729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,210600,2912887500,340000,340000,340000,340000,313
|
|
20240423,210500,2912887500,340000,340000,340000,340000,0
|
|
20240423,210400,2912887500,340000,340000,340000,340000,0
|
|
20240423,210300,2912887500,340000,340000,340000,340000,0
|
|
20240423,210200,2912887500,340000,340000,340000,340000,0
|
|
20240423,210100,2912887500,340000,340000,340000,340000,0
|
|
20240423,210000,2912887500,340000,340000,340000,340000,0
|
|
20240423,205900,2912887500,340000,340000,340000,340000,0
|
|
20240423,205800,2912887500,340000,340000,340000,340000,0
|
|
20240423,205700,2912887500,340000,340000,340000,340000,0
|
|
20240423,205600,2912887500,340000,340000,340000,340000,0
|
|
20240423,205500,2912887500,340000,340000,340000,340000,0
|
|
20240423,205400,2912887500,340000,340000,340000,340000,0
|
|
20240423,205300,2912887500,340000,340000,340000,340000,0
|
|
20240423,205200,2912887500,340000,340000,340000,340000,0
|
|
20240423,205100,2912887500,340000,340000,340000,340000,0
|
|
20240423,205000,2912887500,340000,340000,340000,340000,0
|
|
20240423,204900,2912887500,340000,340000,340000,340000,0
|
|
20240423,204800,2912887500,340000,340000,340000,340000,0
|
|
20240423,204700,2912887500,340000,340000,340000,340000,0
|
|
20240423,204600,2912887500,340000,340000,340000,340000,0
|
|
20240423,204500,2912887500,340000,340000,340000,340000,0
|
|
20240423,204400,2912887500,340000,340000,340000,340000,0
|
|
20240423,204300,2912887500,340000,340000,340000,340000,0
|
|
20240423,204200,2912887500,340000,340000,340000,340000,0
|
|
20240423,204100,2912887500,340000,340000,340000,340000,0
|
|
20240423,204000,2912887500,340000,340000,340000,340000,0
|
|
20240423,203900,2912887500,340000,340000,340000,340000,0
|
|
20240423,203800,2912887500,340000,340000,340000,340000,0
|
|
20240423,203700,2912887500,340000,340000,340000,340000,0
|
|
20240423,203600,2912887500,340000,340000,340000,340000,313
|
|
20240423,203500,2912887500,340000,340000,340000,340000,0
|
|
20240423,203400,2912887500,340000,340000,340000,340000,0
|
|
20240423,203300,2912887500,340000,340000,340000,340000,0
|
|
20240423,203200,2912887500,340000,340000,340000,340000,0
|
|
20240423,203100,2912887500,340000,340000,340000,340000,0
|
|
20240423,203000,2912887500,340000,340000,340000,340000,0
|
|
20240423,202900,2912887500,340000,340000,340000,340000,0
|
|
20240423,202800,2912887500,340000,340000,340000,340000,0
|
|
20240423,202700,2912887500,340000,340000,340000,340000,0
|
|
20240423,202600,2912887500,340000,340000,340000,340000,0
|
|
20240423,202500,2912887500,340000,340000,340000,340000,0
|
|
20240423,202400,2912887500,340000,340000,340000,340000,0
|
|
20240423,202300,2912887500,340000,340000,340000,340000,0
|
|
20240423,202200,2912887500,340000,340000,340000,340000,0
|
|
20240423,202100,2912887500,340000,340000,340000,340000,0
|
|
20240423,202000,2912887500,340000,340000,340000,340000,0
|
|
20240423,201900,2912887500,340000,340000,340000,340000,0
|
|
20240423,201800,2912887500,340000,340000,340000,340000,0
|
|
20240423,201700,2912887500,340000,340000,340000,340000,0
|
|
20240423,201600,2912887500,340000,340000,340000,340000,0
|
|
20240423,201500,2912887500,340000,340000,340000,340000,0
|
|
20240423,201400,2912887500,340000,340000,340000,340000,0
|
|
20240423,201300,2912887500,340000,340000,340000,340000,0
|
|
20240423,201200,2912887500,340000,340000,340000,340000,0
|
|
20240423,201100,2912887500,340000,340000,340000,340000,0
|
|
20240423,201000,2912887500,340000,340000,340000,340000,0
|
|
20240423,200900,2912887500,340000,340000,340000,340000,0
|
|
20240423,200800,2912887500,340000,340000,340000,340000,0
|
|
20240423,200700,2912887500,340000,340000,340000,340000,0
|
|
20240423,200600,2912887500,340000,340000,340000,340000,313
|
|
20240423,200500,2912887500,340000,340000,340000,340000,0
|
|
20240423,200400,2912887500,340000,340000,340000,340000,0
|
|
20240423,200300,2912887500,340000,340000,340000,340000,0
|
|
20240423,200200,2912887500,340000,340000,340000,340000,0
|
|
20240423,200100,2912887500,340000,340000,340000,340000,0
|
|
20240423,200000,2912887500,340000,340000,340000,340000,0
|
|
20240423,195900,2912887500,340000,340000,340000,340000,0
|
|
20240423,195800,2912887500,340000,340000,340000,340000,0
|
|
20240423,195700,2912887500,340000,340000,340000,340000,0
|
|
20240423,195600,2912887500,340000,340000,340000,340000,0
|
|
20240423,195500,2912887500,340000,340000,340000,340000,0
|
|
20240423,195400,2912887500,340000,340000,340000,340000,0
|
|
20240423,195300,2912887500,340000,340000,340000,340000,0
|
|
20240423,195200,2912887500,340000,340000,340000,340000,0
|
|
20240423,195100,2912887500,340000,340000,340000,340000,0
|
|
20240423,195000,2912887500,340000,340000,340000,340000,0
|
|
20240423,194900,2912887500,340000,340000,340000,340000,0
|
|
20240423,194800,2912887500,340000,340000,340000,340000,0
|
|
20240423,194700,2912887500,340000,340000,340000,340000,0
|
|
20240423,194600,2912887500,340000,340000,340000,340000,0
|
|
20240423,194500,2912887500,340000,340000,340000,340000,0
|
|
20240423,194400,2912887500,340000,340000,340000,340000,0
|
|
20240423,194300,2912887500,340000,340000,340000,340000,0
|
|
20240423,194200,2912887500,340000,340000,340000,340000,0
|
|
20240423,194100,2912887500,340000,340000,340000,340000,0
|
|
20240423,194000,2912887500,340000,340000,340000,340000,0
|
|
20240423,193900,2912887500,340000,340000,340000,340000,0
|
|
20240423,193800,2912887500,340000,340000,340000,340000,0
|
|
20240423,193700,2912887500,340000,340000,340000,340000,0
|
|
