695 lines
41 KiB
CSV
695 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,203200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,203100,134292144500,211500,211500,211500,211500,0
|
|
20240409,203000,134292144500,211500,211500,211500,211500,0
|
|
20240409,202900,134292144500,211500,211500,211500,211500,0
|
|
20240409,202800,134292144500,211500,211500,211500,211500,0
|
|
20240409,202700,134292144500,211500,211500,211500,211500,0
|
|
20240409,202600,134292144500,211500,211500,211500,211500,0
|
|
20240409,202500,134292144500,211500,211500,211500,211500,0
|
|
20240409,202400,134292144500,211500,211500,211500,211500,0
|
|
20240409,202300,134292144500,211500,211500,211500,211500,0
|
|
20240409,202200,134292144500,211500,211500,211500,211500,0
|
|
20240409,202100,134292144500,211500,211500,211500,211500,0
|
|
20240409,202000,134292144500,211500,211500,211500,211500,0
|
|
20240409,201900,134292144500,211500,211500,211500,211500,0
|
|
20240409,201800,134292144500,211500,211500,211500,211500,0
|
|
20240409,201700,134292144500,211500,211500,211500,211500,0
|
|
20240409,201600,134292144500,211500,211500,211500,211500,0
|
|
20240409,201500,134292144500,211500,211500,211500,211500,0
|
|
20240409,201400,134292144500,211500,211500,211500,211500,0
|
|
20240409,201300,134292144500,211500,211500,211500,211500,0
|
|
20240409,201200,134292144500,211500,211500,211500,211500,0
|
|
20240409,201100,134292144500,211500,211500,211500,211500,0
|
|
20240409,201000,134292144500,211500,211500,211500,211500,0
|
|
20240409,200900,134292144500,211500,211500,211500,211500,0
|
|
20240409,200800,134292144500,211500,211500,211500,211500,0
|
|
20240409,200700,134292144500,211500,211500,211500,211500,0
|
|
20240409,200600,134292144500,211500,211500,211500,211500,0
|
|
20240409,200500,134292144500,211500,211500,211500,211500,0
|
|
20240409,200400,134292144500,211500,211500,211500,211500,0
|
|
20240409,200300,134292144500,211500,211500,211500,211500,0
|
|
20240409,200200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,200100,134292144500,211500,211500,211500,211500,0
|
|
20240409,200000,134292144500,211500,211500,211500,211500,0
|
|
20240409,195900,134292144500,211500,211500,211500,211500,0
|
|
20240409,195800,134292144500,211500,211500,211500,211500,0
|
|
20240409,195700,134292144500,211500,211500,211500,211500,0
|
|
20240409,195600,134292144500,211500,211500,211500,211500,0
|
|
20240409,195500,134292144500,211500,211500,211500,211500,0
|
|
20240409,195400,134292144500,211500,211500,211500,211500,0
|
|
20240409,195300,134292144500,211500,211500,211500,211500,0
|
|
20240409,195200,134292144500,211500,211500,211500,211500,0
|
|
20240409,195100,134292144500,211500,211500,211500,211500,0
|
|
20240409,195000,134292144500,211500,211500,211500,211500,0
|
|
20240409,194900,134292144500,211500,211500,211500,211500,0
|
|
20240409,194800,134292144500,211500,211500,211500,211500,0
|
|
20240409,194700,134292144500,211500,211500,211500,211500,0
|
|
20240409,194600,134292144500,211500,211500,211500,211500,0
|
|
20240409,194500,134292144500,211500,211500,211500,211500,0
|
|
20240409,194400,134292144500,211500,211500,211500,211500,0
|
|
20240409,194300,134292144500,211500,211500,211500,211500,0
|
|
20240409,194200,134292144500,211500,211500,211500,211500,0
|
|
20240409,194100,134292144500,211500,211500,211500,211500,0
|
|
20240409,194000,134292144500,211500,211500,211500,211500,0
|
|
