728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,210500,3311240500,338000,338000,338000,338000,441
|
|
20240424,210400,3311240500,338000,338000,338000,338000,0
|
|
20240424,210300,3311240500,338000,338000,338000,338000,0
|
|
20240424,210200,3311240500,338000,338000,338000,338000,0
|
|
20240424,210100,3311240500,338000,338000,338000,338000,0
|
|
20240424,210000,3311240500,338000,338000,338000,338000,0
|
|
20240424,205900,3311240500,338000,338000,338000,338000,0
|
|
20240424,205800,3311240500,338000,338000,338000,338000,0
|
|
20240424,205700,3311240500,338000,338000,338000,338000,0
|
|
20240424,205600,3311240500,338000,338000,338000,338000,0
|
|
20240424,205500,3311240500,338000,338000,338000,338000,0
|
|
20240424,205400,3311240500,338000,338000,338000,338000,0
|
|
20240424,205300,3311240500,338000,338000,338000,338000,0
|
|
20240424,205200,3311240500,338000,338000,338000,338000,0
|
|
20240424,205100,3311240500,338000,338000,338000,338000,0
|
|
20240424,205000,3311240500,338000,338000,338000,338000,0
|
|
20240424,204900,3311240500,338000,338000,338000,338000,0
|
|
20240424,204800,3311240500,338000,338000,338000,338000,0
|
|
20240424,204700,3311240500,338000,338000,338000,338000,0
|
|
20240424,204600,3311240500,338000,338000,338000,338000,0
|
|
20240424,204500,3311240500,338000,338000,338000,338000,0
|
|
20240424,204400,3311240500,338000,338000,338000,338000,0
|
|
20240424,204300,3311240500,338000,338000,338000,338000,0
|
|
20240424,204200,3311240500,338000,338000,338000,338000,0
|
|
20240424,204100,3311240500,338000,338000,338000,338000,0
|
|
20240424,204000,3311240500,338000,338000,338000,338000,0
|
|
20240424,203900,3311240500,338000,338000,338000,338000,0
|
|
20240424,203800,3311240500,338000,338000,338000,338000,0
|
|
20240424,203700,3311240500,338000,338000,338000,338000,0
|
|
20240424,203600,3311240500,338000,338000,338000,338000,0
|
|
20240424,203500,3311240500,338000,338000,338000,338000,441
|
|
20240424,203400,3311240500,338000,338000,338000,338000,0
|
|
20240424,203300,3311240500,338000,338000,338000,338000,0
|
|
20240424,203200,3311240500,338000,338000,338000,338000,0
|
|
20240424,203100,3311240500,338000,338000,338000,338000,0
|
|
20240424,203000,3311240500,338000,338000,338000,338000,0
|
|
20240424,202900,3311240500,338000,338000,338000,338000,0
|
|
20240424,202800,3311240500,338000,338000,338000,338000,0
|
|
20240424,202700,3311240500,338000,338000,338000,338000,0
|
|
20240424,202600,3311240500,338000,338000,338000,338000,0
|
|
20240424,202500,3311240500,338000,338000,338000,338000,0
|
|
20240424,202400,3311240500,338000,338000,338000,338000,0
|
|
20240424,202300,3311240500,338000,338000,338000,338000,0
|
|
20240424,202200,3311240500,338000,338000,338000,338000,0
|
|
20240424,202100,3311240500,338000,338000,338000,338000,0
|
|
20240424,202000,3311240500,338000,338000,338000,338000,0
|
|
20240424,201900,3311240500,338000,338000,338000,338000,0
|
|
20240424,201800,3311240500,338000,338000,338000,338000,0
|
|
20240424,201700,3311240500,338000,338000,338000,338000,0
|
|
20240424,201600,3311240500,338000,338000,338000,338000,0
|
|
20240424,201500,3311240500,338000,338000,338000,338000,0
|
|
20240424,201400,3311240500,338000,338000,338000,338000,0
|
|
20240424,201300,3311240500,338000,338000,338000,338000,0
|
|
20240424,201200,3311240500,338000,338000,338000,338000,0
|
|
20240424,201100,3311240500,338000,338000,338000,338000,0
|
|
20240424,201000,3311240500,338000,338000,338000,338000,0
|
|
20240424,200900,3311240500,338000,338000,338000,338000,0
|
|
20240424,200800,3311240500,338000,338000,338000,338000,0
|
|
20240424,200700,3311240500,338000,338000,338000,338000,0
|
|
20240424,200600,3311240500,338000,338000,338000,338000,0
|
|
20240424,200500,3311240500,338000,338000,338000,338000,441
|
|
20240424,200400,3311240500,338000,338000,338000,338000,0
|
|
20240424,200300,3311240500,338000,338000,338000,338000,0
|
|
20240424,200200,3311240500,338000,338000,338000,338000,0
|
|
20240424,200100,3311240500,338000,338000,338000,338000,0
|
|
20240424,200000,3311240500,338000,338000,338000,338000,0
|
|
20240424,195900,3311240500,338000,338000,338000,338000,0
|
|
20240424,195800,3311240500,338000,338000,338000,338000,0
|
|
20240424,195700,3311240500,338000,338000,338000,338000,0
|
|
20240424,195600,3311240500,338000,338000,338000,338000,0
|
|
20240424,195500,3311240500,338000,338000,338000,338000,0
|
|
20240424,195400,3311240500,338000,338000,338000,338000,0
|
|
20240424,195300,3311240500,338000,338000,338000,338000,0
|
|
20240424,195200,3311240500,338000,338000,338000,338000,0
|
|
20240424,195100,3311240500,338000,338000,338000,338000,0
|
|
20240424,195000,3311240500,338000,338000,338000,338000,0
|
|
20240424,194900,3311240500,338000,338000,338000,338000,0
|
|
20240424,194800,3311240500,338000,338000,338000,338000,0
|
|
20240424,194700,3311240500,338000,338000,338000,338000,0
|
|
20240424,194600,3311240500,338000,338000,338000,338000,0
|
|
20240424,194500,3311240500,338000,338000,338000,338000,0
|
|
20240424,194400,3311240500,338000,338000,338000,338000,0
|
|
20240424,194300,3311240500,338000,338000,338000,338000,0
|
|
20240424,194200,3311240500,338000,338000,338000,338000,0
|
|
20240424,194100,3311240500,338000,338000,338000,338000,0
|
|
20240424,194000,3311240500,338000,338000,338000,338000,0
|
|
20240424,193900,3311240500,338000,338000,338000,338000,0
|
|
20240424,193800,3311240500,338000,338000,338000,338000,0
|
|
20240424,193700,3311240500,338000,338000,338000,338000,0
|
|
20240424,193600,3311240500,338000,338000,338000,338000,0
|
|
