729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,210600,3373402500,334500,334500,334500,334500,599
|
|
20240425,210500,3373402500,334500,334500,334500,334500,0
|
|
20240425,210400,3373402500,334500,334500,334500,334500,0
|
|
20240425,210300,3373402500,334500,334500,334500,334500,0
|
|
20240425,210200,3373402500,334500,334500,334500,334500,0
|
|
20240425,210100,3373402500,334500,334500,334500,334500,0
|
|
20240425,210000,3373402500,334500,334500,334500,334500,0
|
|
20240425,205900,3373402500,334500,334500,334500,334500,0
|
|
20240425,205800,3373402500,334500,334500,334500,334500,0
|
|
20240425,205700,3373402500,334500,334500,334500,334500,0
|
|
20240425,205600,3373402500,334500,334500,334500,334500,0
|
|
20240425,205500,3373402500,334500,334500,334500,334500,0
|
|
20240425,205400,3373402500,334500,334500,334500,334500,0
|
|
20240425,205300,3373402500,334500,334500,334500,334500,0
|
|
20240425,205200,3373402500,334500,334500,334500,334500,0
|
|
20240425,205100,3373402500,334500,334500,334500,334500,0
|
|
20240425,205000,3373402500,334500,334500,334500,334500,0
|
|
20240425,204900,3373402500,334500,334500,334500,334500,0
|
|
20240425,204800,3373402500,334500,334500,334500,334500,0
|
|
20240425,204700,3373402500,334500,334500,334500,334500,0
|
|
20240425,204600,3373402500,334500,334500,334500,334500,0
|
|
20240425,204500,3373402500,334500,334500,334500,334500,0
|
|
20240425,204400,3373402500,334500,334500,334500,334500,0
|
|
20240425,204300,3373402500,334500,334500,334500,334500,0
|
|
20240425,204200,3373402500,334500,334500,334500,334500,0
|
|
20240425,204100,3373402500,334500,334500,334500,334500,0
|
|
20240425,204000,3373402500,334500,334500,334500,334500,0
|
|
20240425,203900,3373402500,334500,334500,334500,334500,0
|
|
20240425,203800,3373402500,334500,334500,334500,334500,0
|
|
20240425,203700,3373402500,334500,334500,334500,334500,0
|
|
20240425,203600,3373402500,334500,334500,334500,334500,599
|
|
20240425,203500,3373402500,334500,334500,334500,334500,0
|
|
20240425,203400,3373402500,334500,334500,334500,334500,0
|
|
20240425,203300,3373402500,334500,334500,334500,334500,0
|
|
20240425,203200,3373402500,334500,334500,334500,334500,0
|
|
20240425,203100,3373402500,334500,334500,334500,334500,0
|
|
20240425,203000,3373402500,334500,334500,334500,334500,0
|
|
20240425,202900,3373402500,334500,334500,334500,334500,0
|
|
20240425,202800,3373402500,334500,334500,334500,334500,0
|
|
20240425,202700,3373402500,334500,334500,334500,334500,0
|
|
20240425,202600,3373402500,334500,334500,334500,334500,0
|
|
20240425,202500,3373402500,334500,334500,334500,334500,0
|
|
20240425,202400,3373402500,334500,334500,334500,334500,0
|
|
20240425,202300,3373402500,334500,334500,334500,334500,0
|
|
20240425,202200,3373402500,334500,334500,334500,334500,0
|
|
20240425,202100,3373402500,334500,334500,334500,334500,0
|
|
20240425,202000,3373402500,334500,334500,334500,334500,0
|
|
20240425,201900,3373402500,334500,334500,334500,334500,0
|
|
20240425,201800,3373402500,334500,334500,334500,334500,0
|
|
20240425,201700,3373402500,334500,334500,334500,334500,0
|
|
20240425,201600,3373402500,334500,334500,334500,334500,0
|
|
20240425,201500,3373402500,334500,334500,334500,334500,0
|
|
20240425,201400,3373402500,334500,334500,334500,334500,0
|
|
20240425,201300,3373402500,334500,334500,334500,334500,0
|
|
20240425,201200,3373402500,334500,334500,334500,334500,0
|
|
20240425,201100,3373402500,334500,334500,334500,334500,0
|
|
20240425,201000,3373402500,334500,334500,334500,334500,0
|
|
20240425,200900,3373402500,334500,334500,334500,334500,0
|
|
20240425,200800,3373402500,334500,334500,334500,334500,0
|
|
20240425,200700,3373402500,334500,334500,334500,334500,0
|
|
20240425,200600,3373402500,334500,334500,334500,334500,599
|
|
20240425,200500,3373402500,334500,334500,334500,334500,0
|
|
20240425,200400,3373402500,334500,334500,334500,334500,0
|
|
20240425,200300,3373402500,334500,334500,334500,334500,0
|
|
20240425,200200,3373402500,334500,334500,334500,334500,0
|
|
20240425,200100,3373402500,334500,334500,334500,334500,0
|
|
20240425,200000,3373402500,334500,334500,334500,334500,0
|
|
20240425,195900,3373402500,334500,334500,334500,334500,0
|
|
20240425,195800,3373402500,334500,334500,334500,334500,0
|
|
20240425,195700,3373402500,334500,334500,334500,334500,0
|
|
20240425,195600,3373402500,334500,334500,334500,334500,0
|
|
20240425,195500,3373402500,334500,334500,334500,334500,0
|
|
20240425,195400,3373402500,334500,334500,334500,334500,0
|
|
20240425,195300,3373402500,334500,334500,334500,334500,0
|
|
20240425,195200,3373402500,334500,334500,334500,334500,0
|
|
20240425,195100,3373402500,334500,334500,334500,334500,0
|
|
20240425,195000,3373402500,334500,334500,334500,334500,0
|
|
20240425,194900,3373402500,334500,334500,334500,334500,0
|
|
20240425,194800,3373402500,334500,334500,334500,334500,0
|
|
20240425,194700,3373402500,334500,334500,334500,334500,0
|
|
20240425,194600,3373402500,334500,334500,334500,334500,0
|
|
20240425,194500,3373402500,334500,334500,334500,334500,0
|
|
20240425,194400,3373402500,334500,334500,334500,334500,0
|
|
20240425,194300,3373402500,334500,334500,334500,334500,0
|
|
20240425,194200,3373402500,334500,334500,334500,334500,0
|
|
20240425,194100,3373402500,334500,334500,334500,334500,0
|
|
20240425,194000,3373402500,334500,334500,334500,334500,0
|
|
20240425,193900,3373402500,334500,334500,334500,334500,0
|
|
20240425,193800,3373402500,334500,334500,334500,334500,0
|
|
20240425,193700,3373402500,334500,334500,334500,334500,0
|
|