20240409,193900,134292144500,211500,211500,211500,211500,0
|
|
20240409,193800,134292144500,211500,211500,211500,211500,0
|
|
20240409,193700,134292144500,211500,211500,211500,211500,0
|
|
20240409,193600,134292144500,211500,211500,211500,211500,0
|
|
20240409,193500,134292144500,211500,211500,211500,211500,0
|
|
20240409,193400,134292144500,211500,211500,211500,211500,0
|
|
20240409,193300,134292144500,211500,211500,211500,211500,0
|
|
20240409,193200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,193100,134292144500,211500,211500,211500,211500,0
|
|
20240409,193000,134292144500,211500,211500,211500,211500,0
|
|
20240409,192900,134292144500,211500,211500,211500,211500,0
|
|
20240409,192800,134292144500,211500,211500,211500,211500,0
|
|
20240409,192700,134292144500,211500,211500,211500,211500,0
|
|
20240409,192600,134292144500,211500,211500,211500,211500,0
|
|
20240409,192500,134292144500,211500,211500,211500,211500,0
|
|
20240409,192400,134292144500,211500,211500,211500,211500,0
|
|
20240409,192300,134292144500,211500,211500,211500,211500,0
|
|
20240409,192200,134292144500,211500,211500,211500,211500,0
|
|
20240409,192100,134292144500,211500,211500,211500,211500,0
|
|
20240409,192000,134292144500,211500,211500,211500,211500,0
|
|
20240409,191900,134292144500,211500,211500,211500,211500,0
|
|
20240409,191800,134292144500,211500,211500,211500,211500,0
|
|
20240409,191700,134292144500,211500,211500,211500,211500,0
|
|
20240409,191600,134292144500,211500,211500,211500,211500,0
|
|
20240409,191500,134292144500,211500,211500,211500,211500,0
|
|
20240409,191400,134292144500,211500,211500,211500,211500,0
|
|
20240409,191300,134292144500,211500,211500,211500,211500,0
|
|
20240409,191200,134292144500,211500,211500,211500,211500,0
|
|
20240409,191100,134292144500,211500,211500,211500,211500,0
|
|
20240409,191000,134292144500,211500,211500,211500,211500,0
|
|
20240409,190900,134292144500,211500,211500,211500,211500,0
|
|
20240409,190800,134292144500,211500,211500,211500,211500,0
|
|
20240409,190700,134292144500,211500,211500,211500,211500,0
|
|
20240409,190600,134292144500,211500,211500,211500,211500,0
|
|
20240409,190500,134292144500,211500,211500,211500,211500,0
|
|
20240409,190400,134292144500,211500,211500,211500,211500,0
|
|
20240409,190300,134292144500,211500,211500,211500,211500,0
|
|
20240409,190200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,190100,134292144500,211500,211500,211500,211500,0
|
|
20240409,190000,134292144500,211500,211500,211500,211500,0
|
|
20240409,185900,134292144500,211500,211500,211500,211500,0
|
|
20240409,185800,134292144500,211500,211500,211500,211500,0
|
|
20240409,185700,134292144500,211500,211500,211500,211500,0
|
|
20240409,185600,134292144500,211500,211500,211500,211500,0
|
|
20240409,185500,134292144500,211500,211500,211500,211500,0
|
|
20240409,185400,134292144500,211500,211500,211500,211500,0
|
|
20240409,185300,134292144500,211500,211500,211500,211500,0
|
|
20240409,185200,134292144500,211500,211500,211500,211500,0
|
|
20240409,185100,134292144500,211500,211500,211500,211500,0
|
|
20240409,185000,134292144500,211500,211500,211500,211500,0
|
|
20240409,184900,134292144500,211500,211500,211500,211500,0
|
|
20240409,184800,134292144500,211500,211500,211500,211500,0
|
|
20240409,184700,134292144500,211500,211500,211500,211500,0
|
|
20240409,184600,134292144500,211500,211500,211500,211500,0
|
|
20240409,184500,134292144500,211500,211500,211500,211500,0
