,120900,1712298000,334000,334000,334000,334000,1
|
|
20240422,120800,1711964000,334000,334000,334000,334000,3
|
|
20240422,120700,1710962000,333500,334000,334000,333500,31
|
|
20240422,120600,1700608500,333500,333500,333500,333500,9
|
|
20240422,120500,1697607000,333500,333500,333500,333500,20
|
|
20240422,120400,1690937000,334000,334000,334000,334000,0
|
|
20240422,120300,1690937000,334000,333500,334000,333500,34
|
|
20240422,120200,1679584000,333500,333500,333500,333500,1
|
|
20240422,120100,1679250500,333500,333500,333500,333500,5
|
|
20240422,120000,1677583000,333500,333500,333500,333500,8
|
|
20240422,115900,1674915000,334000,333500,334000,333500,43
|
|
20240422,115800,1660574000,333000,333000,333000,333000,0
|
|
20240422,115700,1660574000,333000,333000,333000,333000,4
|
|
20240422,115600,1659242000,333000,333000,333000,333000,0
|
|
20240422,115500,1659242000,333000,333000,333000,333000,28
|
|
20240422,115400,1649918000,333000,333000,333000,333000,8
|
|
20240422,115300,1647254000,333500,333500,333500,333500,0
|
|
20240422,115200,1647254000,333500,333500,333500,333500,1
|
|
20240422,115100,1646920500,333500,333500,333500,333500,0
|
|
20240422,115000,1646920500,333500,333000,333500,333000,4
|
|
20240422,114900,1645588000,333000,333000,333000,333000,3
|
|
20240422,114800,1644589000,333000,333000,333000,333000,0
|
|
20240422,114700,1644589000,333000,333500,333500,333000,55
|
|
20240422,114600,1626256500,333500,333500,333500,333500,8
|
|
20240422,114500,1623588500,333500,333500,333500,333500,2
|
|
20240422,114400,1622921500,334000,333500,334000,333500,3
|
|
20240422,114300,1621920500,334000,334000,334000,334000,1
|
|
20240422,114200,1621586500,334000,334000,334000,334000,5
|
|
20240422,114100,1619916500,334000,334000,334000,334000,0
|
|
20240422,114000,1619916500,334000,334000,334000,334000,0
|
|
20240422,113900,1619916500,334000,334000,334000,334000,1
|
|
20240422,113800,1619582500,334000,334000,334000,334000,5
|
|
20240422,113700,1617912500,334000,334000,334000,334000,0
|
|
20240422,113600,1617912500,334000,334000,334000,334000,1
|
|
20240422,113500,1617578500,334000,334000,334000,334000,33
|
|
20240422,113400,1606556500,334000,335000,335000,334000,3
|
|
20240422,113300,1605553500,335000,335000,335000,335000,1
|
|
20240422,113200,1605218500,334500,334500,334500,334500,0
|
|
20240422,113100,1605218500,334500,334500,334500,334500,1
|
|
20240422,113000,1604884000,334500,334500,334500,334500,1
|
|
20240422,112900,1604549500,334500,334500,334500,334500,0
|
|
20240422,112800,1604549500,334500,334500,334500,334500,2
|
|
20240422,112700,1603880500,334500,334500,334500,334500,1
|
|
20240422,112600,1603546000,335000,335000,335000,335000,0
|
|
20240422,112500,1603546000,335000,335000,335000,335000,16
|
|
20240422,112400,1598186000,333500,333500,333500,333500,0
|
|
20240422,112300,1598186000,333500,333500,333500,333500,0
|
|
20240422,112200,1598186000,333500,334000,334000,332500,143
|
|
20240422,112100,1550574000,334500,334500,334500,334500,0
|
|
20240422,112000,1550574000,334500,334000,334500,334000,2
|
|
20240422,111900,1549905500,334500,334500,334500,334500,20
|
|
20240422,111800,1543215500,334000,334500,334500,334000,2
|
|
20240422,111700,1542547000,335500,335500,335500,335500,1
|
|
20240422,111600,1542211500,335000,334000,335500,334000,73
|
|
20240422,111500,1517808000,333500,333500,333500,333500,0
|
|
20240422,111400,1517808000,333500,333500,333500,333500,0
|
|
20240422,111300,1517808000,333500,333500,333500,333500,0
|
|
20240422,111200,1517808000,333500,334000,334000,333500,31
|
|
20240422,111100,1507458500,334000,334500,334500,334000,5
|
|
20240422,111000,1505788000,334500,335000,335000,334500,393
|
|
20240422,110900,1374134000,335500,335500,335500,335500,0
|
|
20240422,110800,1374134000,335500,335500,335500,335500,34
|
|
20240422,110700,1362727000,335500,335500,335500,335500,1
|
|