20240425,193600,3373402500,334500,334500,334500,334500,599
|
|
20240425,193500,3373402500,334500,334500,334500,334500,0
|
|
20240425,193400,3373402500,334500,334500,334500,334500,0
|
|
20240425,193300,3373402500,334500,334500,334500,334500,0
|
|
20240425,193200,3373402500,334500,334500,334500,334500,0
|
|
20240425,193100,3373402500,334500,334500,334500,334500,0
|
|
20240425,193000,3373402500,334500,334500,334500,334500,0
|
|
20240425,192900,3373402500,334500,334500,334500,334500,0
|
|
20240425,192800,3373402500,334500,334500,334500,334500,0
|
|
20240425,192700,3373402500,334500,334500,334500,334500,0
|
|
20240425,192600,3373402500,334500,334500,334500,334500,0
|
|
20240425,192500,3373402500,334500,334500,334500,334500,0
|
|
20240425,192400,3373402500,334500,334500,334500,334500,0
|
|
20240425,192300,3373402500,334500,334500,334500,334500,0
|
|
20240425,192200,3373402500,334500,334500,334500,334500,0
|
|
20240425,192100,3373402500,334500,334500,334500,334500,0
|
|
20240425,192000,3373402500,334500,334500,334500,334500,0
|
|
20240425,191900,3373402500,334500,334500,334500,334500,0
|
|
20240425,191800,3373402500,334500,334500,334500,334500,0
|
|
20240425,191700,3373402500,334500,334500,334500,334500,0
|
|
20240425,191600,3373402500,334500,334500,334500,334500,0
|
|
20240425,191500,3373402500,334500,334500,334500,334500,0
|
|
20240425,191400,3373402500,334500,334500,334500,334500,0
|
|
20240425,191300,3373402500,334500,334500,334500,334500,0
|
|
20240425,191200,3373402500,334500,334500,334500,334500,0
|
|
20240425,191100,3373402500,334500,334500,334500,334500,0
|
|
20240425,191000,3373402500,334500,334500,334500,334500,0
|
|
20240425,190900,3373402500,334500,334500,334500,334500,0
|
|
20240425,190800,3373402500,334500,334500,334500,334500,0
|
|
20240425,190700,3373402500,334500,334500,334500,334500,0
|
|
20240425,190600,3373402500,334500,334500,334500,334500,599
|
|
20240425,190500,3373402500,334500,334500,334500,334500,0
|
|
20240425,190400,3373402500,334500,334500,334500,334500,0
|
|
20240425,190300,3373402500,334500,334500,334500,334500,0
|
|
20240425,190200,3373402500,334500,334500,334500,334500,0
|
|
20240425,190100,3373402500,334500,334500,334500,334500,0
|
|
20240425,190000,3373402500,334500,334500,334500,334500,0
|
|
20240425,185900,3373402500,334500,334500,334500,334500,0
|
|
20240425,185800,3373402500,334500,334500,334500,334500,0
|
|
20240425,185700,3373402500,334500,334500,334500,334500,0
|
|
20240425,185600,3373402500,334500,334500,334500,334500,0
|
|
20240425,185500,3373402500,334500,334500,334500,334500,0
|
|
20240425,185400,3373402500,334500,334500,334500,334500,0
|
|
20240425,185300,3373402500,334500,334500,334500,334500,0
|
|
20240425,185200,3373402500,334500,334500,334500,334500,0
|
|
20240425,185100,3373402500,334500,334500,334500,334500,0
|
|
20240425,185000,3373402500,334500,334500,334500,334500,0
|
|
20240425,184900,3373402500,334500,334500,334500,334500,0
|
|
20240425,184800,3373402500,334500,334500,334500,334500,0
|
|
20240425,184700,3373402500,334500,334500,334500,334500,0
|
|
20240425,184600,3373402500,334500,334500,334500,334500,0
|
|
20240425,184500,3373402500,334500,334500,334500,334500,0
|
|
20240425,184400,3373402500,334500,334500,334500,334500,0
|
|
20240425,184300,3373402500,334500,334500,334500,334500,0
|
|
20240425,184200,3373402500,334500,334500,334500,334500,0
|
|
20240425,184100,3373402500,334500,334500,334500,334500,0
|
|
20240425,184000,3373402500,334500,334500,334500,334500,0
|
|
20240425,183900,3373402500,334500,334500,334500,334500,0
|
|
20240425,183800,3373402500,334500,334500,334500,334500,0
|
|
20240425,183700,3373402500,334500,334500,334500,334500,0
|
|
20240425,183600,3373402500,334500,334500,334500,334500,599
|
|
20240425,183500,3373402500,334500,334500,334500,334500,0
|
|
20240425,183400,3373402500,334500,334500,334500,334500,0
|
|
20240425,183300,3373402500,334500,334500,334500,334500,0
|
|
20240425,183200,3373402500,334500,334500,334500,334500,0
|
|
20240425,183100,3373402500,334500,334500,334500,334500,0
|
|
20240425,183000,3373402500,334500,334500,334500,334500,0
|
|
20240425,182900,3373402500,334500,334500,334500,334500,0
|
|
20240425,182800,3373402500,334500,334500,334500,334500,0
|
|
20240425,182700,3373402500,334500,334500,334500,334500,0
|
|
20240425,182600,3373402500,334500,334500,334500,334500,0
|
|
20240425,182500,3373402500,334500,334500,334500,334500,0
|
|
20240425,182400,3373402500,334500,334500,334500,334500,0
|
|
20240425,182300,3373402500,334500,334500,334500,334500,0
|
|
20240425,182200,3373402500,334500,334500,334500,334500,0
|
|
20240425,182100,3373402500,334500,334500,334500,334500,0
|
|
20240425,182000,3373402500,334500,334500,334500,334500,0
|
|
20240425,181900,3373402500,334500,334500,334500,334500,0
|
|
20240425,181800,3373402500,334500,334500,334500,334500,0
|
|
20240425,181700,3373402500,334500,334500,334500,334500,0
|
|
20240425,181600,3373402500,334500,334500,334500,334500,0
|
|
20240425,181500,3373402500,334500,334500,334500,334500,0
|
|
20240425,181400,3373402500,334500,334500,334500,334500,0
|
|
20240425,181300,3373402500,334500,334500,334500,334500,0
|
|
20240425,181200,3373402500,334500,334500,334500,334500,0
|
|
20240425,181100,3373402500,334500,334500,334500,334500,0
|
|
20240425,181000,3373402500,334500,334500,334500,334500,0
|
|
20240425,180900,3373402500,334500,334500,334500,334500,0
|
|
20240425,180800,3373402500,334500,334500,334500,334500,0
|
|
20240425,180700,3373402500,334500,334500,334500,334500,0
|
|
20240425,180600,3373402500,334500,334500,334500,334500,599
|
|
20240425,180500,3373402500,334500,334500,334500,334500,0