|
|
20240409,184400,134292144500,211500,211500,211500,211500,0
|
|
20240409,184300,134292144500,211500,211500,211500,211500,0
|
|
20240409,184200,134292144500,211500,211500,211500,211500,0
|
|
20240409,184100,134292144500,211500,211500,211500,211500,0
|
|
20240409,184000,134292144500,211500,211500,211500,211500,0
|
|
20240409,183900,134292144500,211500,211500,211500,211500,0
|
|
20240409,183800,134292144500,211500,211500,211500,211500,0
|
|
20240409,183700,134292144500,211500,211500,211500,211500,0
|
|
20240409,183600,134292144500,211500,211500,211500,211500,0
|
|
20240409,183500,134292144500,211500,211500,211500,211500,0
|
|
20240409,183400,134292144500,211500,211500,211500,211500,0
|
|
20240409,183300,134292144500,211500,211500,211500,211500,0
|
|
20240409,183200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,183100,134292144500,211500,211500,211500,211500,0
|
|
20240409,183000,134292144500,211500,211500,211500,211500,0
|
|
20240409,182900,134292144500,211500,211500,211500,211500,0
|
|
20240409,182800,134292144500,211500,211500,211500,211500,0
|
|
20240409,182700,134292144500,211500,211500,211500,211500,0
|
|
20240409,182600,134292144500,211500,211500,211500,211500,0
|
|
20240409,182500,134292144500,211500,211500,211500,211500,0
|
|
20240409,182400,134292144500,211500,211500,211500,211500,0
|
|
20240409,182300,134292144500,211500,211500,211500,211500,0
|
|
20240409,182200,134292144500,211500,211500,211500,211500,0
|
|
20240409,182100,134292144500,211500,211500,211500,211500,0
|
|
20240409,182000,134292144500,211500,211500,211500,211500,0
|
|
20240409,181900,134292144500,211500,211500,211500,211500,0
|
|
20240409,181800,134292144500,211500,211500,211500,211500,0
|
|
20240409,181700,134292144500,211500,211500,211500,211500,0
|
|
20240409,181600,134292144500,211500,211500,211500,211500,0
|
|
20240409,181500,134292144500,211500,211500,211500,211500,0
|
|
20240409,181400,134292144500,211500,211500,211500,211500,0
|
|
20240409,181300,134292144500,211500,211500,211500,211500,0
|
|
20240409,181200,134292144500,211500,211500,211500,211500,0
|
|
20240409,181100,134292144500,211500,211500,211500,211500,0
|
|
20240409,181000,134292144500,211500,211500,211500,211500,0
|
|
20240409,180900,134292144500,211500,211500,211500,211500,0
|
|
20240409,180800,134292144500,211500,211500,211500,211500,0
|
|
20240409,180700,134292144500,211500,211500,211500,211500,0
|
|
20240409,180600,134292144500,211500,211500,211500,211500,0
|
|
20240409,180500,134292144500,211500,211500,211500,211500,0
|
|
20240409,180400,134292144500,211500,211500,211500,211500,0
|
|
20240409,180300,134292144500,211500,211500,211500,211500,0
|
|
20240409,180200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,180100,134292144500,211500,211500,211500,211500,0
|
|
20240409,180000,134292144500,211500,211500,211500,211500,0
|
|
20240409,175900,134292144500,211500,211500,211500,211500,0
|
|
20240409,175800,134292144500,211500,211500,211500,211500,0
|
|
20240409,175700,134292144500,211500,211500,211500,211500,0
|
|
20240409,175600,134292144500,211500,211500,211500,211500,0
|
|
20240409,175500,134292144500,211500,211500,211500,211500,0
|
|
20240409,175400,134292144500,211500,211500,211500,211500,0
|
|
20240409,175300,134292144500,211500,211500,211500,211500,0
|
|
20240409,175200,134292144500,211500,211500,211500,211500,0
|
|
20240409,175100,134292144500,211500,211500,211500,211500,0
|
|