20240424,193500,3311240500,338000,338000,338000,338000,441
|
|
20240424,193400,3311240500,338000,338000,338000,338000,0
|
|
20240424,193300,3311240500,338000,338000,338000,338000,0
|
|
20240424,193200,3311240500,338000,338000,338000,338000,0
|
|
20240424,193100,3311240500,338000,338000,338000,338000,0
|
|
20240424,193000,3311240500,338000,338000,338000,338000,0
|
|
20240424,192900,3311240500,338000,338000,338000,338000,0
|
|
20240424,192800,3311240500,338000,338000,338000,338000,0
|
|
20240424,192700,3311240500,338000,338000,338000,338000,0
|
|
20240424,192600,3311240500,338000,338000,338000,338000,0
|
|
20240424,192500,3311240500,338000,338000,338000,338000,0
|
|
20240424,192400,3311240500,338000,338000,338000,338000,0
|
|
20240424,192300,3311240500,338000,338000,338000,338000,0
|
|
20240424,192200,3311240500,338000,338000,338000,338000,0
|
|
20240424,192100,3311240500,338000,338000,338000,338000,0
|
|
20240424,192000,3311240500,338000,338000,338000,338000,0
|
|
20240424,191900,3311240500,338000,338000,338000,338000,0
|
|
20240424,191800,3311240500,338000,338000,338000,338000,0
|
|
20240424,191700,3311240500,338000,338000,338000,338000,0
|
|
20240424,191600,3311240500,338000,338000,338000,338000,0
|
|
20240424,191500,3311240500,338000,338000,338000,338000,0
|
|
20240424,191400,3311240500,338000,338000,338000,338000,0
|
|
20240424,191300,3311240500,338000,338000,338000,338000,0
|
|
20240424,191200,3311240500,338000,338000,338000,338000,0
|
|
20240424,191100,3311240500,338000,338000,338000,338000,0
|
|
20240424,191000,3311240500,338000,338000,338000,338000,0
|
|
20240424,190900,3311240500,338000,338000,338000,338000,0
|
|
20240424,190800,3311240500,338000,338000,338000,338000,0
|
|
20240424,190700,3311240500,338000,338000,338000,338000,0
|
|
20240424,190600,3311240500,338000,338000,338000,338000,0
|
|
20240424,190500,3311240500,338000,338000,338000,338000,441
|
|
20240424,190400,3311240500,338000,338000,338000,338000,0
|
|
20240424,190300,3311240500,338000,338000,338000,338000,0
|
|
20240424,190200,3311240500,338000,338000,338000,338000,0
|
|
20240424,190100,3311240500,338000,338000,338000,338000,0
|
|
20240424,190000,3311240500,338000,338000,338000,338000,0
|
|
20240424,185900,3311240500,338000,338000,338000,338000,0
|
|
20240424,185800,3311240500,338000,338000,338000,338000,0
|
|
20240424,185700,3311240500,338000,338000,338000,338000,0
|
|
20240424,185600,3311240500,338000,338000,338000,338000,0
|
|
20240424,185500,3311240500,338000,338000,338000,338000,0
|
|
20240424,185400,3311240500,338000,338000,338000,338000,0
|
|
20240424,185300,3311240500,338000,338000,338000,338000,0
|
|
20240424,185200,3311240500,338000,338000,338000,338000,0
|
|
20240424,185100,3311240500,338000,338000,338000,338000,0
|
|
20240424,185000,3311240500,338000,338000,338000,338000,0
|
|
20240424,184900,3311240500,338000,338000,338000,338000,0
|
|
20240424,184800,3311240500,338000,338000,338000,338000,0
|
|
20240424,184700,3311240500,338000,338000,338000,338000,0
|
|
20240424,184600,3311240500,338000,338000,338000,338000,0
|
|
20240424,184500,3311240500,338000,338000,338000,338000,0
|
|
20240424,184400,3311240500,338000,338000,338000,338000,0
|
|
20240424,184300,3311240500,338000,338000,338000,338000,0
|
|
20240424,184200,3311240500,338000,338000,338000,338000,0
|
|
20240424,184100,3311240500,338000,338000,338000,338000,0
|
|
20240424,184000,3311240500,338000,338000,338000,338000,0
|
|
20240424,183900,3311240500,338000,338000,338000,338000,0
|
|
20240424,183800,3311240500,338000,338000,338000,338000,0
|
|
20240424,183700,3311240500,338000,338000,338000,338000,0
|
|
20240424,183600,3311240500,338000,338000,338000,338000,0
|
|
20240424,183500,3311240500,338000,338000,338000,338000,441
|
|
20240424,183400,3311240500,338000,338000,338000,338000,0
|
|
20240424,183300,3311240500,338000,338000,338000,338000,0
|
|
20240424,183200,3311240500,338000,338000,338000,338000,0
|
|
20240424,183100,3311240500,338000,338000,338000,338000,0
|
|
20240424,183000,3311240500,338000,338000,338000,338000,0
|
|
20240424,182900,3311240500,338000,338000,338000,338000,0
|
|
20240424,182800,3311240500,338000,338000,338000,338000,0
|
|
20240424,182700,3311240500,338000,338000,338000,338000,0
|
|
20240424,182600,3311240500,338000,338000,338000,338000,0
|
|
20240424,182500,3311240500,338000,338000,338000,338000,0
|
|
20240424,182400,3311240500,338000,338000,338000,338000,0
|
|
20240424,182300,3311240500,338000,338000,338000,338000,0
|
|
20240424,182200,3311240500,338000,338000,338000,338000,0
|
|
20240424,182100,3311240500,338000,338000,338000,338000,0
|
|
20240424,182000,3311240500,338000,338000,338000,338000,0
|
|
20240424,181900,3311240500,338000,338000,338000,338000,0
|
|
20240424,181800,3311240500,338000,338000,338000,338000,0
|
|
20240424,181700,3311240500,338000,338000,338000,338000,0
|
|
20240424,181600,3311240500,338000,338000,338000,338000,0
|
|
20240424,181500,3311240500,338000,338000,338000,338000,0
|
|
20240424,181400,3311240500,338000,338000,338000,338000,0
|
|
20240424,181300,3311240500,338000,338000,338000,338000,0
|
|
20240424,181200,3311240500,338000,338000,338000,338000,0
|
|
20240424,181100,3311240500,338000,338000,338000,338000,0
|
|
20240424,181000,3311240500,338000,338000,338000,338000,0
|
|
20240424,180900,3311240500,338000,338000,338000,338000,0
|
|
20240424,180800,3311240500,338000,338000,338000,338000,0
|
|
20240424,180700,3311240500,338000,338000,338000,338000,0
|
|
20240424,180600,3311240500,338000,338000,338000,338000,0
|
|
20240424,180500,3311240500,338000,338000,338000,338000,441
|
|