|
|
20240425,180400,3373402500,334500,334500,334500,334500,0
|
|
20240425,180300,3373402500,334500,334500,334500,334500,0
|
|
20240425,180200,3373402500,334500,334500,334500,334500,0
|
|
20240425,180100,3373402500,334500,334500,334500,334500,0
|
|
20240425,180000,3373402500,334500,334500,334500,334500,0
|
|
20240425,175900,3373402500,334500,334500,334500,334500,0
|
|
20240425,175800,3373402500,334500,334500,334500,334500,0
|
|
20240425,175700,3373402500,334500,334500,334500,334500,0
|
|
20240425,175600,3373402500,334500,334500,334500,334500,0
|
|
20240425,175500,3373402500,334500,334500,334500,334500,0
|
|
20240425,175400,3373402500,334500,334500,334500,334500,0
|
|
20240425,175300,3373402500,334500,334500,334500,334500,0
|
|
20240425,175200,3373402500,334500,334500,334500,334500,0
|
|
20240425,175100,3373402500,334500,334500,334500,334500,0
|
|
20240425,175000,3373402500,334500,334500,334500,334500,0
|
|
20240425,174900,3373402500,334500,334500,334500,334500,0
|
|
20240425,174800,3373402500,334500,334500,334500,334500,0
|
|
20240425,174700,3373402500,334500,334500,334500,334500,0
|
|
20240425,174600,3373402500,334500,334500,334500,334500,0
|
|
20240425,174500,3373402500,334500,334500,334500,334500,0
|
|
20240425,174400,3373402500,334500,334500,334500,334500,0
|
|
20240425,174300,3373402500,334500,334500,334500,334500,0
|
|
20240425,174200,3373402500,334500,334500,334500,334500,0
|
|
20240425,174100,3373402500,334500,334500,334500,334500,0
|
|
20240425,174000,3373402500,334500,334500,334500,334500,0
|
|
20240425,173900,3373402500,334500,334500,334500,334500,0
|
|
20240425,173800,3373402500,334500,334500,334500,334500,0
|
|
20240425,173700,3373402500,334500,334500,334500,334500,0
|
|
20240425,173600,3373402500,334500,334500,334500,334500,599
|
|
20240425,173500,3373402500,334500,334500,334500,334500,0
|
|
20240425,173400,3373402500,334500,334500,334500,334500,0
|
|
20240425,173300,3373402500,334500,334500,334500,334500,0
|
|
20240425,173200,3373402500,334500,334500,334500,334500,0
|
|
20240425,173100,3373402500,334500,334500,334500,334500,0
|
|
20240425,173000,3373402500,334500,334500,334500,334500,0
|
|
20240425,172900,3373402500,334500,334500,334500,334500,0
|
|
20240425,172800,3373402500,334500,334500,334500,334500,0
|
|
20240425,172700,3373402500,334500,334500,334500,334500,0
|
|
20240425,172600,3373402500,334500,334500,334500,334500,0
|
|
20240425,172500,3373402500,334500,334500,334500,334500,0
|
|
20240425,172400,3373402500,334500,334500,334500,334500,0
|
|
20240425,172300,3373402500,334500,334500,334500,334500,0
|
|
20240425,172200,3373402500,334500,334500,334500,334500,0
|
|
20240425,172100,3373402500,334500,334500,334500,334500,0
|
|
20240425,172000,3373402500,334500,334500,334500,334500,0
|
|
20240425,171900,3373402500,334500,334500,334500,334500,0
|
|
20240425,171800,3373402500,334500,334500,334500,334500,0
|
|
20240425,171700,3373402500,334500,334500,334500,334500,0
|
|
20240425,171600,3373402500,334500,334500,334500,334500,0
|
|
20240425,171500,3373402500,334500,334500,334500,334500,0
|
|
20240425,171400,3373402500,334500,334500,334500,334500,0
|
|
20240425,171300,3373402500,334500,334500,334500,334500,0
|
|
20240425,171200,3373402500,334500,334500,334500,334500,0
|
|
20240425,171100,3373402500,334500,334500,334500,334500,0
|
|
20240425,171000,3373402500,334500,334500,334500,334500,0
|
|
20240425,170900,3373402500,334500,334500,334500,334500,0
|
|
20240425,170800,3373402500,334500,334500,334500,334500,0
|
|
20240425,170700,3373402500,334500,334500,334500,334500,0
|
|
20240425,170600,3373402500,334500,334500,334500,334500,599
|
|
20240425,170500,3373402500,334500,334500,334500,334500,0
|
|
20240425,170400,3373402500,334500,334500,334500,334500,0
|
|
20240425,170300,3373402500,334500,334500,334500,334500,0
|
|
20240425,170200,3373402500,334500,334500,334500,334500,0
|
|
20240425,170100,3373402500,334500,334500,334500,334500,0
|
|
20240425,170000,3373402500,334500,334500,334500,334500,0
|
|
20240425,165900,3373402500,334500,334500,334500,334500,0
|
|
20240425,165800,3373402500,334500,334500,334500,334500,0
|
|
20240425,165700,3373402500,334500,334500,334500,334500,0
|
|
20240425,165600,3373402500,334500,334500,334500,334500,0
|
|
20240425,165500,3373402500,334500,334500,334500,334500,0
|
|
20240425,165400,3373402500,334500,334500,334500,334500,0
|
|
20240425,165300,3373402500,334500,334500,334500,334500,0
|
|
20240425,165200,3373402500,334500,334500,334500,334500,0
|
|
20240425,165100,3373402500,334500,334500,334500,334500,0
|
|
20240425,165000,3373402500,334500,334500,334500,334500,0
|
|
20240425,164900,3373402500,334500,334500,334500,334500,0
|
|
20240425,164800,3373402500,334500,334500,334500,334500,0
|
|
20240425,164700,3373402500,334500,334500,334500,334500,0
|
|
20240425,164600,3373402500,334500,334500,334500,334500,0
|
|
20240425,164500,3373402500,334500,334500,334500,334500,0
|
|
20240425,164400,3373402500,334500,334500,334500,334500,0
|
|
20240425,164300,3373402500,334500,334500,334500,334500,0
|
|
20240425,164200,3373402500,334500,334500,334500,334500,0
|
|
20240425,164100,3373402500,334500,334500,334500,334500,0
|
|
20240425,164000,3373402500,334500,334500,334500,334500,0
|
|
20240425,163900,3373402500,334500,334500,334500,334500,0
|
|
20240425,163800,3373402500,334500,334500,334500,334500,0
|
|
20240425,163700,3373402500,334500,334500,334500,334500,0
|
|
20240425,163600,3373402500,334500,334500,334500,334500,599
|
|
20240425,163500,3373402500,334500,334500,334500,334500,0
|
|
20240425,163400,3373402500,334500,334500,334500,334500,0