20240423,193600,2912887500,340000,340000,340000,340000,313
|
|
20240423,193500,2912887500,340000,340000,340000,340000,0
|
|
20240423,193400,2912887500,340000,340000,340000,340000,0
|
|
20240423,193300,2912887500,340000,340000,340000,340000,0
|
|
20240423,193200,2912887500,340000,340000,340000,340000,0
|
|
20240423,193100,2912887500,340000,340000,340000,340000,0
|
|
20240423,193000,2912887500,340000,340000,340000,340000,0
|
|
20240423,192900,2912887500,340000,340000,340000,340000,0
|
|
20240423,192800,2912887500,340000,340000,340000,340000,0
|
|
20240423,192700,2912887500,340000,340000,340000,340000,0
|
|
20240423,192600,2912887500,340000,340000,340000,340000,0
|
|
20240423,192500,2912887500,340000,340000,340000,340000,0
|
|
20240423,192400,2912887500,340000,340000,340000,340000,0
|
|
20240423,192300,2912887500,340000,340000,340000,340000,0
|
|
20240423,192200,2912887500,340000,340000,340000,340000,0
|
|
20240423,192100,2912887500,340000,340000,340000,340000,0
|
|
20240423,192000,2912887500,340000,340000,340000,340000,0
|
|
20240423,191900,2912887500,340000,340000,340000,340000,0
|
|
20240423,191800,2912887500,340000,340000,340000,340000,0
|
|
20240423,191700,2912887500,340000,340000,340000,340000,0
|
|
20240423,191600,2912887500,340000,340000,340000,340000,0
|
|
20240423,191500,2912887500,340000,340000,340000,340000,0
|
|
20240423,191400,2912887500,340000,340000,340000,340000,0
|
|
20240423,191300,2912887500,340000,340000,340000,340000,0
|
|
20240423,191200,2912887500,340000,340000,340000,340000,0
|
|
20240423,191100,2912887500,340000,340000,340000,340000,0
|
|
20240423,191000,2912887500,340000,340000,340000,340000,0
|
|
20240423,190900,2912887500,340000,340000,340000,340000,0
|
|
20240423,190800,2912887500,340000,340000,340000,340000,0
|
|
20240423,190700,2912887500,340000,340000,340000,340000,0
|
|
20240423,190600,2912887500,340000,340000,340000,340000,313
|
|
20240423,190500,2912887500,340000,340000,340000,340000,0
|
|
20240423,190400,2912887500,340000,340000,340000,340000,0
|
|
20240423,190300,2912887500,340000,340000,340000,340000,0
|
|
20240423,190200,2912887500,340000,340000,340000,340000,0
|
|
20240423,190100,2912887500,340000,340000,340000,340000,0
|
|
20240423,190000,2912887500,340000,340000,340000,340000,0
|
|
20240423,185900,2912887500,340000,340000,340000,340000,0
|
|
20240423,185800,2912887500,340000,340000,340000,340000,0
|
|
20240423,185700,2912887500,340000,340000,340000,340000,0
|
|
20240423,185600,2912887500,340000,340000,340000,340000,0
|
|
20240423,185500,2912887500,340000,340000,340000,340000,0
|
|
20240423,185400,2912887500,340000,340000,340000,340000,0
|
|
20240423,185300,2912887500,340000,340000,340000,340000,0
|
|
20240423,185200,2912887500,340000,340000,340000,340000,0
|
|
20240423,185100,2912887500,340000,340000,340000,340000,0
|
|
20240423,185000,2912887500,340000,340000,340000,340000,0
|
|
20240423,184900,2912887500,340000,340000,340000,340000,0
|
|
20240423,184800,2912887500,340000,340000,340000,340000,0
|
|
20240423,184700,2912887500,340000,340000,340000,340000,0
|
|
20240423,184600,2912887500,340000,340000,340000,340000,0
|
|
20240423,184500,2912887500,340000,340000,340000,340000,0
|
|
20240423,184400,2912887500,340000,340000,340000,340000,0
|
|
20240423,184300,2912887500,340000,340000,340000,340000,0
|
|
20240423,184200,2912887500,340000,340000,340000,340000,0
|
|
20240423,184100,2912887500,340000,340000,340000,340000,0
|
|
20240423,184000,2912887500,340000,340000,340000,340000,0
|
|
20240423,183900,2912887500,340000,340000,340000,340000,0
|
|
20240423,183800,2912887500,340000,340000,340000,340000,0
|
|
20240423,183700,2912887500,340000,340000,340000,340000,0
|
|
20240423,183600,2912887500,340000,340000,340000,340000,313
|
|
20240423,183500,2912887500,340000,340000,340000,340000,0
|
|
20240423,183400,2912887500,340000,340000,340000,340000,0
|
|
20240423,183300,2912887500,340000,340000,340000,340000,0
|
|
20240423,183200,2912887500,340000,340000,340000,340000,0
|
|
20240423,183100,2912887500,340000,340000,340000,340000,0
|
|
20240423,183000,2912887500,340000,340000,340000,340000,0
|
|
20240423,182900,2912887500,340000,340000,340000,340000,0
|
|
20240423,182800,2912887500,340000,340000,340000,340000,0
|
|
20240423,182700,2912887500,340000,340000,340000,340000,0
|
|
20240423,182600,2912887500,340000,340000,340000,340000,0
|
|
20240423,182500,2912887500,340000,340000,340000,340000,0
|
|
20240423,182400,2912887500,340000,340000,340000,340000,0
|
|
20240423,182300,2912887500,340000,340000,340000,340000,0
|
|
20240423,182200,2912887500,340000,340000,340000,340000,0
|
|
20240423,182100,2912887500,340000,340000,340000,340000,0
|
|
20240423,182000,2912887500,340000,340000,340000,340000,0
|
|
20240423,181900,2912887500,340000,340000,340000,340000,0
|
|
20240423,181800,2912887500,340000,340000,340000,340000,0
|
|
20240423,181700,2912887500,340000,340000,340000,340000,0
|
|
20240423,181600,2912887500,340000,340000,340000,340000,0
|
|
20240423,181500,2912887500,340000,340000,340000,340000,0
|
|
20240423,181400,2912887500,340000,340000,340000,340000,0
|
|
20240423,181300,2912887500,340000,340000,340000,340000,0
|
|
20240423,181200,2912887500,340000,340000,340000,340000,0
|
|
20240423,181100,2912887500,340000,340000,340000,340000,0
|
|
20240423,181000,2912887500,340000,340000,340000,340000,0
|
|
20240423,180900,2912887500,340000,340000,340000,340000,0
|
|
20240423,180800,2912887500,340000,340000,340000,340000,0
|
|
20240423,180700,2912887500,340000,340000,340000,340000,0
|
|
20240423,180600,2912887500,340000,340000,340000,340000,313
|
|