20240424,180400,3311240500,338000,338000,338000,338000,0
|
|
20240424,180300,3311240500,338000,338000,338000,338000,0
|
|
20240424,180200,3311240500,338000,338000,338000,338000,0
|
|
20240424,180100,3311240500,338000,338000,338000,338000,0
|
|
20240424,180000,3311240500,338000,338000,338000,338000,0
|
|
20240424,175900,3311240500,338000,338000,338000,338000,0
|
|
20240424,175800,3311240500,338000,338000,338000,338000,0
|
|
20240424,175700,3311240500,338000,338000,338000,338000,0
|
|
20240424,175600,3311240500,338000,338000,338000,338000,0
|
|
20240424,175500,3311240500,338000,338000,338000,338000,0
|
|
20240424,175400,3311240500,338000,338000,338000,338000,0
|
|
20240424,175300,3311240500,338000,338000,338000,338000,0
|
|
20240424,175200,3311240500,338000,338000,338000,338000,0
|
|
20240424,175100,3311240500,338000,338000,338000,338000,0
|
|
20240424,175000,3311240500,338000,338000,338000,338000,0
|
|
20240424,174900,3311240500,338000,338000,338000,338000,0
|
|
20240424,174800,3311240500,338000,338000,338000,338000,0
|
|
20240424,174700,3311240500,338000,338000,338000,338000,0
|
|
20240424,174600,3311240500,338000,338000,338000,338000,0
|
|
20240424,174500,3311240500,338000,338000,338000,338000,0
|
|
20240424,174400,3311240500,338000,338000,338000,338000,0
|
|
20240424,174300,3311240500,338000,338000,338000,338000,0
|
|
20240424,174200,3311240500,338000,338000,338000,338000,0
|
|
20240424,174100,3311240500,338000,338000,338000,338000,0
|
|
20240424,174000,3311240500,338000,338000,338000,338000,0
|
|
20240424,173900,3311240500,338000,338000,338000,338000,0
|
|
20240424,173800,3311240500,338000,338000,338000,338000,0
|
|
20240424,173700,3311240500,338000,338000,338000,338000,0
|
|
20240424,173600,3311240500,338000,338000,338000,338000,0
|
|
20240424,173500,3311240500,338000,338000,338000,338000,441
|
|
20240424,173400,3311240500,338000,338000,338000,338000,0
|
|
20240424,173300,3311240500,338000,338000,338000,338000,0
|
|
20240424,173200,3311240500,338000,338000,338000,338000,0
|
|
20240424,173100,3311240500,338000,338000,338000,338000,0
|
|
20240424,173000,3311240500,338000,338000,338000,338000,0
|
|
20240424,172900,3311240500,338000,338000,338000,338000,0
|
|
20240424,172800,3311240500,338000,338000,338000,338000,0
|
|
20240424,172700,3311240500,338000,338000,338000,338000,0
|
|
20240424,172600,3311240500,338000,338000,338000,338000,0
|
|
20240424,172500,3311240500,338000,338000,338000,338000,0
|
|
20240424,172400,3311240500,338000,338000,338000,338000,0
|
|
20240424,172300,3311240500,338000,338000,338000,338000,0
|
|
20240424,172200,3311240500,338000,338000,338000,338000,0
|
|
20240424,172100,3311240500,338000,338000,338000,338000,0
|
|
20240424,172000,3311240500,338000,338000,338000,338000,0
|
|
20240424,171900,3311240500,338000,338000,338000,338000,0
|
|
20240424,171800,3311240500,338000,338000,338000,338000,0
|
|
20240424,171700,3311240500,338000,338000,338000,338000,0
|
|
20240424,171600,3311240500,338000,338000,338000,338000,0
|
|
20240424,171500,3311240500,338000,338000,338000,338000,0
|
|
20240424,171400,3311240500,338000,338000,338000,338000,0
|
|
20240424,171300,3311240500,338000,338000,338000,338000,0
|
|
20240424,171200,3311240500,338000,338000,338000,338000,0
|
|
20240424,171100,3311240500,338000,338000,338000,338000,0
|
|
20240424,171000,3311240500,338000,338000,338000,338000,0
|
|
20240424,170900,3311240500,338000,338000,338000,338000,0
|
|
20240424,170800,3311240500,338000,338000,338000,338000,0
|
|
20240424,170700,3311240500,338000,338000,338000,338000,0
|
|
20240424,170600,3311240500,338000,338000,338000,338000,0
|
|
20240424,170500,3311240500,338000,338000,338000,338000,441
|
|
20240424,170400,3311240500,338000,338000,338000,338000,0
|
|
20240424,170300,3311240500,338000,338000,338000,338000,0
|
|
20240424,170200,3311240500,338000,338000,338000,338000,0
|
|
20240424,170100,3311240500,338000,338000,338000,338000,0
|
|
20240424,170000,3311240500,338000,338000,338000,338000,0
|
|
20240424,165900,3311240500,338000,338000,338000,338000,0
|
|
20240424,165800,3311240500,338000,338000,338000,338000,0
|
|
20240424,165700,3311240500,338000,338000,338000,338000,0
|
|
20240424,165600,3311240500,338000,338000,338000,338000,0
|
|
20240424,165500,3311240500,338000,338000,338000,338000,0
|
|
20240424,165400,3311240500,338000,338000,338000,338000,0
|
|
20240424,165300,3311240500,338000,338000,338000,338000,0
|
|
20240424,165200,3311240500,338000,338000,338000,338000,0
|
|
20240424,165100,3311240500,338000,338000,338000,338000,0
|
|
20240424,165000,3311240500,338000,338000,338000,338000,0
|
|
20240424,164900,3311240500,338000,338000,338000,338000,0
|
|
20240424,164800,3311240500,338000,338000,338000,338000,0
|
|
20240424,164700,3311240500,338000,338000,338000,338000,0
|
|
20240424,164600,3311240500,338000,338000,338000,338000,0
|
|
20240424,164500,3311240500,338000,338000,338000,338000,0
|
|
20240424,164400,3311240500,338000,338000,338000,338000,0
|
|
20240424,164300,3311240500,338000,338000,338000,338000,0
|
|
20240424,164200,3311240500,338000,338000,338000,338000,0
|
|
20240424,164100,3311240500,338000,338000,338000,338000,0
|
|
20240424,164000,3311240500,338000,338000,338000,338000,0
|
|
20240424,163900,3311240500,338000,338000,338000,338000,0
|
|
20240424,163800,3311240500,338000,338000,338000,338000,0
|
|
20240424,163700,3311240500,338000,338000,338000,338000,0
|
|
20240424,163600,3311240500,338000,338000,338000,338000,0
|
|
20240424,163500,3311240500,338000,338000,338000,338000,441
|
|
20240424,163400,3311240500,338000,338000,338000,338000,0
|
|