20240422,110600,1362391500,335000,335000,335000,335000,3
|
|
20240422,110500,1361386500,335000,335500,335500,335000,15
|
|
20240422,110400,1356357500,335500,334500,335500,334500,117
|
|
20240422,110300,1317162500,334000,334500,334500,334000,44
|
|
20240422,110200,1302446500,335000,335000,335000,335000,0
|
|
20240422,110100,1302446500,335000,335000,335000,335000,0
|
|
20240422,110000,1302446500,335000,335000,335000,335000,3
|
|
20240422,105900,1301441500,335000,335000,335000,335000,2
|
|
20240422,105800,1300771500,334500,334500,334500,334500,2
|
|
20240422,105700,1300102500,334500,334500,334500,334500,1
|
|
20240422,105600,1299768000,334500,334500,334500,334500,1
|
|
20240422,105500,1299433500,334500,334500,334500,334500,1
|
|
20240422,105400,1299099000,334500,334500,334500,334500,29
|
|
20240422,105300,1289398500,334500,334500,334500,334500,3
|
|
20240422,105200,1288395000,334500,334500,334500,334500,30
|
|
20240422,105100,1278360000,334000,334000,334000,334000,0
|
|
20240422,105000,1278360000,334000,334000,334000,334000,5
|
|
20240422,104900,1276690000,334000,334000,334000,334000,3
|
|
20240422,104800,1275688000,333500,333000,333500,333000,42
|
|
20240422,104700,1261690000,333000,333000,333000,333000,27
|
|
20240422,104600,1252699000,333000,333000,333000,333000,11
|
|
20240422,104500,1249036000,333000,333500,333500,333000,2
|
|
20240422,104400,1248369500,333500,333500,333500,333500,2
|
|
20240422,104300,1247702500,333500,333000,333500,333000,6
|
|
20240422,104200,1245702500,333000,333000,333000,333000,20
|
|
20240422,104100,1239042500,333000,333000,333000,333000,3
|
|
20240422,104000,1238043500,333000,333000,333000,333000,3
|
|
20240422,103900,1237044500,334000,334000,334000,334000,0
|
|
20240422,103800,1237044500,334000,333000,334000,333000,4
|
|
20240422,103700,1235711500,333000,332500,333000,332500,6
|
|
20240422,103600,1233714500,332500,332500,332500,332500,0
|
|
20240422,103500,1233714500,332500,332500,332500,332500,13
|
|
20240422,103400,1229392000,333000,333000,334000,333000,14
|
|
20240422,103300,1224726000,333000,334000,334000,333000,14
|
|
20240422,103200,1220056500,334500,334500,334500,334500,2
|
|
20240422,103100,1219387500,334500,334500,334500,334500,0
|
|
20240422,103000,1219387500,334500,334500,334500,334500,3
|
|
20240422,102900,1218384000,334500,334500,334500,334500,35
|
|
20240422,102800,1206676500,334500,334500,334500,334500,57
|
|
20240422,102700,1187610000,334500,334500,334500,334500,78
|
|
20240422,102600,1161519000,334500,333500,334500,331500,294
|
|
20240422,102500,1063686500,335000,335000,335000,334000,23
|
|
20240422,102400,1056002500,334000,334000,334500,334000,65
|
|
20240422,102300,1034264000,335000,335000,335000,335000,0
|
|
20240422,102200,1034264000,335000,334000,335000,334000,5
|
|
20240422,102100,1032593000,334000,334000,334000,334000,3
|
|
20240422,102000,1031591000,334000,334000,334000,334000,5
|
|
20240422,101900,1029921000,334000,334500,334500,334000,76
|
|
20240422,101800,1004503000,335000,335000,335000,335000,0
|
|
20240422,101700,1004503000,335000,335000,335000,335000,3
|
|
20240422,101600,1003498000,334500,334500,334500,334500,4
|
|
20240422,101500,1002160000,335000,335000,335000,335000,4
|
|
20240422,101400,1000820000,335000,335000,335000,335000,13
|
|
20240422,101300,996465000,335000,335000,335000,335000,6
|
|
20240422,101200,994455000,335000,335000,335000,335000,2
|
|
20240422,101100,993785000,335000,334500,335000,334500,77
|
|
20240422,101000,968023000,333500,333500,333500,333500,0
|
|
20240422,100900,968023000,333500,334000,334000,333500,19
|
|
20240422,100800,961678500,334000,334000,334000,334000,5
|
|
20240422,100700,960008500,333500,333000,333500,333000,5
|
|
20240422,100600,958342000,333000,333000,333000,333000,29
|
|
20240422,100500,948685000,333500,333500,333500,333500,9
|
|
20240422,100400,945683500,333000,333500,333500,333000,14
|
|