20240423,180500,2912887500,340000,340000,340000,340000,0
|
|
20240423,180400,2912887500,340000,340000,340000,340000,0
|
|
20240423,180300,2912887500,340000,340000,340000,340000,0
|
|
20240423,180200,2912887500,340000,340000,340000,340000,0
|
|
20240423,180100,2912887500,340000,340000,340000,340000,0
|
|
20240423,180000,2912887500,340000,340000,340000,340000,0
|
|
20240423,175900,2912887500,340000,340000,340000,340000,0
|
|
20240423,175800,2912887500,340000,340000,340000,340000,0
|
|
20240423,175700,2912887500,340000,340000,340000,340000,0
|
|
20240423,175600,2912887500,340000,340000,340000,340000,0
|
|
20240423,175500,2912887500,340000,340000,340000,340000,0
|
|
20240423,175400,2912887500,340000,340000,340000,340000,0
|
|
20240423,175300,2912887500,340000,340000,340000,340000,0
|
|
20240423,175200,2912887500,340000,340000,340000,340000,0
|
|
20240423,175100,2912887500,340000,340000,340000,340000,0
|
|
20240423,175000,2912887500,340000,340000,340000,340000,0
|
|
20240423,174900,2912887500,340000,340000,340000,340000,0
|
|
20240423,174800,2912887500,340000,340000,340000,340000,0
|
|
20240423,174700,2912887500,340000,340000,340000,340000,0
|
|
20240423,174600,2912887500,340000,340000,340000,340000,0
|
|
20240423,174500,2912887500,340000,340000,340000,340000,0
|
|
20240423,174400,2912887500,340000,340000,340000,340000,0
|
|
20240423,174300,2912887500,340000,340000,340000,340000,0
|
|
20240423,174200,2912887500,340000,340000,340000,340000,0
|
|
20240423,174100,2912887500,340000,340000,340000,340000,0
|
|
20240423,174000,2912887500,340000,340000,340000,340000,0
|
|
20240423,173900,2912887500,340000,340000,340000,340000,0
|
|
20240423,173800,2912887500,340000,340000,340000,340000,0
|
|
20240423,173700,2912887500,340000,340000,340000,340000,0
|
|
20240423,173600,2912887500,340000,340000,340000,340000,313
|
|
20240423,173500,2912887500,340000,340000,340000,340000,0
|
|
20240423,173400,2912887500,340000,340000,340000,340000,0
|
|
20240423,173300,2912887500,340000,340000,340000,340000,0
|
|
20240423,173200,2912887500,340000,340000,340000,340000,0
|
|
20240423,173100,2912887500,340000,340000,340000,340000,0
|
|
20240423,173000,2912887500,340000,340000,340000,340000,0
|
|
20240423,172900,2912887500,340000,340000,340000,340000,0
|
|
20240423,172800,2912887500,340000,340000,340000,340000,0
|
|
20240423,172700,2912887500,340000,340000,340000,340000,0
|
|
20240423,172600,2912887500,340000,340000,340000,340000,0
|
|
20240423,172500,2912887500,340000,340000,340000,340000,0
|
|
20240423,172400,2912887500,340000,340000,340000,340000,0
|
|
20240423,172300,2912887500,340000,340000,340000,340000,0
|
|
20240423,172200,2912887500,340000,340000,340000,340000,0
|
|
20240423,172100,2912887500,340000,340000,340000,340000,0
|
|
20240423,172000,2912887500,340000,340000,340000,340000,0
|
|
20240423,171900,2912887500,340000,340000,340000,340000,0
|
|
20240423,171800,2912887500,340000,340000,340000,340000,0
|
|
20240423,171700,2912887500,340000,340000,340000,340000,0
|
|
20240423,171600,2912887500,340000,340000,340000,340000,0
|
|
20240423,171500,2912887500,340000,340000,340000,340000,0
|
|
20240423,171400,2912887500,340000,340000,340000,340000,0
|
|
20240423,171300,2912887500,340000,340000,340000,340000,0
|
|
20240423,171200,2912887500,340000,340000,340000,340000,0
|
|
20240423,171100,2912887500,340000,340000,340000,340000,0
|
|
20240423,171000,2912887500,340000,340000,340000,340000,0
|
|
20240423,170900,2912887500,340000,340000,340000,340000,0
|
|
20240423,170800,2912887500,340000,340000,340000,340000,0
|
|
20240423,170700,2912887500,340000,340000,340000,340000,0
|
|
20240423,170600,2912887500,340000,340000,340000,340000,313
|
|
20240423,170500,2912887500,340000,340000,340000,340000,0
|
|
20240423,170400,2912887500,340000,340000,340000,340000,0
|
|
20240423,170300,2912887500,340000,340000,340000,340000,0
|
|
20240423,170200,2912887500,340000,340000,340000,340000,0
|
|
20240423,170100,2912887500,340000,340000,340000,340000,0
|
|
20240423,170000,2912887500,340000,340000,340000,340000,0
|
|
20240423,165900,2912887500,340000,340000,340000,340000,0
|
|
20240423,165800,2912887500,340000,340000,340000,340000,0
|
|
20240423,165700,2912887500,340000,340000,340000,340000,0
|
|
20240423,165600,2912887500,340000,340000,340000,340000,0
|
|
20240423,165500,2912887500,340000,340000,340000,340000,0
|
|
20240423,165400,2912887500,340000,340000,340000,340000,0
|
|
20240423,165300,2912887500,340000,340000,340000,340000,0
|
|
20240423,165200,2912887500,340000,340000,340000,340000,0
|
|
20240423,165100,2912887500,340000,340000,340000,340000,0
|
|
20240423,165000,2912887500,340000,340000,340000,340000,0
|
|
20240423,164900,2912887500,340000,340000,340000,340000,0
|
|
20240423,164800,2912887500,340000,340000,340000,340000,0
|
|
20240423,164700,2912887500,340000,340000,340000,340000,0
|
|
20240423,164600,2912887500,340000,340000,340000,340000,0
|
|
20240423,164500,2912887500,340000,340000,340000,340000,0
|
|
20240423,164400,2912887500,340000,340000,340000,340000,0
|
|
20240423,164300,2912887500,340000,340000,340000,340000,0
|
|
20240423,164200,2912887500,340000,340000,340000,340000,0
|
|
20240423,164100,2912887500,340000,340000,340000,340000,0
|
|
20240423,164000,2912887500,340000,340000,340000,340000,0
|
|
20240423,163900,2912887500,340000,340000,340000,340000,0
|
|
20240423,163800,2912887500,340000,340000,340000,340000,0
|
|
20240423,163700,2912887500,340000,340000,340000,340000,0
|
|
20240423,163600,2912887500,340000,340000,340000,340000,313
|
|
20240423,163500,2912887500,340000,340000,340000,340000,0
|
|