|
|
20240425,163300,3373402500,334500,334500,334500,334500,0
|
|
20240425,163200,3373402500,334500,334500,334500,334500,0
|
|
20240425,163100,3373402500,334500,334500,334500,334500,0
|
|
20240425,163000,3373402500,334500,334500,334500,334500,0
|
|
20240425,162900,3373402500,334500,334500,334500,334500,0
|
|
20240425,162800,3373402500,334500,334500,334500,334500,0
|
|
20240425,162700,3373402500,334500,334500,334500,334500,0
|
|
20240425,162600,3373402500,334500,334500,334500,334500,0
|
|
20240425,162500,3373402500,334500,334500,334500,334500,0
|
|
20240425,162400,3373402500,334500,334500,334500,334500,0
|
|
20240425,162300,3373402500,334500,334500,334500,334500,0
|
|
20240425,162200,3373402500,334500,334500,334500,334500,0
|
|
20240425,162100,3373402500,334500,334500,334500,334500,0
|
|
20240425,162000,3373402500,334500,334500,334500,334500,0
|
|
20240425,161900,3373402500,334500,334500,334500,334500,0
|
|
20240425,161800,3373402500,334500,334500,334500,334500,0
|
|
20240425,161700,3373402500,334500,334500,334500,334500,0
|
|
20240425,161600,3373402500,334500,334500,334500,334500,0
|
|
20240425,161500,3373402500,334500,334500,334500,334500,0
|
|
20240425,161400,3373402500,334500,334500,334500,334500,0
|
|
20240425,161300,3373402500,334500,334500,334500,334500,0
|
|
20240425,161200,3373402500,334500,334500,334500,334500,0
|
|
20240425,161100,3373402500,334500,334500,334500,334500,0
|
|
20240425,161000,3373402500,334500,334500,334500,334500,0
|
|
20240425,160900,3373402500,334500,334500,334500,334500,0
|
|
20240425,160800,3373402500,334500,334500,334500,334500,0
|
|
20240425,160700,3373402500,334500,334500,334500,334500,0
|
|
20240425,160600,3373402500,334500,334500,334500,334500,599
|
|
20240425,160500,3373402500,334500,334500,334500,334500,0
|
|
20240425,160400,3373402500,334500,334500,334500,334500,0
|
|
20240425,160300,3373402500,334500,334500,334500,334500,0
|
|
20240425,160200,3373402500,334500,334500,334500,334500,0
|
|
20240425,160100,3373402500,334500,334500,334500,334500,0
|
|
20240425,160000,3373402500,334500,334500,334500,334500,0
|
|
20240425,155900,3373402500,334500,334500,334500,334500,0
|
|
20240425,155800,3373402500,334500,334500,334500,334500,0
|
|
20240425,155700,3373402500,334500,334500,334500,334500,0
|
|
20240425,155600,3373402500,334500,334500,334500,334500,0
|
|
20240425,155500,3373402500,334500,334500,334500,334500,0
|
|
20240425,155400,3373402500,334500,334500,334500,334500,0
|
|
20240425,155300,3373402500,334500,334500,334500,334500,0
|
|
20240425,155200,3373402500,334500,334500,334500,334500,0
|
|
20240425,155100,3373402500,334500,334500,334500,334500,0
|
|
20240425,155000,3373402500,334500,334500,334500,334500,0
|
|
20240425,154900,3373402500,334500,334500,334500,334500,0
|
|
20240425,154800,3373402500,334500,334500,334500,334500,0
|
|
20240425,154700,3373402500,334500,334500,334500,334500,0
|
|
20240425,154600,3373402500,334500,334500,334500,334500,0
|
|
20240425,154500,3373402500,334500,334500,334500,334500,0
|
|
20240425,154400,3373402500,334500,334500,334500,334500,0
|
|
20240425,154300,3373402500,334500,334500,334500,334500,0
|
|
20240425,154200,3373402500,334500,334500,334500,334500,0
|
|
20240425,154100,3373402500,334500,334500,334500,334500,0
|
|
20240425,154000,3373402500,334500,334500,334500,334500,0
|
|
20240425,153900,3373402500,334500,334500,334500,334500,0
|
|
20240425,153800,3373402500,334500,334500,334500,334500,0
|
|
20240425,153700,3373402500,334500,334500,334500,334500,0
|
|
20240425,153600,3373402500,334500,334500,334500,334500,599
|
|
20240425,153500,3373402500,334500,334500,334500,334500,0
|
|
20240425,153400,3373402500,334500,334500,334500,334500,0
|
|
20240425,153300,3373402500,334500,334500,334500,334500,0
|
|
20240425,153200,3373402500,334500,334500,334500,334500,0
|
|
20240425,153100,3373402500,334500,334500,334500,334500,0
|
|
20240425,153000,3373402500,334500,334500,334500,334500,599
|
|
20240425,152900,3173037000,335500,335500,335500,335500,0
|
|
20240425,152800,3173037000,335500,335500,335500,335500,0
|
|
20240425,152700,3173037000,335500,335500,335500,335500,0
|
|
20240425,152600,3173037000,335500,335500,335500,335500,0
|
|
20240425,152500,3173037000,335500,335500,335500,335500,0
|
|
20240425,152400,3173037000,335500,335500,335500,335500,0
|
|
20240425,152300,3173037000,335500,335500,335500,335500,0
|
|
20240425,152200,3173037000,335500,335500,335500,335500,0
|
|
20240425,152100,3173037000,335500,335500,335500,335500,0
|
|
20240425,152000,3173037000,335500,335500,335500,335500,0
|
|
20240425,151900,3173037000,335500,335000,335500,334500,55
|
|
20240425,151800,3154612000,335500,335500,336000,335500,39
|
|
20240425,151700,3141526000,335000,335000,335500,335000,85
|
|
20240425,151600,3113048000,335000,335500,335500,335000,31
|
|
20240425,151500,3102660000,335000,335000,335000,335000,10
|
|
20240425,151400,3099310000,335500,335500,335500,335500,4
|
|
20240425,151300,3097968000,335500,335500,335500,335500,7
|
|
20240425,151200,3095619500,335500,335500,335500,335000,73
|
|
20240425,151100,3071137500,335500,335500,335500,335500,5
|
|
20240425,151000,3069460000,335500,335500,335500,335000,17
|
|
20240425,150900,3063757500,335500,336000,336000,335500,21
|
|
20240425,150800,3056710000,336000,336000,336000,335000,36
|
|
20240425,150700,3044634500,336000,335000,336000,335000,6
|
|
20240425,150600,3042623500,335000,335000,335000,335000,26
|
|
20240425,150500,3033913500,335000,335500,336000,335000,31
|
|
20240425,150400,3023519000,335500,336000,336000,335500,27
|
|
20240425,150300,3014459000,335500,335500,335500,335500,14