20240409,175000,134292144500,211500,211500,211500,211500,0
|
|
20240409,174900,134292144500,211500,211500,211500,211500,0
|
|
20240409,174800,134292144500,211500,211500,211500,211500,0
|
|
20240409,174700,134292144500,211500,211500,211500,211500,0
|
|
20240409,174600,134292144500,211500,211500,211500,211500,0
|
|
20240409,174500,134292144500,211500,211500,211500,211500,0
|
|
20240409,174400,134292144500,211500,211500,211500,211500,0
|
|
20240409,174300,134292144500,211500,211500,211500,211500,0
|
|
20240409,174200,134292144500,211500,211500,211500,211500,0
|
|
20240409,174100,134292144500,211500,211500,211500,211500,0
|
|
20240409,174000,134292144500,211500,211500,211500,211500,0
|
|
20240409,173900,134292144500,211500,211500,211500,211500,0
|
|
20240409,173800,134292144500,211500,211500,211500,211500,0
|
|
20240409,173700,134292144500,211500,211500,211500,211500,0
|
|
20240409,173600,134292144500,211500,211500,211500,211500,0
|
|
20240409,173500,134292144500,211500,211500,211500,211500,0
|
|
20240409,173400,134292144500,211500,211500,211500,211500,0
|
|
20240409,173300,134292144500,211500,211500,211500,211500,0
|
|
20240409,173200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,173100,134292144500,211500,211500,211500,211500,0
|
|
20240409,173000,134292144500,211500,211500,211500,211500,0
|
|
20240409,172900,134292144500,211500,211500,211500,211500,0
|
|
20240409,172800,134292144500,211500,211500,211500,211500,0
|
|
20240409,172700,134292144500,211500,211500,211500,211500,0
|
|
20240409,172600,134292144500,211500,211500,211500,211500,0
|
|
20240409,172500,134292144500,211500,211500,211500,211500,0
|
|
20240409,172400,134292144500,211500,211500,211500,211500,0
|
|
20240409,172300,134292144500,211500,211500,211500,211500,0
|
|
20240409,172200,134292144500,211500,211500,211500,211500,0
|
|
20240409,172100,134292144500,211500,211500,211500,211500,0
|
|
20240409,172000,134292144500,211500,211500,211500,211500,0
|
|
20240409,171900,134292144500,211500,211500,211500,211500,0
|
|
20240409,171800,134292144500,211500,211500,211500,211500,0
|
|
20240409,171700,134292144500,211500,211500,211500,211500,0
|
|
20240409,171600,134292144500,211500,211500,211500,211500,0
|
|
20240409,171500,134292144500,211500,211500,211500,211500,0
|
|
20240409,171400,134292144500,211500,211500,211500,211500,0
|
|
20240409,171300,134292144500,211500,211500,211500,211500,0
|
|
20240409,171200,134292144500,211500,211500,211500,211500,0
|
|
20240409,171100,134292144500,211500,211500,211500,211500,0
|
|
20240409,171000,134292144500,211500,211500,211500,211500,0
|
|
20240409,170900,134292144500,211500,211500,211500,211500,0
|
|
20240409,170800,134292144500,211500,211500,211500,211500,0
|
|
20240409,170700,134292144500,211500,211500,211500,211500,0
|
|
20240409,170600,134292144500,211500,211500,211500,211500,0
|
|
20240409,170500,134292144500,211500,211500,211500,211500,0
|
|
20240409,170400,134292144500,211500,211500,211500,211500,0
|
|
20240409,170300,134292144500,211500,211500,211500,211500,0
|
|
20240409,170200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,170100,134292144500,211500,211500,211500,211500,0
|
|
20240409,170000,134292144500,211500,211500,211500,211500,0
|
|
20240409,165900,134292144500,211500,211500,211500,211500,0
|
|
20240409,165800,134292144500,211500,211500,211500,211500,0
|
|
20240409,165700,134292144500,211500,211500,211500,211500,0
|
|
20240409,165600,134292144500,211500,211500,211500,211500,0