20240423,163400,2912887500,340000,340000,340000,340000,0
|
|
20240423,163300,2912887500,340000,340000,340000,340000,0
|
|
20240423,163200,2912887500,340000,340000,340000,340000,0
|
|
20240423,163100,2912887500,340000,340000,340000,340000,0
|
|
20240423,163000,2912887500,340000,340000,340000,340000,0
|
|
20240423,162900,2912887500,340000,340000,340000,340000,0
|
|
20240423,162800,2912887500,340000,340000,340000,340000,0
|
|
20240423,162700,2912887500,340000,340000,340000,340000,0
|
|
20240423,162600,2912887500,340000,340000,340000,340000,0
|
|
20240423,162500,2912887500,340000,340000,340000,340000,0
|
|
20240423,162400,2912887500,340000,340000,340000,340000,0
|
|
20240423,162300,2912887500,340000,340000,340000,340000,0
|
|
20240423,162200,2912887500,340000,340000,340000,340000,0
|
|
20240423,162100,2912887500,340000,340000,340000,340000,0
|
|
20240423,162000,2912887500,340000,340000,340000,340000,0
|
|
20240423,161900,2912887500,340000,340000,340000,340000,0
|
|
20240423,161800,2912887500,340000,340000,340000,340000,0
|
|
20240423,161700,2912887500,340000,340000,340000,340000,0
|
|
20240423,161600,2912887500,340000,340000,340000,340000,0
|
|
20240423,161500,2912887500,340000,340000,340000,340000,0
|
|
20240423,161400,2912887500,340000,340000,340000,340000,0
|
|
20240423,161300,2912887500,340000,340000,340000,340000,0
|
|
20240423,161200,2912887500,340000,340000,340000,340000,0
|
|
20240423,161100,2912887500,340000,340000,340000,340000,0
|
|
20240423,161000,2912887500,340000,340000,340000,340000,0
|
|
20240423,160900,2912887500,340000,340000,340000,340000,0
|
|
20240423,160800,2912887500,340000,340000,340000,340000,0
|
|
20240423,160700,2912887500,340000,340000,340000,340000,0
|
|
20240423,160600,2912887500,340000,340000,340000,340000,313
|
|
20240423,160500,2912887500,340000,340000,340000,340000,0
|
|
20240423,160400,2912887500,340000,340000,340000,340000,0
|
|
20240423,160300,2912887500,340000,340000,340000,340000,0
|
|
20240423,160200,2912887500,340000,340000,340000,340000,0
|
|
20240423,160100,2912887500,340000,340000,340000,340000,0
|
|
20240423,160000,2912887500,340000,340000,340000,340000,0
|
|
20240423,155900,2912887500,340000,340000,340000,340000,0
|
|
20240423,155800,2912887500,340000,340000,340000,340000,0
|
|
20240423,155700,2912887500,340000,340000,340000,340000,0
|
|
20240423,155600,2912887500,340000,340000,340000,340000,0
|
|
20240423,155500,2912887500,340000,340000,340000,340000,0
|
|
20240423,155400,2912887500,340000,340000,340000,340000,0
|
|
20240423,155300,2912887500,340000,340000,340000,340000,0
|
|
20240423,155200,2912887500,340000,340000,340000,340000,0
|
|
20240423,155100,2912887500,340000,340000,340000,340000,0
|
|
20240423,155000,2912887500,340000,340000,340000,340000,0
|
|
20240423,154900,2912887500,340000,340000,340000,340000,0
|
|
20240423,154800,2912887500,340000,340000,340000,340000,0
|
|
20240423,154700,2912887500,340000,340000,340000,340000,0
|
|
20240423,154600,2912887500,340000,340000,340000,340000,0
|
|
20240423,154500,2912887500,340000,340000,340000,340000,0
|
|
20240423,154400,2912887500,340000,340000,340000,340000,0
|
|
20240423,154300,2912887500,340000,340000,340000,340000,0
|
|
20240423,154200,2912887500,340000,340000,340000,340000,0
|
|
20240423,154100,2912887500,340000,340000,340000,340000,0
|
|
20240423,154000,2912887500,340000,340000,340000,340000,0
|
|
20240423,153900,2912887500,340000,340000,340000,340000,0
|
|
20240423,153800,2912887500,340000,340000,340000,340000,0
|
|
20240423,153700,2912887500,340000,340000,340000,340000,0
|
|
20240423,153600,2912887500,340000,340000,340000,340000,313
|
|
20240423,153500,2912887500,340000,340000,340000,340000,0
|
|
20240423,153400,2912887500,340000,340000,340000,340000,0
|
|
20240423,153300,2912887500,340000,340000,340000,340000,0
|
|
20240423,153200,2912887500,340000,340000,340000,340000,0
|
|
20240423,153100,2912887500,340000,340000,340000,340000,0
|
|
20240423,153000,2912887500,340000,340000,340000,340000,313
|
|
20240423,152900,2806467500,340000,340000,340000,340000,0
|
|
20240423,152800,2806467500,340000,340000,340000,340000,0
|
|
20240423,152700,2806467500,340000,340000,340000,340000,0
|
|
20240423,152600,2806467500,340000,340000,340000,340000,0
|
|
20240423,152500,2806467500,340000,340000,340000,340000,0
|
|
20240423,152400,2806467500,340000,340000,340000,340000,0
|
|
20240423,152300,2806467500,340000,340000,340000,340000,0
|
|
20240423,152200,2806467500,340000,340000,340000,340000,0
|
|
20240423,152100,2806467500,340000,340000,340000,340000,0
|
|
20240423,152000,2806467500,340000,340000,340000,340000,0
|
|
20240423,151900,2806467500,340000,340000,340000,339500,50
|
|
20240423,151800,2789477500,339500,339500,340000,339500,17
|
|
20240423,151700,2783701000,340000,339500,340000,339500,57
|
|
20240423,151600,2764347000,339500,339000,340000,339000,184
|
|
20240423,151500,2701924500,339000,338500,339000,338500,12
|
|
20240423,151400,2697862000,338500,338500,338500,338500,0
|
|
20240423,151300,2697862000,338500,339000,339000,338500,8
|
|
20240423,151200,2695150500,339000,339000,339000,339000,8
|
|
20240423,151100,2692438500,338000,339000,339000,338000,3
|
|
20240423,151000,2691422500,339000,338000,339000,338000,3
|
|
20240423,150900,2690407500,339000,338500,339000,338500,22
|
|
20240423,150800,2682957000,338000,338500,338500,338000,5
|
|
20240423,150700,2681265000,338500,338500,338500,338500,2
|
|
20240423,150600,2680588000,338500,338000,338500,338000,5
|
|
20240423,150500,2678896000,338000,338000,338000,338000,1
|
|
20240423,150400,2678558000,338500,338500,338500,338500,2
|
|