|
|
20240425,150200,3009762000,335500,335500,335500,335500,0
|
|
20240425,150100,3009762000,335500,335500,335500,335500,3
|
|
20240425,150000,3008755500,336000,335500,336000,335500,30
|
|
20240425,145900,2998688500,335500,335500,335500,335500,20
|
|
20240425,145800,2991978500,335500,336000,336000,335500,48
|
|
20240425,145700,2975870500,336000,336000,336000,336000,32
|
|
20240425,145600,2965118500,336000,336500,336500,336000,143
|
|
20240425,145500,2917068500,336500,336000,336500,336000,9
|
|
20240425,145400,2914041000,336000,336500,336500,336000,8
|
|
20240425,145300,2911352500,336500,336000,336500,336000,10
|
|
20240425,145200,2907989500,336000,336000,336000,336000,21
|
|
20240425,145100,2900933500,336500,336000,336500,336000,12
|
|
20240425,145000,2896898500,336000,336000,336500,336000,13
|
|
20240425,144900,2892528000,336000,336500,336500,336000,7
|
|
20240425,144800,2890175000,336000,336000,336000,336000,3
|
|
20240425,144700,2889167000,336000,336500,336500,336000,19
|
|
20240425,144600,2882782000,336000,336000,336000,336000,0
|
|
20240425,144500,2882782000,336000,336500,336500,336000,25
|
|
20240425,144400,2874381000,336000,336500,336500,336000,15
|
|
20240425,144300,2869340500,336000,336000,336000,336000,56
|
|
20240425,144200,2850524500,336500,336500,336500,336500,67
|
|
20240425,144100,2827979000,336500,336500,336500,336500,4
|
|
20240425,144000,2826633000,337000,336500,337000,336500,12
|
|
20240425,143900,2822592500,336500,336500,336500,336500,0
|
|
20240425,143800,2822592500,336500,336500,336500,336000,238
|
|
20240425,143700,2742506000,336500,337000,337000,336500,2
|
|
20240425,143600,2741832500,336500,336500,337000,336500,46
|
|
20240425,143500,2726345000,336000,336500,336500,336000,13
|
|
20240425,143400,2721975500,336500,336000,336500,336000,67
|
|
20240425,143300,2699458500,335500,335500,335500,335500,3
|
|
20240425,143200,2698452000,335500,335500,335500,335500,22
|
|
20240425,143100,2691071000,336000,335500,336000,335000,117
|
|
20240425,143000,2651816500,336500,336000,336500,336000,86
|
|
20240425,142900,2622920000,336000,336000,336500,336000,10
|
|
20240425,142800,2619557500,336000,336000,336000,336000,4
|
|
20240425,142700,2618213500,336500,336000,336500,336000,74
|
|
20240425,142600,2593341500,336000,336000,336000,336000,2
|
|
20240425,142500,2592669500,336500,336000,336500,336000,5
|
|
20240425,142400,2590988500,336500,336500,336500,336500,4
|
|
20240425,142300,2589642500,336500,336500,336500,336000,11
|
|
20240425,142200,2585944500,336000,336000,336000,336000,9
|
|
20240425,142100,2582920500,336000,336500,336500,336000,7
|
|
20240425,142000,2580567500,336500,336500,336500,336000,5
|
|
20240425,141900,2578885500,336500,336500,336500,336500,6
|
|
20240425,141800,2576866500,336500,337000,337000,336500,39
|
|
20240425,141700,2563741000,337000,337000,337000,336500,12
|
|
20240425,141600,2559701000,337000,336500,337000,336500,7
|
|
20240425,141500,2557344500,336500,336500,336500,336500,15
|
|
20240425,141400,2552297000,337000,336500,337000,336500,24
|
|
20240425,141300,2544218000,336500,337000,337000,336500,4
|
|
20240425,141200,2542870500,337000,336500,337000,336500,23
|
|
20240425,141100,2535129500,337000,337000,337000,337000,4
|
|
20240425,141000,2533781500,337000,337000,337000,337000,10
|
|
20240425,140900,2530411500,337000,336500,337000,336500,19
|
|
20240425,140800,2524014500,336500,337000,337000,336500,17
|
|
20240425,140700,2518287000,337000,337000,337000,337000,11
|
|
20240425,140600,2514580000,337000,337000,337000,336500,18
|
|
20240425,140500,2508515500,336500,336500,336500,336500,0
|
|
20240425,140400,2508515500,336500,336500,336500,336500,5
|
|
20240425,140300,2506833000,337000,337000,337000,337000,2
|
|
20240425,140200,2506159000,336500,337000,337000,336500,17
|
|
20240425,140100,2500437000,337000,337000,337000,337000,2
|
|
20240425,140000,2499763000,336500,337000,337000,336500,210
|
|
20240425,135900,2429096000,337000,336500,337000,336500,18
|
|
20240425,135800,2423037500,336500,336500,336500,336500,3
|
|
20240425,135700,2422028000,337000,337000,337000,337000,8
|
|
20240425,135600,2419332000,337000,337000,337000,337000,24
|
|
20240425,135500,2411244000,337000,336500,337000,336500,5
|
|
20240425,135400,2409559500,337000,337000,337000,337000,23
|
|
20240425,135300,2401808500,337000,337500,337500,337000,6
|
|
20240425,135200,2399785500,337000,337000,337000,337000,102
|
|
20240425,135100,2365411500,337500,337500,337500,337500,1
|
|
20240425,135000,2365074000,337500,337500,337500,337500,3
|
|
20240425,134900,2364061500,337000,337000,337000,337000,1
|
|
20240425,134800,2363724500,337500,337000,337500,337000,3
|
|
20240425,134700,2362712500,337500,337000,337500,337000,4
|
|
20240425,134600,2361364000,337000,337500,337500,337000,12
|
|
20240425,134500,2357319000,337500,337000,337500,337000,22
|
|
20240425,134400,2349904500,337500,337000,337500,337000,6
|
|
20240425,134300,2347881500,337000,337000,337000,337000,4
|
|
20240425,134200,2346533500,337500,337500,337500,337000,11
|
|
20240425,134100,2342825000,337000,337000,337000,337000,0
|
|
20240425,134000,2342825000,337000,337500,337500,337000,7
|
|
20240425,133900,2340465000,337000,337000,337000,337000,3
|
|
20240425,133800,2339454000,337000,337000,337000,337000,1
|
|
20240425,133700,2339117000,337000,337000,337500,337000,17
|
|
20240425,133600,2333387000,337000,337000,337000,337000,38
|
|
20240425,133500,2320581000,337000,337000,337500,337000,10
|
|
20240425,133400,2317210000,337000,337000,337000,337000,3
|
|
20240425,133300,2316199000,337500,337500,337500,337500,3
|
|