20240424,163300,3311240500,338000,338000,338000,338000,0
|
|
20240424,163200,3311240500,338000,338000,338000,338000,0
|
|
20240424,163100,3311240500,338000,338000,338000,338000,0
|
|
20240424,163000,3311240500,338000,338000,338000,338000,0
|
|
20240424,162900,3311240500,338000,338000,338000,338000,0
|
|
20240424,162800,3311240500,338000,338000,338000,338000,0
|
|
20240424,162700,3311240500,338000,338000,338000,338000,0
|
|
20240424,162600,3311240500,338000,338000,338000,338000,0
|
|
20240424,162500,3311240500,338000,338000,338000,338000,0
|
|
20240424,162400,3311240500,338000,338000,338000,338000,0
|
|
20240424,162300,3311240500,338000,338000,338000,338000,0
|
|
20240424,162200,3311240500,338000,338000,338000,338000,0
|
|
20240424,162100,3311240500,338000,338000,338000,338000,0
|
|
20240424,162000,3311240500,338000,338000,338000,338000,0
|
|
20240424,161900,3311240500,338000,338000,338000,338000,0
|
|
20240424,161800,3311240500,338000,338000,338000,338000,0
|
|
20240424,161700,3311240500,338000,338000,338000,338000,0
|
|
20240424,161600,3311240500,338000,338000,338000,338000,0
|
|
20240424,161500,3311240500,338000,338000,338000,338000,0
|
|
20240424,161400,3311240500,338000,338000,338000,338000,0
|
|
20240424,161300,3311240500,338000,338000,338000,338000,0
|
|
20240424,161200,3311240500,338000,338000,338000,338000,0
|
|
20240424,161100,3311240500,338000,338000,338000,338000,0
|
|
20240424,161000,3311240500,338000,338000,338000,338000,0
|
|
20240424,160900,3311240500,338000,338000,338000,338000,0
|
|
20240424,160800,3311240500,338000,338000,338000,338000,0
|
|
20240424,160700,3311240500,338000,338000,338000,338000,0
|
|
20240424,160600,3311240500,338000,338000,338000,338000,0
|
|
20240424,160500,3311240500,338000,338000,338000,338000,441
|
|
20240424,160400,3311240500,338000,338000,338000,338000,0
|
|
20240424,160300,3311240500,338000,338000,338000,338000,0
|
|
20240424,160200,3311240500,338000,338000,338000,338000,0
|
|
20240424,160100,3311240500,338000,338000,338000,338000,0
|
|
20240424,160000,3311240500,338000,338000,338000,338000,0
|
|
20240424,155900,3311240500,338000,338000,338000,338000,0
|
|
20240424,155800,3311240500,338000,338000,338000,338000,0
|
|
20240424,155700,3311240500,338000,338000,338000,338000,0
|
|
20240424,155600,3311240500,338000,338000,338000,338000,0
|
|
20240424,155500,3311240500,338000,338000,338000,338000,0
|
|
20240424,155400,3311240500,338000,338000,338000,338000,0
|
|
20240424,155300,3311240500,338000,338000,338000,338000,0
|
|
20240424,155200,3311240500,338000,338000,338000,338000,0
|
|
20240424,155100,3311240500,338000,338000,338000,338000,0
|
|
20240424,155000,3311240500,338000,338000,338000,338000,0
|
|
20240424,154900,3311240500,338000,338000,338000,338000,0
|
|
20240424,154800,3311240500,338000,338000,338000,338000,0
|
|
20240424,154700,3311240500,338000,338000,338000,338000,0
|
|
20240424,154600,3311240500,338000,338000,338000,338000,0
|
|
20240424,154500,3311240500,338000,338000,338000,338000,0
|
|
20240424,154400,3311240500,338000,338000,338000,338000,0
|
|
20240424,154300,3311240500,338000,338000,338000,338000,0
|
|
20240424,154200,3311240500,338000,338000,338000,338000,0
|
|
20240424,154100,3311240500,338000,338000,338000,338000,0
|
|
20240424,154000,3311240500,338000,338000,338000,338000,0
|
|
20240424,153900,3311240500,338000,338000,338000,338000,0
|
|
20240424,153800,3311240500,338000,338000,338000,338000,0
|
|
20240424,153700,3311240500,338000,338000,338000,338000,0
|
|
20240424,153600,3311240500,338000,338000,338000,338000,0
|
|
20240424,153500,3311240500,338000,338000,338000,338000,441
|
|
20240424,153400,3311240500,338000,338000,338000,338000,0
|
|
20240424,153300,3311240500,338000,338000,338000,338000,0
|
|
20240424,153200,3311240500,338000,338000,338000,338000,0
|
|
20240424,153100,3311240500,338000,338000,338000,338000,0
|
|
20240424,153000,3311240500,338000,338000,338000,338000,441
|
|
20240424,152900,3162182500,337500,337500,337500,337500,0
|
|
20240424,152800,3162182500,337500,337500,337500,337500,0
|
|
20240424,152700,3162182500,337500,337500,337500,337500,0
|
|
20240424,152600,3162182500,337500,337500,337500,337500,0
|
|
20240424,152500,3162182500,337500,337500,337500,337500,0
|
|
20240424,152400,3162182500,337500,337500,337500,337500,0
|
|
20240424,152300,3162182500,337500,337500,337500,337500,0
|
|
20240424,152200,3162182500,337500,337500,337500,337500,0
|
|
20240424,152100,3162182500,337500,337500,337500,337500,0
|
|
20240424,152000,3162182500,337500,337500,337500,337500,0
|
|
20240424,151900,3162182500,337500,338500,338500,337500,314
|
|
20240424,151800,3056020000,338500,338500,338500,338000,26
|
|
20240424,151700,3047229500,338500,338000,338500,338000,11
|
|
20240424,151600,3043507500,338000,338000,338500,338000,5
|
|
20240424,151500,3041816500,338500,338000,338500,338000,13
|
|
20240424,151400,3037421500,338500,338000,338500,338000,13
|
|
20240424,151300,3033023500,338500,338000,338500,338000,25
|
|
20240424,151200,3024571500,338000,338500,338500,338000,8
|
|
20240424,151100,3021866000,338500,338000,338500,338000,19
|
|
20240424,151000,3015436000,338500,338000,338500,338000,9
|
|
20240424,150900,3012392500,338000,338500,338500,338000,8
|
|
20240424,150800,3009685500,338000,338500,338500,338000,9
|
|
20240424,150700,3006642000,338000,338000,338000,338000,56
|
|
20240424,150600,2987714000,337500,338000,338000,337500,65
|
|
20240424,150500,2965764000,338000,338000,338000,338000,3
|
|
20240424,150400,2964750000,338000,338000,338000,338000,2
|
|
20240424,150300,2964074000,338000,338000,338000,338000,11
|
|