20240423,150300,2677881000,338500,338000,338500,338000,24
|
|
20240423,150200,2669757500,338500,338000,338500,338000,8
|
|
20240423,150100,2667052000,338000,338000,338000,338000,1
|
|
20240423,150000,2666714000,338500,338000,339000,338000,23
|
|
20240423,145900,2658928000,338500,338500,338500,338500,3
|
|
20240423,145800,2657912500,339000,339000,339000,339000,2
|
|
20240423,145700,2657234500,338500,338500,338500,338500,0
|
|
20240423,145600,2657234500,338500,338500,338500,338500,2
|
|
20240423,145500,2656557500,338500,338500,338500,338500,2
|
|
20240423,145400,2655880500,338500,338000,338500,338000,53
|
|
20240423,145300,2637946500,338000,338000,338000,338000,5
|
|
20240423,145200,2636256500,338000,338500,338500,338000,16
|
|
20240423,145100,2630847500,338500,338500,338500,338500,0
|
|
20240423,145000,2630847500,338500,338500,338500,338500,1
|
|
20240423,144900,2630509000,338500,338500,338500,338500,5
|
|
20240423,144800,2628816500,338500,338500,338500,338500,2
|
|
20240423,144700,2628139500,338500,338500,338500,338500,0
|
|
20240423,144600,2628139500,338500,338500,338500,338500,3
|
|
20240423,144500,2627124000,338500,338000,338500,338000,10
|
|
20240423,144400,2623741000,338000,338000,338000,338000,96
|
|
20240423,144300,2591293000,338000,338000,338000,338000,1
|
|
20240423,144200,2590955000,338500,338500,338500,338500,0
|
|
20240423,144100,2590955000,338500,338500,338500,338500,0
|
|
20240423,144000,2590955000,338500,338500,338500,338500,4
|
|
20240423,143900,2589601000,338500,338500,338500,338500,92
|
|
20240423,143800,2558459000,339000,339000,339000,339000,0
|
|
20240423,143700,2558459000,339000,339000,339000,339000,1
|
|
20240423,143600,2558120000,339500,339500,339500,339500,0
|
|
20240423,143500,2558120000,339500,339000,339500,338500,32
|
|
20240423,143400,2547272000,339000,339000,339000,339000,5
|
|
20240423,143300,2545577000,339000,339000,339000,339000,0
|
|
20240423,143200,2545577000,339000,339000,339000,339000,0
|
|
20240423,143100,2545577000,339000,339000,339000,339000,0
|
|
20240423,143000,2545577000,339000,339000,339000,339000,1
|
|
20240423,142900,2545238000,339000,339000,339000,339000,2
|
|
20240423,142800,2544560000,339000,339000,339000,339000,0
|
|
20240423,142700,2544560000,339000,339000,339000,339000,0
|
|
20240423,142600,2544560000,339000,338500,339000,338500,16
|
|
20240423,142500,2539141000,338500,338500,338500,338500,15
|
|
20240423,142400,2534063500,339000,339000,339000,339000,4
|
|
20240423,142300,2532707500,338500,338500,338500,338500,1
|
|
20240423,142200,2532369000,338500,338500,338500,338500,4
|
|
20240423,142100,2531015000,339000,339000,339000,339000,14
|
|
20240423,142000,2526269000,339000,338500,339000,338500,8
|
|
20240423,141900,2523560000,338500,338500,338500,338500,10
|
|
20240423,141800,2520175000,339000,339000,339000,339000,1
|
|
20240423,141700,2519836000,339000,339000,339000,339000,0
|
|
20240423,141600,2519836000,339000,339000,339000,339000,0
|
|
20240423,141500,2519836000,339000,339000,339000,339000,94
|
|
20240423,141400,2487970000,339500,339500,339500,339500,1
|
|
20240423,141300,2487630500,339500,339500,339500,339500,0
|
|
20240423,141200,2487630500,339500,339500,339500,339500,1
|
|
20240423,141100,2487291000,339000,339500,339500,339000,2
|
|
20240423,141000,2486612500,339500,339500,339500,339500,0
|
|
20240423,140900,2486612500,339500,339500,339500,339500,0
|
|
20240423,140800,2486612500,339500,339000,339500,339000,3
|
|
20240423,140700,2485594500,339500,339500,339500,339500,0
|
|
20240423,140600,2485594500,339500,339500,339500,339500,0
|
|
20240423,140500,2485594500,339500,339500,339500,339500,2
|
|
20240423,140400,2484915500,339500,339500,339500,339500,11
|
|
20240423,140300,2481181000,339500,339500,339500,339500,15
|
|
20240423,140200,2476088500,340000,340000,340000,340000,14
|
|
20240423,140100,2471328500,340500,340500,340500,340500,1
|
|
20240423,140000,2470988000,340500,340500,340500,340500,2
|
|
20240423,135900,2470307000,340500,340500,340500,340500,1
|
|
20240423,135800,2469966500,340000,340000,340000,340000,1
|
|
20240423,135700,2469626500,340500,340000,340500,340000,12
|
|
20240423,135600,2465545500,340000,340000,340000,339000,5
|
|
20240423,135500,2463848500,339000,339500,340000,339000,4
|
|
20240423,135400,2462490000,340000,340000,340000,340000,3
|
|
20240423,135300,2461470000,340500,340500,340500,339500,25
|
|
20240423,135200,2452980500,340500,340500,340500,340500,1
|
|
20240423,135100,2452640000,340000,340000,340000,340000,158
|
|
20240423,135000,2398920000,340500,340000,340500,340000,2
|
|
20240423,134900,2398239500,340000,340500,340500,340000,30
|
|
20240423,134800,2388033500,340500,340000,340500,340000,2
|
|
20240423,134700,2387353000,341000,341000,341000,341000,0
|
|
20240423,134600,2387353000,341000,340500,341000,340000,21
|
|
20240423,134500,2380198000,340500,340500,340500,340500,12
|
|
20240423,134400,2376112000,340500,340500,340500,340500,124
|
|
20240423,134300,2333890000,340500,340500,340500,340500,68
|
|
20240423,134200,2310736000,341000,341000,341500,341000,167
|
|
20240423,134100,2253723500,341000,340500,341500,340500,371
|
|
20240423,134000,2127255000,340500,340000,340500,340000,153
|
|
20240423,133900,2075232500,340000,340000,340000,340000,3
|
|
20240423,133800,2074212500,339500,339500,339500,339500,6
|
|
20240423,133700,2072175500,339500,339500,339500,339500,0
|
|
20240423,133600,2072175500,339500,339500,339500,339500,11
|
|
20240423,133500,2068441000,339500,339500,339500,339500,21
|
|
20240423,133400,2061311500,339500,339500,339500,339500,9
|
|
20240423,133300,2058256000,339500,339500,339500,339500,41