20240425,133200,2315186500,337000,337500,337500,337000,7
|
|
20240425,133100,2312825500,337500,337500,337500,337500,2
|
|
20240425,133000,2312150500,337000,337000,337000,337000,17
|
|
20240425,132900,2306421500,337500,337500,337500,337500,6
|
|
20240425,132800,2304396500,337000,337000,337000,337000,0
|
|
20240425,132700,2304396500,337000,337500,337500,337000,4
|
|
20240425,132600,2303047500,337000,337000,337000,337000,0
|
|
20240425,132500,2303047500,337000,337000,337000,337000,7
|
|
20240425,132400,2300688500,337500,337000,337500,337000,3
|
|
20240425,132300,2299676500,337000,337000,337000,337000,24
|
|
20240425,132200,2291588500,337000,337000,337500,337000,6
|
|
20240425,132100,2289565500,337000,337500,337500,337000,69
|
|
20240425,132000,2266303500,337500,337500,338000,337500,10
|
|
20240425,131900,2262927500,337500,337500,337500,337500,10
|
|
20240425,131800,2259552500,338000,337500,338000,337500,86
|
|
20240425,131700,2230526000,337500,337500,337500,337500,1
|
|
20240425,131600,2230188500,338000,337500,338000,337500,5
|
|
20240425,131500,2228500000,337500,337500,337500,337500,7
|
|
20240425,131400,2226137500,337500,338000,338000,337500,17
|
|
20240425,131300,2220398500,338000,338000,338000,338000,1
|
|
20240425,131200,2220060500,337500,337500,337500,337500,17
|
|
20240425,131100,2214323000,338000,338000,338000,338000,2
|
|
20240425,131000,2213647000,338000,338000,338000,338000,18
|
|
20240425,130900,2207563000,338000,337500,338000,337500,32
|
|
20240425,130800,2196761500,337500,337500,337500,337500,3
|
|
20240425,130700,2195749000,337000,337000,337000,337000,0
|
|
20240425,130600,2195749000,337000,337000,337000,337000,2
|
|
20240425,130500,2195075000,337500,337500,337500,337500,5
|
|
20240425,130400,2193387500,337000,337000,337000,337000,0
|
|
20240425,130300,2193387500,337000,338000,338000,337000,28
|
|
20240425,130200,2183945000,338000,338000,338000,338000,0
|
|
20240425,130100,2183945000,338000,338000,338000,338000,1
|
|
20240425,130000,2183607000,337000,337500,337500,337000,3
|
|
20240425,125900,2182595500,338000,338000,338000,338000,0
|
|
20240425,125800,2182595500,338000,337500,338000,337500,3
|
|
20240425,125700,2181582000,337500,337500,337500,337500,2
|
|
20240425,125600,2180907000,338000,338000,338000,338000,4
|
|
20240425,125500,2179555000,338000,337500,338000,337500,18
|
|
20240425,125400,2173479500,337500,337500,337500,337500,3
|
|
20240425,125300,2172467000,337500,337500,337500,337500,3
|
|
20240425,125200,2171454500,337500,337500,337500,337500,2
|
|
20240425,125100,2170779500,338000,338000,338000,338000,0
|
|
20240425,125000,2170779500,338000,338000,338000,338000,3
|
|
20240425,124900,2169765500,337500,337500,337500,337500,0
|
|
20240425,124800,2169765500,337500,337000,337500,337000,31
|
|
20240425,124700,2159304500,337500,337500,337500,337500,3
|
|
20240425,124600,2158292000,337000,337000,337000,337000,0
|
|
20240425,124500,2158292000,337000,337000,337000,337000,4
|
|
20240425,124400,2156944000,337000,337500,337500,337000,8
|
|
20240425,124300,2154247000,338000,337500,338000,337500,10
|
|
20240425,124200,2150871000,337500,337500,337500,337500,22
|
|
20240425,124100,2143446000,338000,337500,338000,337500,17
|
|
20240425,124000,2137707000,338000,338000,338000,338000,2
|
|
20240425,123900,2137031000,337500,337500,338000,337500,20
|
|
20240425,123800,2130280000,337500,337500,337500,337500,4
|
|
20240425,123700,2128930000,337500,338000,338000,337500,10
|
|
20240425,123600,2125554000,338000,338000,338000,338000,0
|
|
20240425,123500,2125554000,338000,338000,338000,338000,2
|
|
20240425,123400,2124878000,337500,337500,337500,337500,1
|
|
20240425,123300,2124540500,337500,337500,337500,337500,1
|
|
20240425,123200,2124203000,338000,337500,338000,337500,3
|
|
20240425,123100,2123189500,338000,338000,338000,338000,0
|
|
20240425,123000,2123189500,338000,338000,338000,337500,27
|
|
20240425,122900,2114066000,338500,338500,338500,338500,0
|
|
20240425,122800,2114066000,338500,338500,338500,338500,3
|
|
20240425,122700,2113050500,338000,338000,338000,338000,0
|
|
20240425,122600,2113050500,338000,338500,338500,338000,30
|
|
20240425,122500,2102909500,338000,338000,338000,338000,5
|
|
20240425,122400,2101219500,338500,338500,338500,338500,2
|
|
20240425,122300,2100542500,338500,338500,338500,338500,0
|
|
20240425,122200,2100542500,338500,338500,338500,338500,2
|
|
20240425,122100,2099865500,338500,338500,338500,338500,3
|
|
20240425,122000,2098850000,338500,338500,338500,338500,7
|
|
20240425,121900,2096480500,338500,338500,338500,338500,118
|
|
20240425,121800,2056537500,338500,338500,338500,338500,1
|
|
20240425,121700,2056199000,338500,339000,339000,338500,8
|
|
20240425,121600,2053490000,339000,339000,339000,339000,42
|
|
20240425,121500,2039252000,339500,339500,339500,339500,2
|
|
20240425,121400,2038573000,339000,339000,339000,339000,4
|
|
20240425,121300,2037217000,339500,339500,339500,339500,3
|
|
20240425,121200,2036198500,339500,339500,339500,339500,21
|
|
20240425,121100,2029069000,340000,340000,340000,340000,2
|
|
20240425,121000,2028389000,340000,340000,340000,340000,0
|
|
20240425,120900,2028389000,340000,340000,340000,340000,2
|
|
20240425,120800,2027709000,340000,340000,340000,340000,2
|
|
20240425,120700,2027029000,340000,340000,340000,340000,0
|
|
20240425,120600,2027029000,340000,339500,340000,339500,4
|
|
20240425,120500,2025670000,340000,340000,340000,340000,0
|
|
20240425,120400,2025670000,340000,339500,340000,339500,4
|
|
20240425,120300,2024311000,339500,339500,339500,339500,0
|
|
20240425,120200,2024311000,339500,339500,340000,339500,11
|
|