20240424,150200,2960356000,338000,338000,338500,338000,46
|
|
20240424,150100,2944793000,338000,338000,338000,338000,26
|
|
20240424,150000,2936005000,338000,338000,338500,337500,173
|
|
20240424,145900,2877535000,338000,338000,338000,338000,27
|
|
20240424,145800,2868409000,338000,338500,338500,338000,10
|
|
20240424,145700,2865028500,338000,338000,338000,338000,0
|
|
20240424,145600,2865028500,338000,338500,338500,338000,29
|
|
20240424,145500,2855226000,338000,338000,338500,338000,3
|
|
20240424,145400,2854211500,338000,338500,338500,338000,2
|
|
20240424,145300,2853535000,338500,338500,338500,338500,1
|
|
20240424,145200,2853196500,338000,338500,338500,338000,2
|
|
20240424,145100,2852520000,338500,338500,338500,338000,16
|
|
20240424,145000,2847105500,338500,338500,338500,338500,2
|
|
20240424,144900,2846428500,338000,338000,338000,338000,0
|
|
20240424,144800,2846428500,338000,338000,338000,338000,24
|
|
20240424,144700,2838316500,338500,338500,338500,338500,1
|
|
20240424,144600,2837978000,338000,338000,338000,337500,152
|
|
20240424,144500,2786603500,338000,338000,338000,338000,3
|
|
20240424,144400,2785589500,337500,337500,337500,337500,1
|
|
20240424,144300,2785252000,337500,338000,338000,337500,3
|
|
20240424,144200,2784239000,337500,337500,337500,337500,5
|
|
20240424,144100,2782551500,337500,337500,338000,337500,4
|
|
20240424,144000,2781200500,338000,338000,338000,338000,1
|
|
20240424,143900,2780862500,337000,338000,338000,337000,201
|
|
20240424,143800,2713118500,337000,337500,338000,337000,51
|
|
20240424,143700,2695909500,338000,337500,338000,337500,44
|
|
20240424,143600,2681059000,337500,337500,337500,337500,26
|
|
20240424,143500,2672284000,337500,337500,337500,337500,16
|
|
20240424,143400,2666884000,337000,337000,337000,337000,0
|
|
20240424,143300,2666884000,337000,337000,337000,337000,0
|
|
20240424,143200,2666884000,337000,337000,337000,337000,1
|
|
20240424,143100,2666547000,337500,337500,337500,337500,4
|
|
20240424,143000,2665197000,337000,337000,337500,337000,3
|
|
20240424,142900,2664185500,337000,337500,337500,337000,2
|
|
20240424,142800,2663511000,337500,337500,337500,337500,1
|
|
20240424,142700,2663173500,337000,337000,337000,337000,0
|
|
20240424,142600,2663173500,337000,337500,337500,337000,124
|
|
20240424,142500,2621338500,337500,338000,338000,337500,3
|
|
20240424,142400,2620325500,337500,337500,337500,337500,0
|
|
20240424,142300,2620325500,337500,337500,337500,337500,13
|
|
20240424,142200,2615938000,337500,338000,338000,337500,35
|
|
20240424,142100,2604110000,338500,338500,338500,338500,0
|
|
20240424,142000,2604110000,338500,338000,338500,338000,3
|
|
20240424,141900,2603095000,338500,338500,338500,338500,14
|
|
20240424,141800,2598356000,338500,338000,338500,338000,36
|
|
20240424,141700,2586180500,338500,338000,338500,338000,2
|
|
20240424,141600,2585504000,338500,338500,338500,338500,1
|
|
20240424,141500,2585165500,338500,338000,338500,338000,8
|
|
20240424,141400,2582460500,338500,338500,338500,338500,0
|
|
20240424,141300,2582460500,338500,338000,338500,337500,21
|
|
20240424,141200,2575364000,338000,338000,338000,338000,0
|
|
20240424,141100,2575364000,338000,338000,338000,338000,0
|
|
20240424,141000,2575364000,338000,338000,338000,337500,3
|
|
20240424,140900,2574350500,338000,338000,338000,338000,2
|
|
20240424,140800,2573674500,338000,338000,338000,338000,1
|
|
20240424,140700,2573336500,338000,338000,338000,337500,43
|
|
20240424,140600,2558817500,338000,338000,338000,338000,1
|
|
20240424,140500,2558479500,338000,338000,338000,338000,1
|
|
20240424,140400,2558141500,338000,338000,338000,338000,2
|
|
20240424,140300,2557465500,337000,337000,337000,337000,0
|
|
20240424,140200,2557465500,337000,337000,337000,337000,0
|
|
20240424,140100,2557465500,337000,337000,337000,337000,10
|
|
20240424,140000,2554095500,338000,337000,338000,336500,40
|
|
20240424,135900,2540609000,337000,336500,337000,336500,14
|
|
20240424,135800,2535895000,336500,337000,337000,336500,16
|
|
20240424,135700,2530505000,337000,337000,337000,337000,4
|
|
20240424,135600,2529157000,337000,336500,337000,336000,19
|
|
20240424,135500,2522760500,336500,336500,336500,336500,6
|
|
20240424,135400,2520741500,336500,336500,336500,336500,32
|
|
20240424,135300,2509973500,336500,336500,336500,336500,17
|
|
20240424,135200,2504253000,336500,336500,337000,336500,18
|
|
20240424,135100,2498195500,337000,337000,337000,337000,0
|
|
20240424,135000,2498195500,337000,337000,337000,337000,2
|
|
20240424,134900,2497521500,337000,336500,337000,336500,43
|
|
20240424,134800,2483037500,337000,337000,337000,337000,11
|
|
20240424,134700,2479330500,337000,337000,337000,337000,1
|
|
20240424,134600,2478993500,337000,336500,337000,336500,17
|
|
20240424,134500,2473267500,336500,336000,337000,336000,7
|
|
20240424,134400,2470914000,336000,336000,336500,336000,70
|
|
20240424,134300,2447392500,336000,336500,336500,336000,10
|
|
20240424,134200,2444028500,336500,337000,337000,336500,6
|
|
20240424,134100,2442009000,337000,337000,337000,337000,0
|
|
20240424,134000,2442009000,337000,337000,337000,337000,5
|
|
20240424,133900,2440324000,336500,336500,336500,336500,20
|
|
20240424,133800,2433594000,336500,336500,336500,336500,97
|
|
20240424,133700,2400953500,336500,336500,338000,336500,41
|
|
20240424,133600,2387151000,336500,337000,337500,336500,19
|
|
20240424,133500,2380748500,336500,336500,336500,336500,12
|
|
20240424,133400,2376710500,336500,336500,337000,336500,9
|
|
20240424,133300,2373681500,336500,336500,336500,336500,7
|
|
20240424,133200,2371326000,337000,337000,337000,337000,1