|
|
20240423,133200,2044336500,339000,339000,339000,339000,47
|
|
20240423,133100,2028403500,339000,339500,339500,339000,9
|
|
20240423,133000,2025351500,339000,339000,339000,339000,45
|
|
20240423,132900,2010096500,339500,339000,339500,339000,2
|
|
20240423,132800,2009418000,339000,339000,339000,339000,8
|
|
20240423,132700,2006706000,339000,339000,339000,339000,1
|
|
20240423,132600,2006367000,339500,339000,339500,339000,55
|
|
20240423,132500,1987721500,338500,338500,338500,338500,15
|
|
20240423,132400,1982644000,339000,339000,339000,339000,1
|
|
20240423,132300,1982305000,338500,338500,338500,338500,0
|
|
20240423,132200,1982305000,338500,338500,338500,338500,10
|
|
20240423,132100,1978920000,338500,338500,338500,338500,10
|
|
20240423,132000,1975535000,339000,339000,339000,339000,1
|
|
20240423,131900,1975196000,339000,339000,339000,339000,1
|
|
20240423,131800,1974857000,338500,338500,338500,338500,0
|
|
20240423,131700,1974857000,338500,338500,338500,338500,17
|
|
20240423,131600,1969102500,338500,338500,338500,338500,17
|
|
20240423,131500,1963348000,339000,339000,339000,339000,0
|
|
20240423,131400,1963348000,339000,339000,339000,339000,3
|
|
20240423,131300,1962331000,338500,339000,339000,338500,5
|
|
20240423,131200,1960638000,338500,339000,339000,338500,17
|
|
20240423,131100,1954882500,339000,339000,339000,339000,3
|
|
20240423,131000,1953865500,339000,339000,339000,339000,0
|
|
20240423,130900,1953865500,339000,339000,339000,339000,0
|
|
20240423,130800,1953865500,339000,339000,339000,339000,0
|
|
20240423,130700,1953865500,339000,339000,339000,339000,0
|
|
20240423,130600,1953865500,339000,339000,339000,338500,610
|
|
20240423,130500,1747079000,338500,338500,338500,338500,1
|
|
20240423,130400,1746740500,339000,339000,339000,339000,5
|
|
20240423,130300,1745045500,339000,339000,339000,339000,18
|
|
20240423,130200,1738943500,339500,339500,339500,339500,12
|
|
20240423,130100,1734869500,339500,339500,339500,339500,0
|
|
20240423,130000,1734869500,339500,339500,339500,339500,1
|
|
20240423,125900,1734530000,338500,339000,339000,338500,30
|
|
20240423,125800,1724374500,339000,339000,339000,339000,3
|
|
20240423,125700,1723357500,338500,338500,338500,338500,4
|
|
20240423,125600,1722003500,339000,339000,339000,339000,0
|
|
20240423,125500,1722003500,339000,339000,339000,339000,1
|
|
20240423,125400,1721664500,338500,338500,338500,338000,54
|
|
20240423,125300,1703405500,339000,338000,339000,338000,21
|
|
20240423,125200,1696306500,338000,338000,338000,338000,0
|
|
20240423,125100,1696306500,338000,339500,339500,338000,7
|
|
20240423,125000,1693939000,339500,339500,339500,339500,1
|
|
20240423,124900,1693599500,339500,339500,339500,339500,1
|
|
20240423,124800,1693260000,339000,339000,339000,339000,4
|
|
20240423,124700,1691904000,339000,339000,339000,339000,1
|
|
20240423,124600,1691565000,339000,338000,339000,338000,5
|
|
20240423,124500,1689873500,339500,339500,339500,339500,5
|
|
20240423,124400,1688176000,339500,337500,339500,337000,585
|
|
20240423,124300,1489712500,338000,338000,338000,338000,0
|
|
20240423,124200,1489712500,338000,338000,338000,338000,0
|
|
20240423,124100,1489712500,338000,338000,338000,338000,0
|
|
20240423,124000,1489712500,338000,338000,338000,338000,1
|
|
20240423,123900,1489374500,337000,337000,337000,337000,0
|
|
20240423,123800,1489374500,337000,337000,337000,337000,1
|
|
20240423,123700,1489037500,338000,338000,338000,338000,0
|
|
20240423,123600,1489037500,338000,338000,338000,338000,3
|
|
20240423,123500,1488023500,338000,338000,338000,338000,0
|
|
20240423,123400,1488023500,338000,338000,338000,338000,15
|
|
20240423,123300,1482953500,338000,337500,338000,337500,7
|
|
20240423,123200,1480590500,337500,337500,337500,337500,0
|
|
20240423,123100,1480590500,337500,337500,337500,337500,13
|
|
20240423,123000,1476203000,337500,337500,337500,337500,41
|
|
20240423,122900,1462365500,338000,338000,338000,338000,0
|
|
20240423,122800,1462365500,338000,338000,338000,338000,1
|
|
20240423,122700,1462027500,338000,338000,338000,338000,5
|
|
20240423,122600,1460337500,338000,338000,338000,338000,1
|
|
20240423,122500,1459999500,338000,338000,338000,338000,3
|
|
20240423,122400,1458985500,338000,338000,338000,338000,10
|
|
20240423,122300,1455605500,338000,337500,338000,337500,11
|
|
20240423,122200,1451889500,338000,338000,338000,338000,0
|
|
20240423,122100,1451889500,338000,338000,338000,338000,0
|
|
20240423,122000,1451889500,338000,337000,338000,337000,2
|
|
20240423,121900,1451214500,338000,338000,338000,338000,30
|
|
20240423,121800,1441074500,338000,338000,338000,338000,1
|
|
20240423,121700,1440736500,337000,337000,337000,337000,0
|
|
20240423,121600,1440736500,337000,337000,337000,337000,0
|
|
20240423,121500,1440736500,337000,337500,337500,337000,2
|
|
20240423,121400,1440062000,338000,338000,338000,338000,0
|
|
20240423,121300,1440062000,338000,338000,338000,338000,1
|
|
20240423,121200,1439724000,337000,337000,337000,337000,0
|
|
20240423,121100,1439724000,337000,337000,337000,337000,6
|
|
20240423,121000,1437702000,337000,337000,337000,337000,0
|
|
20240423,120900,1437702000,337000,337500,337500,337000,11
|
|
20240423,120800,1433993500,337500,337500,337500,337500,36
|
|
20240423,120700,1421843500,337500,338000,338000,337500,11
|
|
20240423,120600,1418130500,338000,338000,338000,338000,1
|
|
20240423,120500,1417792500,338000,338000,338000,338000,5
|
|
20240423,120400,1416102500,337500,337500,337500,337500,28
|
|
20240423,120300,1406652500,337500,337500,337500,337500,2
|
|