20240425,120100,2020575500,339500,340000,340000,339500,3
|
|
20240425,120000,2019556000,340000,339500,340000,339500,64
|
|
20240425,115900,1997821500,339500,339000,339500,339000,127
|
|
20240425,115800,1954719500,339500,339000,339500,339000,17
|
|
20240425,115700,1948955500,339500,339500,339500,339000,94
|
|
20240425,115600,1917052000,339000,339500,339500,339000,5
|
|
20240425,115500,1915355500,339500,339000,339500,339000,15
|
|
20240425,115400,1910269500,339500,339500,339500,339500,3
|
|
20240425,115300,1909251000,339500,339000,339500,339000,3
|
|
20240425,115200,1908233000,339500,339500,339500,339500,2
|
|
20240425,115100,1907554000,339500,339000,339500,339000,6
|
|
20240425,115000,1905519000,339500,339500,339500,339500,4
|
|
20240425,114900,1904161000,339500,339000,339500,339000,13
|
|
20240425,114800,1899751500,339500,339500,339500,339500,0
|
|
20240425,114700,1899751500,339500,339500,339500,339500,2
|
|
20240425,114600,1899072500,339500,339500,339500,339500,0
|
|
20240425,114500,1899072500,339500,339500,339500,339500,2
|
|
20240425,114400,1898393500,339000,339000,339000,339000,13
|
|
20240425,114300,1893986500,339500,339500,339500,339500,2
|
|
20240425,114200,1893307500,339000,339000,339000,339000,1
|
|
20240425,114100,1892968500,339500,339500,339500,339500,4
|
|
20240425,114000,1891610500,339000,339000,339000,339000,1
|
|
20240425,113900,1891271500,339500,339500,339500,339500,0
|
|
20240425,113800,1891271500,339500,340000,340000,339500,6
|
|
20240425,113700,1889233500,340000,340000,340000,340000,0
|
|
20240425,113600,1889233500,340000,340000,340000,340000,83
|
|
20240425,113500,1861013500,338500,339000,339500,338500,371
|
|
20240425,113400,1735138000,338500,339000,339000,338500,12
|
|
20240425,113300,1731075000,338500,338500,338500,338500,1
|
|
20240425,113200,1730736500,338500,339000,339000,338500,5
|
|
20240425,113100,1729043000,339000,339000,339000,339000,0
|
|
20240425,113000,1729043000,339000,339000,339000,339000,11
|
|
20240425,112900,1725314000,339000,339000,339000,339000,0
|
|
20240425,112800,1725314000,339000,339000,339000,338500,8
|
|
20240425,112700,1722604500,339000,339000,339000,339000,0
|
|
20240425,112600,1722604500,339000,339000,339000,339000,0
|
|
20240425,112500,1722604500,339000,338500,339000,338500,4
|
|
20240425,112400,1721249500,338500,338500,338500,338500,76
|
|
20240425,112300,1695523500,338500,337500,338500,337500,21
|
|
20240425,112200,1688433000,337500,337500,337500,337500,0
|
|
20240425,112100,1688433000,337500,337500,337500,337500,0
|
|
20240425,112000,1688433000,337500,337500,337500,337500,1
|
|
20240425,111900,1688095500,337500,337500,337500,337500,21
|
|
20240425,111800,1681008000,337500,337500,337500,337500,30
|
|
20240425,111700,1670883000,337500,338500,338500,337500,3
|
|
20240425,111600,1669869500,338500,338500,338500,338500,1
|
|
20240425,111500,1669531000,338000,338000,338000,338000,2
|
|
20240425,111400,1668855000,337500,337500,337500,337500,0
|
|
20240425,111300,1668855000,337500,337500,337500,337500,3
|
|
20240425,111200,1667842500,337500,337500,337500,337500,7
|
|
20240425,111100,1665480000,338500,339000,339000,338000,101
|
|
20240425,111000,1631335500,339000,339000,339000,339000,2
|
|
20240425,110900,1630657500,338500,338500,338500,338500,59
|
|
20240425,110800,1610686000,337500,337500,337500,337500,0
|
|
20240425,110700,1610686000,337500,337500,337500,337500,9
|
|
20240425,110600,1607648500,338000,338000,338000,338000,9
|
|
20240425,110500,1604606500,337500,337500,338000,337500,92
|
|
20240425,110400,1573532000,337500,337500,337500,337500,3
|
|
20240425,110300,1572519500,338000,338000,338000,338000,1
|
|
20240425,110200,1572181500,337500,338000,338000,337500,23
|
|
20240425,110100,1564412500,338000,338000,338000,338000,8
|
|
20240425,110000,1561708500,338500,338500,338500,338500,1
|
|
20240425,105900,1561370000,338500,338000,338500,338000,6
|
|
20240425,105800,1559341500,338000,338000,338000,338000,0
|
|
20240425,105700,1559341500,338000,338000,338000,337500,31
|
|
20240425,105600,1548867000,338000,337500,338000,337500,69
|
|
20240425,105500,1525546500,337500,337500,337500,337500,4
|
|
20240425,105400,1524196500,338000,338000,338500,338000,117
|
|
20240425,105300,1484618000,337500,337500,337500,337500,21
|
|
20240425,105200,1477530500,337500,337500,337500,337500,3
|
|
20240425,105100,1476518000,338000,337500,338000,337500,11
|
|
20240425,105000,1472805000,338000,338000,338000,338000,1
|
|
20240425,104900,1472467000,337500,337500,337500,337500,1
|
|
20240425,104800,1472129500,338000,338000,338000,338000,4
|
|
20240425,104700,1470777500,338000,338000,338000,338000,66
|
|
20240425,104600,1448469500,338000,337500,338000,337500,134
|
|
20240425,104500,1403216500,337500,337500,337500,337500,54
|
|
20240425,104400,1384991500,337500,337500,337500,337500,17
|
|
20240425,104300,1379254000,338000,338000,338000,338000,51
|
|
20240425,104200,1362016000,338000,338000,338000,338000,40
|
|
20240425,104100,1348496000,338000,338000,338000,338000,18
|
|
20240425,104000,1342412000,338000,338000,338500,338000,15
|
|
20240425,103900,1337337000,338000,338000,338000,338000,4
|
|
20240425,103800,1335985000,338000,338000,338000,338000,10
|
|
20240425,103700,1332605000,338000,338000,338000,338000,1
|
|
20240425,103600,1332267000,338000,338000,338000,338000,23
|
|
20240425,103500,1324493000,338500,338500,338500,338500,0
|
|
20240425,103400,1324493000,338500,338500,338500,338500,10
|
|
20240425,103300,1321108000,338500,338500,338500,338500,0
|
|
20240425,103200,1321108000,338500,339000,339000,338500,10
|
|
20240425,103100,1317721500,339000,339000,339000,339000,1