20240422,100300,941015000,333500,333500,333500,333500,62
|
|
20240422,100200,920338000,333500,333000,333500,333000,12
|
|
20240422,100100,916340500,333500,333500,333500,333500,23
|
|
20240422,100000,908670000,333500,333500,333500,333500,6
|
|
20240422,095900,906669000,333500,332500,333500,332500,16
|
|
20240422,095800,901348000,332500,332500,332500,332500,24
|
|
20240422,095700,893368000,332500,332000,332500,332000,22
|
|
20240422,095600,886063500,332000,333000,333000,332000,77
|
|
20240422,095500,860458000,333500,333500,333500,333500,4
|
|
20240422,095400,859124000,334000,332500,334000,332500,32
|
|
20240422,095300,848452500,332500,333000,333000,332500,21
|
|
20240422,095200,841469500,333000,333000,333000,333000,44
|
|
20240422,095100,826817500,333000,333000,334000,333000,11
|
|
20240422,095000,823152000,333000,333000,333000,333000,1
|
|
20240422,094900,822819000,333000,333000,333000,333000,5
|
|
20240422,094800,821154000,333000,333000,333000,333000,12
|
|
20240422,094700,817158000,333000,333000,333000,333000,1
|
|
20240422,094600,816825000,334000,334500,334500,332500,7
|
|
20240422,094500,814488000,334500,333500,334500,333500,9
|
|
20240422,094400,811481500,332000,332500,333000,332000,205
|
|
20240422,094300,743365500,333000,333000,333000,333000,46
|
|
20240422,094200,728047500,333500,334000,334000,333500,61
|
|
20240422,094100,707689500,334500,334500,334500,334500,1
|
|
20240422,094000,707355000,334500,334500,335500,334500,23
|
|
20240422,093900,699652500,334500,335500,335500,334500,57
|
|
20240422,093800,680585000,335000,335000,335000,335000,12
|
|
20240422,093700,676565000,336000,336000,336000,336000,10
|
|
20240422,093600,673205000,336000,335500,336000,335500,3
|
|
20240422,093500,672198000,335500,335500,335500,335500,4
|
|
20240422,093400,670856000,335000,334500,335000,334500,67
|
|
20240422,093300,648441000,334500,334500,334500,334500,5
|
|
20240422,093200,646768500,335000,334500,335000,334500,31
|
|
20240422,093100,636384500,335000,334500,335000,334500,35
|
|
20240422,093000,624673500,335000,335000,335000,334500,159
|
|
20240422,092900,571475500,336000,335000,336000,335000,16
|
|
20240422,092800,566109500,336000,335500,336000,335500,19
|
|
20240422,092700,559732500,335000,335500,335500,334500,35
|
|
20240422,092600,548009000,334500,334500,334500,334500,11
|
|
20240422,092500,544329500,334500,335000,335000,334500,28
|
|
20240422,092400,534958000,335500,335500,335500,335000,41
|
|
20240422,092300,521214000,335500,335500,335500,335000,26
|
|
20240422,092200,512492000,335500,336000,336000,335500,45
|
|
20240422,092100,497373000,336500,336500,336500,336500,0
|
|
20240422,092000,497373000,336500,337000,337000,336500,104
|
|
20240422,091900,462371500,336500,336500,336500,336500,72
|
|
20240422,091800,438143500,336500,337000,337000,336500,32
|
|
20240422,091700,427360500,337000,337000,337000,337000,0
|
|
20240422,091600,427360500,337000,337000,337000,336500,10
|
|
20240422,091500,423992000,337500,337500,338000,336500,23
|
|
20240422,091400,416234000,337500,338000,338000,337500,5
|
|
20240422,091300,414546000,338000,335500,338000,335500,18
|
|
20240422,091200,408482000,338000,337000,338500,335500,97
|
|
20240422,091100,375697500,337000,336000,337500,334500,161
|
|
20240422,091000,321697500,336000,336000,338000,336000,168
|
|
20240422,090900,265237000,336000,337000,338000,336000,19
|
|
20240422,090800,258841000,338000,338000,338000,337500,35
|
|
20240422,090700,247019000,338000,338000,338000,336000,91
|
|
20240422,090600,216301500,338000,338000,338000,338000,15
|
|
20240422,090500,211231500,338000,338000,338500,338000,31
|
|
20240422,090400,200751500,338000,338000,338500,338000,104
|
|
20240422,090300,165573000,338000,338000,338000,337500,69
|
|
20240422,090200,142257000,337500,338500,338500,336000,80
|
|
20240422,090100,115254000,338500,337500,338500,336000,40
|
|
20240422,090000,101754000,338500,338500,339000,337500,301
|