20240423,120200,1405977500,337500,337500,337500,337500,0
|
|
20240423,120100,1405977500,337500,337500,337500,337500,0
|
|
20240423,120000,1405977500,337500,337500,337500,337500,2
|
|
20240423,115900,1405302500,337500,337500,337500,337500,1
|
|
20240423,115800,1404965000,337000,337000,337000,337000,6
|
|
20240423,115700,1402943000,337500,337500,337500,337500,0
|
|
20240423,115600,1402943000,337500,337500,337500,337500,9
|
|
20240423,115500,1399905500,337500,337500,337500,337500,3
|
|
20240423,115400,1398893000,337500,338000,338000,337500,12
|
|
20240423,115300,1394837500,338000,338000,338000,338000,1
|
|
20240423,115200,1394499500,337500,337500,337500,337500,0
|
|
20240423,115100,1394499500,337500,337000,337500,337000,15
|
|
20240423,115000,1389439500,337500,337500,337500,337500,3
|
|
20240423,114900,1388427000,337500,337500,337500,337500,0
|
|
20240423,114800,1388427000,337500,338000,338000,337500,7
|
|
20240423,114700,1386064000,338000,338000,338000,338000,2
|
|
20240423,114600,1385388000,338000,338000,338000,338000,15
|
|
20240423,114500,1380318000,338500,339000,339000,338000,144
|
|
20240423,114400,1331640500,339000,336500,339000,336500,192
|
|
20240423,114300,1266803500,336500,336500,336500,336500,0
|
|
20240423,114200,1266803500,336500,336500,336500,336500,0
|
|
20240423,114100,1266803500,336500,336500,336500,336500,4
|
|
20240423,114000,1265457500,336500,336500,336500,336500,1
|
|
20240423,113900,1265121000,336000,336000,336000,336000,100
|
|
20240423,113800,1231521000,336500,336000,336500,336000,101
|
|
20240423,113700,1197584500,336000,336000,336000,336000,0
|
|
20240423,113600,1197584500,336000,336000,336000,336000,0
|
|
20240423,113500,1197584500,336000,336000,336000,336000,2
|
|
20240423,113400,1196912500,336500,336500,336500,336500,0
|
|
20240423,113300,1196912500,336500,336500,336500,336000,12
|
|
20240423,113200,1192876000,336500,336500,336500,336500,3
|
|
20240423,113100,1191866500,336500,336500,336500,336500,0
|
|
20240423,113000,1191866500,336500,336500,336500,336500,0
|
|
20240423,112900,1191866500,336500,336500,336500,336500,0
|
|
20240423,112800,1191866500,336500,336500,336500,336500,4
|
|
20240423,112700,1190520500,337000,337000,337000,337000,0
|
|
20240423,112600,1190520500,337000,337000,337000,337000,19
|
|
20240423,112500,1184117500,337000,337000,337000,337000,2
|
|
20240423,112400,1183443500,336500,336500,336500,336500,0
|
|
20240423,112300,1183443500,336500,336500,336500,336500,28
|
|
20240423,112200,1174021500,336000,336000,336000,336000,16
|
|
20240423,112100,1168645500,336500,336500,336500,336500,0
|
|
20240423,112000,1168645500,336500,336500,336500,336500,1
|
|
20240423,111900,1168309000,336500,336500,336500,336500,10
|
|
20240423,111800,1164944000,336000,336000,336000,336000,0
|
|
20240423,111700,1164944000,336000,336000,336000,336000,19
|
|
20240423,111600,1158560000,336000,336500,336500,336000,3
|
|
20240423,111500,1157551500,336000,336000,336000,336000,10
|
|
20240423,111400,1154191500,336500,336500,336500,336500,0
|
|
20240423,111300,1154191500,336500,336500,336500,336500,5
|
|
20240423,111200,1152509000,336500,336500,336500,336500,0
|
|
20240423,111100,1152509000,336500,336000,336500,336000,54
|
|
20240423,111000,1134364500,335500,335500,335500,335500,0
|
|
20240423,110900,1134364500,335500,335000,335500,335000,6
|
|
20240423,110800,1132352000,336000,336000,336000,336000,0
|
|
20240423,110700,1132352000,336000,336000,336000,336000,0
|
|
20240423,110600,1132352000,336000,336000,336000,336000,1
|
|
20240423,110500,1132016000,335500,335500,335500,335500,1
|
|
20240423,110400,1131680500,335500,335500,335500,335500,4
|
|
20240423,110300,1130338500,335500,335500,335500,335500,10
|
|
20240423,110200,1126983500,335500,335500,335500,335500,0
|
|
20240423,110100,1126983500,335500,335500,335500,335500,1
|
|
20240423,110000,1126648000,335500,335000,335500,335000,9
|
|
20240423,105900,1123629000,335500,335500,335500,335500,3
|
|
20240423,105800,1122622500,336500,336500,336500,336500,0
|
|
20240423,105700,1122622500,336500,336500,336500,336500,0
|
|
20240423,105600,1122622500,336500,336500,336500,336500,0
|
|
20240423,105500,1122622500,336500,336000,336500,336000,10
|
|
20240423,105400,1119259000,336000,335000,336000,335000,24
|
|
20240423,105300,1111216000,336500,335500,336500,335500,3
|
|
20240423,105200,1110207500,335500,336000,336500,335500,10
|
|
20240423,105100,1106847500,335000,335500,335500,335000,124
|
|
20240423,105000,1065276500,335500,335500,335500,335500,0
|
|
20240423,104900,1065276500,335500,335500,335500,335500,4
|
|
20240423,104800,1063934500,336000,336000,336000,336000,241
|
|
20240423,104700,982958500,337000,337000,337000,337000,0
|
|
20240423,104600,982958500,337000,337000,337000,337000,1
|
|
20240423,104500,982621500,336000,336000,336000,336000,2
|
|
20240423,104400,981949500,336000,336000,336000,336000,215
|
|
20240423,104300,909709500,336000,336500,336500,336000,20
|
|
20240423,104200,902980500,336500,336500,336500,336500,23
|
|
20240423,104100,895241000,337000,337000,337000,337000,0
|
|
20240423,104000,895241000,337000,336500,337000,336500,5
|
|
20240423,103900,893557500,336000,336000,336000,336000,2
|
|
20240423,103800,892885500,337000,337000,337000,337000,2
|
|
20240423,103700,892211500,336500,336500,336500,336500,32
|
|
20240423,103600,881443500,337000,337000,337000,337000,0
|
|
20240423,103500,881443500,337000,337000,337000,337000,0
|
|
20240423,103400,881443500,337000,337000,337000,337000,10
|
|
20240423,103300,878073500,337000,337000,337000,337000,2
|
|
20240423,103200,877399500,336500,336500,336500,336500,0
|
|