|
|
20240409,165500,134292144500,211500,211500,211500,211500,0
|
|
20240409,165400,134292144500,211500,211500,211500,211500,0
|
|
20240409,165300,134292144500,211500,211500,211500,211500,0
|
|
20240409,165200,134292144500,211500,211500,211500,211500,0
|
|
20240409,165100,134292144500,211500,211500,211500,211500,0
|
|
20240409,165000,134292144500,211500,211500,211500,211500,0
|
|
20240409,164900,134292144500,211500,211500,211500,211500,0
|
|
20240409,164800,134292144500,211500,211500,211500,211500,0
|
|
20240409,164700,134292144500,211500,211500,211500,211500,0
|
|
20240409,164600,134292144500,211500,211500,211500,211500,0
|
|
20240409,164500,134292144500,211500,211500,211500,211500,0
|
|
20240409,164400,134292144500,211500,211500,211500,211500,0
|
|
20240409,164300,134292144500,211500,211500,211500,211500,0
|
|
20240409,164200,134292144500,211500,211500,211500,211500,0
|
|
20240409,164100,134292144500,211500,211500,211500,211500,0
|
|
20240409,164000,134292144500,211500,211500,211500,211500,0
|
|
20240409,163900,134292144500,211500,211500,211500,211500,0
|
|
20240409,163800,134292144500,211500,211500,211500,211500,0
|
|
20240409,163700,134292144500,211500,211500,211500,211500,0
|
|
20240409,163600,134292144500,211500,211500,211500,211500,0
|
|
20240409,163500,134292144500,211500,211500,211500,211500,0
|
|
20240409,163400,134292144500,211500,211500,211500,211500,0
|
|
20240409,163300,134292144500,211500,211500,211500,211500,0
|
|
20240409,163200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,163100,134292144500,211500,211500,211500,211500,0
|
|
20240409,163000,134292144500,211500,211500,211500,211500,0
|
|
20240409,162900,134292144500,211500,211500,211500,211500,0
|
|
20240409,162800,134292144500,211500,211500,211500,211500,0
|
|
20240409,162700,134292144500,211500,211500,211500,211500,0
|
|
20240409,162600,134292144500,211500,211500,211500,211500,0
|
|
20240409,162500,134292144500,211500,211500,211500,211500,0
|
|
20240409,162400,134292144500,211500,211500,211500,211500,0
|
|
20240409,162300,134292144500,211500,211500,211500,211500,0
|
|
20240409,162200,134292144500,211500,211500,211500,211500,0
|
|
20240409,162100,134292144500,211500,211500,211500,211500,0
|
|
20240409,162000,134292144500,211500,211500,211500,211500,0
|
|
20240409,161900,134292144500,211500,211500,211500,211500,0
|
|
20240409,161800,134292144500,211500,211500,211500,211500,0
|
|
20240409,161700,134292144500,211500,211500,211500,211500,0
|
|
20240409,161600,134292144500,211500,211500,211500,211500,0
|
|
20240409,161500,134292144500,211500,211500,211500,211500,0
|
|
20240409,161400,134292144500,211500,211500,211500,211500,0
|
|
20240409,161300,134292144500,211500,211500,211500,211500,0
|
|
20240409,161200,134292144500,211500,211500,211500,211500,0
|
|
20240409,161100,134292144500,211500,211500,211500,211500,0
|
|
20240409,161000,134292144500,211500,211500,211500,211500,0
|
|
20240409,160900,134292144500,211500,211500,211500,211500,0
|
|
20240409,160800,134292144500,211500,211500,211500,211500,0
|
|
20240409,160700,134292144500,211500,211500,211500,211500,0
|
|
20240409,160600,134292144500,211500,211500,211500,211500,0
|
|
20240409,160500,134292144500,211500,211500,211500,211500,0
|
|
20240409,160400,134292144500,211500,211500,211500,211500,0
|
|
20240409,160300,134292144500,211500,211500,211500,211500,0
|
|
20240409,160200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,160100,134292144500,211500,211500,211500,211500,0