|
|
20240425,103000,1317382500,339000,338500,339000,338500,55
|
|
20240425,102900,1298752000,338500,338500,338500,338500,0
|
|
20240425,102800,1298752000,338500,338000,338500,338000,39
|
|
20240425,102700,1285552000,338000,338500,338500,338000,101
|
|
20240425,102600,1251376500,338500,338500,338500,338500,0
|
|
20240425,102500,1251376500,338500,338500,338500,338500,0
|
|
20240425,102400,1251376500,338500,338500,339000,338500,8
|
|
20240425,102300,1248666500,338500,338500,338500,338500,7
|
|
20240425,102200,1246297000,338500,339000,339000,338500,3
|
|
20240425,102100,1245280500,339500,339500,339500,339500,17
|
|
20240425,102000,1239509000,339500,338000,339500,338000,15
|
|
20240425,101900,1234418500,340000,340000,340000,340000,3
|
|
20240425,101800,1233398500,339500,340000,340000,339500,7
|
|
20240425,101700,1231021500,338500,338500,340000,338500,20
|
|
20240425,101600,1224247000,338500,339000,340000,338500,18
|
|
20240425,101500,1218142000,339000,339000,340000,339000,25
|
|
20240425,101400,1209663000,340000,340500,340500,340000,5
|
|
20240425,101300,1207962500,340500,340500,340500,339000,11
|
|
20240425,101200,1204220500,340000,339500,340000,339500,30
|
|
20240425,101100,1194022000,339000,340000,340000,339000,14
|
|
20240425,101000,1189267000,340000,340000,340000,339500,62
|
|
20240425,100900,1168199500,339500,340000,340000,339500,32
|
|
20240425,100800,1157324500,339500,339500,339500,339000,24
|
|
20240425,100700,1149177000,339500,339500,339500,338500,56
|
|
20240425,100600,1130171000,339500,338000,339500,338000,11
|
|
20240425,100500,1126441000,339500,339500,339500,339500,4
|
|
20240425,100400,1125083000,339500,339500,339500,339500,4
|
|
20240425,100300,1123725000,339500,339500,339500,339500,4
|
|
20240425,100200,1122367000,338000,339500,339500,338000,12
|
|
20240425,100100,1118299000,339500,339500,339500,339500,7
|
|
20240425,100000,1115922500,339500,339500,339500,339500,9
|
|
20240425,095900,1112867000,338000,339000,340000,338000,296
|
|
20240425,095800,1012320500,339000,339000,339000,339000,34
|
|
20240425,095700,1000794500,338000,338000,338500,338000,40
|
|
20240425,095600,987258000,338000,338000,338500,338000,11
|
|
20240425,095500,983538000,338500,338000,338500,338000,5
|
|
20240425,095400,981846000,338500,338000,338500,338000,14
|
|
20240425,095300,977112000,338500,338500,338500,338000,18
|
|
20240425,095200,971020000,338500,339000,339000,338500,9
|
|
20240425,095100,967971000,339000,338500,339000,338500,19
|
|
20240425,095000,961536500,338500,339000,339000,338500,9
|
|
20240425,094900,958487500,339000,338500,339500,338000,65
|
|
20240425,094800,936450500,338000,338000,338500,338000,18
|
|
20240425,094700,930360500,338000,337500,338000,337500,93
|
|
20240425,094600,898927000,337000,337500,338500,337000,105
|
|
20240425,094500,863444000,337000,336500,337000,336500,27
|
|
20240425,094400,854349500,337000,336500,337000,336500,15
|
|
20240425,094300,849298000,337500,337500,337500,337500,0
|
|
20240425,094200,849298000,337500,337500,337500,337500,1
|
|
20240425,094100,848960500,337500,336000,337500,336000,129
|
|
20240425,094000,805526000,335500,335500,335500,335500,0
|
|
20240425,093900,805526000,335500,335500,335500,335500,0
|
|
20240425,093800,805526000,335500,336000,336000,335500,9
|
|
20240425,093700,802502500,336000,335500,336000,335500,12
|
|
20240425,093600,798473500,335500,336000,336500,335500,33
|
|
20240425,093500,787387000,336000,336500,336500,336000,8
|
|
20240425,093400,784698500,336500,336500,336500,336500,1
|
|
20240425,093300,784362000,335500,335500,336000,335500,112
|
|
20240425,093200,746750500,335000,335000,335000,335000,1
|
|
20240425,093100,746415500,335000,335000,335000,335000,5
|
|
20240425,093000,744740500,335000,334500,335000,334500,8
|
|
20240425,092900,742061000,335000,334500,335000,334500,4
|
|
20240425,092800,740722500,335500,335000,335500,335000,62
|
|
20240425,092700,719944500,334500,334500,334500,334500,12
|
|
20240425,092600,715930500,335000,335000,335000,335000,1
|
|
20240425,092500,715595500,334500,334500,334500,334500,28
|
|
20240425,092400,706229500,334500,335000,335000,334500,6
|
|
20240425,092300,704220000,335000,335000,335000,335000,6
|
|
20240425,092200,702210000,334500,335500,335500,334500,52
|
|
20240425,092100,684778500,335500,336000,336000,335500,27
|
|
20240425,092000,675710000,336000,336000,336000,336000,1
|
|
20240425,091900,675374000,336500,335500,336500,335500,38
|
|
20240425,091800,662610000,335500,333500,335500,333500,46
|
|
20240425,091700,647242500,333500,333500,333500,333000,57
|
|
20240425,091600,628237500,333500,333000,333500,333000,15
|
|
20240425,091500,623240500,333000,332500,333000,332500,37
|
|
20240425,091400,610922500,333000,333000,333500,332500,142
|
|
20240425,091300,563640500,332500,332500,332500,332500,59
|
|
20240425,091200,544023000,333000,333500,333500,333000,89
|
|
20240425,091100,514383500,333500,332500,333500,332500,105
|
|
20240425,091000,479418000,332500,332500,332500,332500,59
|
|
20240425,090900,459800500,332500,332500,333000,332000,108
|
|
20240425,090800,423895000,333000,332500,333000,332000,71
|
|
20240425,090700,400283000,332500,333000,333500,332000,619
|
|
20240425,090600,194190500,333000,333500,333500,333000,152
|
|
20240425,090500,143533500,333500,333500,334000,333500,25
|
|
20240425,090400,135195500,333500,333500,334000,333500,20
|
|
20240425,090300,128525000,333500,335000,335000,333500,26
|
|
20240425,090200,119846500,333500,333500,334500,333500,105
|
|
20240425,090100,84827000,333500,333500,334000,333500,59
|
|
20240425,090000,65137500,334000,334000,335000,333500,194
|