|
|
20240424,133100,2370989000,337000,336500,337000,336500,10
|
|
20240424,133000,2367623500,337000,337000,337000,337000,1
|
|
20240424,132900,2367286500,337000,336500,337000,336500,12
|
|
20240424,132800,2363247500,336500,336500,337000,336500,42
|
|
20240424,132700,2349114000,336500,336500,336500,336500,37
|
|
20240424,132600,2336663500,336500,336500,336500,336500,25
|
|
20240424,132500,2328251000,337000,337000,337000,336500,18
|
|
20240424,132400,2322192000,336000,337000,337000,336000,149
|
|
20240424,132300,2272031500,337500,336500,337500,336500,58
|
|
20240424,132200,2252484000,336500,336500,336500,336500,14
|
|
20240424,132100,2247773000,336500,337000,337000,336500,5
|
|
20240424,132000,2246090000,337000,337000,337000,336500,18
|
|
20240424,131900,2240030000,337000,336500,337000,336500,7
|
|
20240424,131800,2237674000,336500,337000,337000,336500,5
|
|
20240424,131700,2235991000,336500,337000,337000,336500,5
|
|
20240424,131600,2234308000,336500,337000,337000,336500,15
|
|
20240424,131500,2229259500,337000,337000,337000,337000,2
|
|
20240424,131400,2228585500,337000,336500,337000,336500,7
|
|
20240424,131300,2226229000,337000,337000,337000,337000,0
|
|
20240424,131200,2226229000,337000,337000,337000,336500,5
|
|
20240424,131100,2224544500,337000,337000,337000,336500,10
|
|
20240424,131000,2221175000,337000,337000,337000,336500,3
|
|
20240424,130900,2220164500,337000,337000,337000,336500,48
|
|
20240424,130800,2204007000,337000,338000,338000,336500,12
|
|
20240424,130700,2199964000,336500,336500,336500,336500,8
|
|
20240424,130600,2197272000,337000,336500,337000,336500,8
|
|
20240424,130500,2194579000,336500,336500,336500,336500,18
|
|
20240424,130400,2188522000,336500,336500,336500,336500,8
|
|
20240424,130300,2185830000,336500,336500,336500,336500,5
|
|
20240424,130200,2184147500,336500,336500,336500,336500,7
|
|
20240424,130100,2181792000,336500,338000,338000,336500,15
|
|
20240424,130000,2176739500,336500,338000,338000,336500,20
|
|
20240424,125900,2170003000,336500,336500,337000,336500,40
|
|
20240424,125800,2156542000,337000,336500,337000,336500,8
|
|
20240424,125700,2153849500,336500,336500,336500,336500,10
|
|
20240424,125600,2150484500,336500,336500,336500,336500,3
|
|
20240424,125500,2149475000,336500,336500,336500,336500,8
|
|
20240424,125400,2146783000,336500,337000,337000,336500,22
|
|
20240424,125300,2139372500,337000,337000,337000,336500,8
|
|
20240424,125200,2136677000,337000,337000,337000,337000,8
|
|
20240424,125100,2133981000,337000,337000,337000,337000,8
|
|
20240424,125000,2131285000,337000,337000,337000,337000,7
|
|
20240424,124900,2128926000,337000,337000,337000,337000,6
|
|
20240424,124800,2126904000,337000,337000,337000,337000,13
|
|
20240424,124700,2122523000,337000,337000,337000,337000,6
|
|
20240424,124600,2120501000,337000,337000,337000,337000,8
|
|
20240424,124500,2117805000,336500,337500,337500,336500,19
|
|
20240424,124400,2111397500,336500,337000,337000,336500,18
|
|
20240424,124300,2105338000,336500,337000,337000,336500,7
|
|
20240424,124200,2102979500,337500,337500,337500,336500,176
|
|
20240424,124100,2043674500,337000,337000,337000,337000,7
|
|
20240424,124000,2041315500,337000,337000,338000,337000,20
|
|
20240424,123900,2034564500,337000,337500,338500,337000,260
|
|
20240424,123800,1946671000,337000,337500,337500,337000,11
|
|
20240424,123700,1942963000,337500,337500,337500,337000,9
|
|
20240424,123600,1939928000,337500,337500,337500,337500,1
|
|
20240424,123500,1939590500,337500,337000,337500,337000,4
|
|
20240424,123400,1938241000,337500,337000,337500,337000,10
|
|
20240424,123300,1934870500,337500,337500,337500,337500,4
|
|
20240424,123200,1933520500,337500,337500,337500,337500,6
|
|
20240424,123100,1931495500,337500,337500,337500,337500,1
|
|
20240424,123000,1931158000,337500,337500,337500,337500,2
|
|
20240424,122900,1930483000,337500,337500,337500,337500,2
|
|
20240424,122800,1929808000,337000,337500,337500,337000,3
|
|
20240424,122700,1928796500,337500,337500,337500,337000,13
|
|
20240424,122600,1924410000,337500,337500,337500,337500,1
|
|
20240424,122500,1924072500,337000,337500,337500,337000,3
|
|
20240424,122400,1923060500,337500,337500,337500,337500,2
|
|
20240424,122300,1922385500,337000,337500,337500,337000,50
|
|
20240424,122200,1905535000,337000,337000,337500,337000,48
|
|
20240424,122100,1889358500,337000,337500,337500,337000,8
|
|
20240424,122000,1886662000,337500,337500,337500,337500,1
|
|
20240424,121900,1886324500,337500,337500,337500,337500,1
|
|
20240424,121800,1885987000,337000,337500,337500,337000,4
|
|
20240424,121700,1884638000,337500,337500,337500,337500,0
|
|
20240424,121600,1884638000,337500,337500,337500,337500,1
|
|
20240424,121500,1884300500,337000,337000,337000,337000,1
|
|
20240424,121400,1883963500,337000,337000,337500,337000,10
|
|
20240424,121300,1880593000,337000,337000,337000,337000,26
|
|
20240424,121200,1871831000,337000,337000,337000,337000,3
|
|
20240424,121100,1870820000,337000,337500,337500,337000,23
|
|
20240424,121000,1863059000,337500,337500,337500,337500,0
|
|
20240424,120900,1863059000,337500,337500,337500,337500,3
|
|
20240424,120800,1862046500,337500,337500,337500,337500,0
|
|
20240424,120700,1862046500,337500,337500,337500,337000,6
|
|
20240424,120600,1860022000,337500,337500,337500,337500,0
|
|
20240424,120500,1860022000,337500,337500,337500,337500,2
|
|
20240424,120400,1859347000,337500,337500,337500,337500,6
|
|
20240424,120300,1857322000,337500,337500,337500,337500,7
|
|
20240424,120200,1854959500,337500,337500,337500,337500,25
|
|