20240423,103100,877399500,336500,336500,336500,336500,6
|
|
20240423,103000,875380500,336500,336500,336500,336500,0
|
|
20240423,102900,875380500,336500,336500,336500,336500,0
|
|
20240423,102800,875380500,336500,336500,336500,336500,0
|
|
20240423,102700,875380500,336500,336500,336500,336500,18
|
|
20240423,102600,869323500,336500,336500,336500,336500,34
|
|
20240423,102500,857882500,336500,336500,336500,336500,0
|
|
20240423,102400,857882500,336500,336500,336500,336500,1
|
|
20240423,102300,857546000,336500,336500,336500,336500,14
|
|
20240423,102200,852835000,336000,336000,336000,336000,0
|
|
20240423,102100,852835000,336000,337000,337000,336000,154
|
|
20240423,102000,801053500,337000,336500,337000,336500,11
|
|
20240423,101900,797347000,336500,336500,336500,336500,1
|
|
20240423,101800,797010500,336500,336500,336500,336500,18
|
|
20240423,101700,790953500,336500,336500,336500,336500,6
|
|
20240423,101600,788934500,336500,336500,336500,336500,0
|
|
20240423,101500,788934500,336500,337000,337000,336500,3
|
|
20240423,101400,787924500,336000,336000,336000,336000,0
|
|
20240423,101300,787924500,336000,336000,336000,336000,5
|
|
20240423,101200,786244500,335500,336500,337000,335500,85
|
|
20240423,101100,757672000,336500,336500,336500,336500,2
|
|
20240423,101000,756999000,336000,336000,336000,336000,0
|
|
20240423,100900,756999000,336000,336000,336000,336000,0
|
|
20240423,100800,756999000,336000,336000,336000,336000,5
|
|
20240423,100700,755319000,336000,336000,336000,336000,5
|
|
20240423,100600,753639000,336000,336000,336000,335500,20
|
|
20240423,100500,746919500,336000,336000,336000,336000,0
|
|
20240423,100400,746919500,336000,336000,336000,336000,8
|
|
20240423,100300,744231500,336000,335500,336000,335500,19
|
|
20240423,100200,737852500,335500,335500,335500,335500,5
|
|
20240423,100100,736175000,336000,335500,336000,335500,42
|
|
20240423,100000,722082000,335500,336000,336000,335500,5
|
|
20240423,095900,720404000,334500,334500,334500,334500,0
|
|
20240423,095800,720404000,334500,335500,335500,334500,117
|
|
20240423,095700,681202000,336000,336000,336000,336000,2
|
|
20240423,095600,680530000,336000,336000,336000,336000,4
|
|
20240423,095500,679186000,336000,336000,336000,336000,3
|
|
20240423,095400,678178000,336000,336000,336000,336000,0
|
|
20240423,095300,678178000,336000,336000,336000,336000,1
|
|
20240423,095200,677842000,336000,336000,336000,336000,0
|
|
20240423,095100,677842000,336000,336000,336000,336000,0
|
|
20240423,095000,677842000,336000,335000,336000,335000,19
|
|
20240423,094900,671476000,335000,335000,335000,335000,12
|
|
20240423,094800,667456000,335000,335000,335000,335000,57
|
|
20240423,094700,648361000,336000,336000,336000,336000,11
|
|
20240423,094600,644665000,335000,335500,335500,335000,19
|
|
20240423,094500,638294500,336000,336000,336000,336000,0
|
|
20240423,094400,638294500,336000,336000,336000,336000,1
|
|
20240423,094300,637958500,335500,335500,335500,335500,6
|
|
20240423,094200,635945500,335500,335500,335500,335500,15
|
|
20240423,094100,630913000,335000,335000,335000,335000,0
|
|
20240423,094000,630913000,335000,335000,335000,335000,0
|
|
20240423,093900,630913000,335000,335000,336000,335000,32
|
|
20240423,093800,620192000,336000,336000,336000,336000,0
|
|
20240423,093700,620192000,336000,336500,336500,335000,11
|
|
20240423,093600,616504500,335000,334500,335000,334500,184
|
|
20240423,093500,554870000,334000,334500,335000,334000,56
|
|
20240423,093400,536131000,335000,337000,337000,335000,175
|
|
20240423,093300,477478000,337000,337000,337000,335500,242
|
|
20240423,093200,396121000,337000,337000,337000,337000,310
|
|
20240423,093100,291651000,337000,337500,337500,337000,12
|
|
20240423,093000,287603000,337500,337500,337500,337500,9
|
|
20240423,092900,284565500,337500,337500,337500,337500,1
|
|
20240423,092800,284228000,337000,337000,337000,337000,2
|
|
20240423,092700,283554000,337000,337000,337000,337000,33
|
|
20240423,092600,272433000,337000,337500,337500,337000,3
|
|
20240423,092500,271421500,337500,337500,337500,337500,21
|
|
20240423,092400,264334000,337500,337500,337500,337500,0
|
|
20240423,092300,264334000,337500,337500,337500,337500,27
|
|
20240423,092200,255221500,337000,337500,337500,337000,66
|
|
20240423,092100,232978500,337500,337500,337500,337000,58
|
|
20240423,092000,213427500,338000,337500,338000,337500,28
|
|
20240423,091900,203977000,338000,338000,338000,338000,5
|
|
20240423,091800,202287000,338000,338000,338000,338000,1
|
|
20240423,091700,201949000,338000,338000,338000,337000,86
|
|
20240423,091600,172918000,339000,339000,339500,339000,31
|
|
20240423,091500,162408500,338000,337500,338000,337500,18
|
|
20240423,091400,156326500,337500,337500,337500,337500,6
|
|
20240423,091300,154301500,338000,337500,338000,337500,9
|
|
20240423,091200,151261000,337500,337500,337500,337500,8
|
|
20240423,091100,148561000,337500,337500,338000,337500,24
|
|
20240423,091000,140460000,337500,337500,337500,337500,0
|
|
20240423,090900,140460000,337500,337500,338000,337500,7
|
|
20240423,090800,138095500,337500,338000,338000,337500,9
|
|
20240423,090700,135056500,338000,338000,338000,337000,134
|
|
20240423,090600,89876500,337500,337500,337500,337500,1
|
|
20240423,090500,89539000,337500,337500,337500,337500,41
|
|
20240423,090400,75701500,337500,337500,337500,337500,42
|
|
20240423,090300,61526500,337500,338500,338500,337500,5
|
|
20240423,090200,59837000,338000,338000,338500,338000,29
|
|
20240423,090100,50034500,338000,337500,339500,337500,6
|
|
20240423,090000,48003000,337500,338500,338500,337500,142
|