20240424,120100,1846522000,337500,337500,337500,337500,0
|
|
20240424,120000,1846522000,337500,338000,338000,337500,6
|
|
20240424,115900,1844494500,337500,337500,337500,337500,0
|
|
20240424,115800,1844494500,337500,337500,337500,337500,4
|
|
20240424,115700,1843144500,337000,337000,337000,337000,0
|
|
20240424,115600,1843144500,337000,338000,338000,337000,2
|
|
20240424,115500,1842469500,338000,337000,338000,337000,43
|
|
20240424,115400,1827974000,337500,337500,337500,337000,40
|
|
20240424,115300,1814488500,337000,337000,337000,337000,0
|
|
20240424,115200,1814488500,337000,338000,338000,337000,12
|
|
20240424,115100,1810434000,337000,337000,337000,337000,3
|
|
20240424,115000,1809423000,337000,337000,337000,337000,2
|
|
20240424,114900,1808749000,337500,337500,337500,337500,12
|
|
20240424,114800,1804699000,337500,337500,337500,337500,13
|
|
20240424,114700,1800311500,337000,337000,337000,337000,0
|
|
20240424,114600,1800311500,337000,337500,337500,337000,28
|
|
20240424,114500,1790862000,337500,337500,337500,337500,0
|
|
20240424,114400,1790862000,337500,337500,337500,337500,1
|
|
20240424,114300,1790524500,337500,337500,337500,337500,13
|
|
20240424,114200,1786137000,337500,337500,337500,337500,0
|
|
20240424,114100,1786137000,337500,337500,338000,337500,3
|
|
20240424,114000,1785124000,337000,337000,337000,337000,0
|
|
20240424,113900,1785124000,337000,337000,337000,337000,0
|
|
20240424,113800,1785124000,337000,337500,338000,337000,11
|
|
20240424,113700,1781410000,338000,338000,338000,338000,2
|
|
20240424,113600,1780734000,337000,337000,337000,337000,0
|
|
20240424,113500,1780734000,337000,338000,338000,337000,4
|
|
20240424,113400,1779383000,337500,337500,337500,337000,30
|
|
20240424,113300,1769258500,337000,337000,337000,337000,1
|
|
20240424,113200,1768921500,337000,337000,337000,337000,2
|
|
20240424,113100,1768247500,337000,337000,337000,337000,1
|
|
20240424,113000,1767910500,336500,337000,337000,336500,32
|
|
20240424,112900,1757128000,337000,337500,337500,337000,51
|
|
20240424,112800,1739939000,337000,337000,337000,337000,15
|
|
20240424,112700,1734884000,337000,338000,338000,336000,249
|
|
20240424,112600,1651063500,338000,338000,338000,338000,1
|
|
20240424,112500,1650725500,337500,338000,338000,337500,56
|
|
20240424,112400,1631801500,338000,338000,338000,338000,0
|
|
20240424,112300,1631801500,338000,338500,338500,338000,231
|
|
20240424,112200,1553626000,339000,339000,339000,339000,1
|
|
20240424,112100,1553287000,339000,339000,339000,339000,1
|
|
20240424,112000,1552948000,338500,339000,339000,338500,2
|
|
20240424,111900,1552270500,339000,338500,339000,338500,3
|
|
20240424,111800,1551254000,339000,339000,339000,338500,4
|
|
20240424,111700,1549898500,339000,339000,339000,339000,2
|
|
20240424,111600,1549220500,338500,339000,339000,338500,6
|
|
20240424,111500,1547188000,338500,339000,339000,338500,3
|
|
20240424,111400,1546171500,338500,338500,339000,338500,6
|
|
20240424,111300,1544139000,339000,339000,339000,338500,25
|
|
20240424,111200,1535665000,338500,338500,339000,338500,16
|
|
20240424,111100,1530246500,338500,339000,339000,338500,2
|
|
20240424,111000,1529569000,339000,338500,339000,338500,6
|
|
20240424,110900,1527537500,339000,339000,339000,339000,2
|
|
20240424,110800,1526859500,339000,338500,339000,338500,78
|
|
20240424,110700,1500455500,339000,339000,339000,339000,2
|
|
20240424,110600,1499777500,339000,339000,339000,338500,5
|
|
20240424,110500,1498083500,338500,338500,338500,338500,2
|
|
20240424,110400,1497406500,338500,339000,339000,338500,3
|
|
20240424,110300,1496390500,338000,338000,338000,338000,0
|
|
20240424,110200,1496390500,338000,338500,339000,338000,50
|
|
20240424,110100,1479468500,339500,339500,339500,339500,1
|
|
20240424,110000,1479129000,338500,339500,339500,338500,6
|
|
20240424,105900,1477095000,339500,339000,339500,338500,12
|
|
20240424,105800,1473027000,338500,338500,338500,338500,0
|
|
20240424,105700,1473027000,338500,339000,339000,338500,13
|
|
20240424,105600,1468626000,338000,338500,339000,338000,17
|
|
20240424,105500,1462869000,339000,339000,339000,339000,29
|
|
20240424,105400,1453038000,339000,337000,339000,337000,252
|
|
20240424,105300,1368083000,336500,337000,337000,336500,12
|
|
20240424,105200,1364040500,337000,337000,337000,336500,18
|
|
20240424,105100,1357975500,337000,337000,337000,337000,26
|
|
20240424,105000,1349213500,336500,337000,337000,336500,13
|
|
20240424,104900,1344835000,337000,336500,337000,336500,15
|
|
20240424,104800,1339786500,337000,337000,337000,337000,2
|
|
20240424,104700,1339112500,336500,336500,337000,336500,5
|
|
20240424,104600,1337428500,337000,336500,337000,336500,4
|
|
20240424,104500,1336081500,336500,336500,337000,336500,7
|
|
20240424,104400,1333725500,336500,336500,336500,336500,3
|
|
20240424,104300,1332716000,336500,336500,336500,336500,19
|
|
20240424,104200,1326322500,337000,337000,337000,336500,82
|
|
20240424,104100,1298696500,337000,337000,337000,337000,78
|
|
20240424,104000,1272410500,337000,337500,337500,337000,4
|
|
20240424,103900,1271061500,337500,337500,337500,337500,4
|
|
20240424,103800,1269711500,337500,337500,337500,337500,1
|
|
20240424,103700,1269374000,337000,337000,337000,337000,3
|
|
20240424,103600,1268363000,337000,337500,337500,337000,6
|
|
20240424,103500,1266340500,337500,337000,337500,336500,318
|
|
20240424,103400,1159176000,337000,337000,337000,337000,0
|
|
20240424,103300,1159176000,337000,338000,338000,337000,83
|
|
20240424,103200,1131169500,337500,338000,338000,337500,3
|
|
20240424,103100,1130156000,338000,338000,338000,338000,1
|
|
20240424,103000,1129818000,338000,338000,338000,338000,1
|
|
20240424,102900,1129480000,338000,338000,338000,338000,4
|
|
20240424,102800,1128128000,338000,338000,338000,337000,17
|
|
20240424,102700,1122386500,338000,337500,338000,337500,10
|
|
20240424,102600,1119011000,337500,337500,337500,337000,6
|
|
20240424,102500,1116987000,337000,337500,337500,337000,9
|
|
20240424,102400,1113953000,337500,337500,337500,337500,0
|
|
20240424,102300,1113953000,337500,337500,337500,337500,1
|
|
20240424,102200,1113615500,337500,337500,337500,337500,0
|
|
20240424,102100,1113615500,337500,338000,338000,337000,45
|
|
20240424,102000,1098430500,337500,337500,337500,337500,0
|
|
20240424,101900,1098430500,337500,338500,338500,337500,17
|
|
20240424,101800,1092691000,337500,338000,338000,337500,5
|
|
20240424,101700,1091001500,338500,338500,338500,338500,0
|
|
20240424,101600,1091001500,338500,338500,338500,338500,1
|
|
20240424,101500,1090663000,337500,337500,337500,337500,2
|
|
20240424,101400,1089988000,338000,338000,338500,338000,18
|
|
20240424,101300,1083896500,336500,337000,337000,336500,122
|
|
20240424,101200,1042812000,337000,338000,338000,337000,144
|
|
20240424,101100,994212500,338000,338000,338000,338000,2
|
|
20240424,101000,993536500,338000,338000,338000,337500,17
|
|
20240424,100900,987792000,338000,338000,338500,337500,28
|
|
20240424,100800,978328500,337500,337500,337500,337500,0
|
|
20240424,100700,978328500,337500,338500,338500,337500,40
|
|
20240424,100600,964809000,338500,338500,338500,338500,5
|
|
20240424,100500,963116500,338000,338000,338500,338000,5
|
|
20240424,100400,961425000,338500,338000,338500,338000,7
|
|
20240424,100300,959058500,338000,338500,338500,338000,8
|
|
20240424,100200,956351500,338500,338000,338500,338000,10
|
|
20240424,100100,952971000,338000,337500,338000,337500,45
|
|
20240424,100000,937765500,337500,338000,338000,337500,14
|
|
20240424,095900,933039500,337500,337500,337500,337000,37
|
|
20240424,095800,920552500,337500,337500,337500,337500,4
|
|
20240424,095700,919202500,337500,337000,338000,337000,14
|
|
20240424,095600,914479500,337000,337500,337500,337000,27
|
|
20240424,095500,905369000,337500,338000,338000,337500,11
|
|
20240424,095400,901653500,338000,338000,338000,338000,1
|
|
20240424,095300,901315500,338000,338000,338000,338000,2
|
|
20240424,095200,900639500,337000,337000,337000,337000,0
|
|
20240424,095100,900639500,337000,338000,338000,337000,10
|
|
20240424,095000,897265000,338000,338000,338000,338000,2
|
|
20240424,094900,896589000,337000,337000,337000,337000,2
|
|
20240424,094800,895915000,337000,336000,337000,336000,2
|
|
20240424,094700,895242000,336000,336500,337000,336000,91
|
|
20240424,094600,864626500,336500,337500,337500,336500,4
|
|
20240424,094500,863279500,337500,336500,337500,336500,8
|
|
20240424,094400,860583500,336500,337000,337000,336500,97
|
|
20240424,094300,827901500,337500,337500,338000,337000,65
|
|
20240424,094200,805966500,338000,337500,338000,337500,2
|
|
20240424,094100,805291000,337500,338000,338000,337500,16
|
|
20240424,094000,799884000,337500,338000,338000,337500,10
|
|
20240424,093900,796505500,338000,338000,338000,338000,4
|
|
20240424,093800,795153500,338000,337500,338000,337500,45
|
|
20240424,093700,779961000,337000,337500,337500,337000,14
|
|
20240424,093600,775236500,337000,336000,337000,336000,4
|
|
20240424,093500,773889500,336000,337000,337000,336000,12
|
|
20240424,093400,769854000,337000,337000,337000,335500,271
|
|
20240424,093300,678810500,337000,336000,337000,335500,319
|
|
20240424,093200,571637500,337000,337500,338000,336000,239
|
|
20240424,093100,491149500,337500,338500,339000,337500,78
|
|
20240424,093000,464776500,338500,339000,339000,338500,155
|
|
20240424,092900,412271500,339000,339000,339500,339000,27
|
|
20240424,092800,403114500,339000,339500,339500,339000,3
|
|
20240424,092700,402096500,339000,339500,340000,339000,25
|
|
20240424,092600,393614500,340000,339000,340000,339000,56
|
|
20240424,092500,374625500,340000,340000,340000,340000,2
|
|
20240424,092400,373945500,340000,340000,340000,339500,61
|
|
20240424,092300,353222500,340000,340000,340000,340000,9
|
|
20240424,092200,350162500,340500,341000,341000,340500,8
|
|
20240424,092100,347438000,340000,340500,340500,340000,9
|
|
20240424,092000,344376500,341000,340500,341000,340000,54
|
|
20240424,091900,326000500,340500,341000,341000,340500,9
|
|
20240424,091800,322934500,341000,340500,341000,340500,8
|
|
20240424,091700,320209000,341000,341000,341000,341000,1
|
|
20240424,091600,319868000,341000,340500,341000,340500,27
|
|
20240424,091500,310672000,340500,340000,340500,340000,9
|
|
20240424,091400,307609500,340500,340000,340500,340000,28
|
|
20240424,091300,298077000,340000,340500,340500,340000,12
|
|
20240424,091200,293992000,340500,340000,340500,340000,14
|
|
20240424,091100,289228500,339000,340500,340500,339000,204
|
|
20240424,091000,219793000,341000,341000,341000,341000,49
|
|
20240424,090900,203084000,341000,341500,341500,341000,21
|
|
20240424,090800,195913000,341000,341000,341000,341000,11
|
|
20240424,090700,192162000,341500,341000,341500,341000,21
|
|
20240424,090600,184992000,341000,342000,342000,341000,18
|
|
20240424,090500,178841000,341500,341000,342000,340000,148
|
|
20240424,090400,128415000,341000,342000,342000,341000,55
|
|
20240424,090300,109630500,342500,342500,342500,342000,15
|
|
20240424,090200,104497000,343000,342000,343000,342000,103
|
|
20240424,090100,69186000,341500,341500,342000,340500,100
|
|
20240424,090000,35061000,340500,340000,341500,340000,102
|