|
|
20240409,160000,134292144500,211500,211500,211500,211500,0
|
|
20240409,155900,134292144500,211500,211500,211500,211500,0
|
|
20240409,155800,134292144500,211500,211500,211500,211500,0
|
|
20240409,155700,134292144500,211500,211500,211500,211500,0
|
|
20240409,155600,134292144500,211500,211500,211500,211500,0
|
|
20240409,155500,134292144500,211500,211500,211500,211500,0
|
|
20240409,155400,134292144500,211500,211500,211500,211500,0
|
|
20240409,155300,134292144500,211500,211500,211500,211500,0
|
|
20240409,155200,134292144500,211500,211500,211500,211500,0
|
|
20240409,155100,134292144500,211500,211500,211500,211500,0
|
|
20240409,155000,134292144500,211500,211500,211500,211500,0
|
|
20240409,154900,134292144500,211500,211500,211500,211500,0
|
|
20240409,154800,134292144500,211500,211500,211500,211500,0
|
|
20240409,154700,134292144500,211500,211500,211500,211500,0
|
|
20240409,154600,134292144500,211500,211500,211500,211500,0
|
|
20240409,154500,134292144500,211500,211500,211500,211500,0
|
|
20240409,154400,134292144500,211500,211500,211500,211500,0
|
|
20240409,154300,134292144500,211500,211500,211500,211500,0
|
|
20240409,154200,134292144500,211500,211500,211500,211500,0
|
|
20240409,154100,134292144500,211500,211500,211500,211500,0
|
|
20240409,154000,134292144500,211500,211500,211500,211500,0
|
|
20240409,153900,134292144500,211500,211500,211500,211500,0
|
|
20240409,153800,134292144500,211500,211500,211500,211500,0
|
|
20240409,153700,134292144500,211500,211500,211500,211500,0
|
|
20240409,153600,134292144500,211500,211500,211500,211500,0
|
|
20240409,153500,134292144500,211500,211500,211500,211500,0
|
|
20240409,153400,134292144500,211500,211500,211500,211500,0
|
|
20240409,153300,134292144500,211500,211500,211500,211500,0
|
|
20240409,153200,134292144500,211500,211500,211500,211500,19020
|
|
20240409,153100,134292144500,211500,211500,211500,211500,0
|
|
20240409,153000,134292144500,211500,211500,211500,211500,19020
|
|
20240409,152900,130269414500,213500,213500,213500,213500,0
|
|
20240409,152800,130269414500,213500,213500,213500,213500,0
|
|
20240409,152700,130269414500,213500,213500,213500,213500,0
|
|
20240409,152600,130269414500,213500,213500,213500,213500,0
|
|
20240409,152500,130269414500,213500,213500,213500,213500,0
|
|
20240409,152400,130269414500,213500,213500,213500,213500,0
|
|
20240409,152300,130269414500,213500,213500,213500,213500,0
|
|
20240409,152200,130269414500,213500,213500,213500,213500,0
|
|
20240409,152100,130269414500,213500,213500,213500,213500,0
|
|
20240409,152000,130269414500,213500,213500,213500,213500,0
|
|
20240409,151900,130269414500,213500,213000,213500,212500,3079
|
|
20240409,151800,129613495000,212500,212500,213000,212500,1436
|
|
20240409,151700,129308158500,213000,212000,213000,212000,1883
|
|
20240409,151600,128908162000,212500,212000,212500,212000,814
|
|
20240409,151500,128735349500,212000,212500,212500,212000,660
|
|
20240409,151400,128595367000,212000,212500,212500,212000,603
|
|
20240409,151300,128467411000,212000,211500,212500,211500,1798
|
|
20240409,151200,128086410000,212000,212000,212000,211500,537
|
|
20240409,151100,127972729000,211500,211500,212000,211500,599
|
|
20240409,151000,127845905000,212000,211500,212000,211500,689
|
|
20240409,150900,127700112500,211500,212000,212500,211500,820
|
|
20240409,150800,127526353500,212500,212000,212500,212000,496
|
|
20240409,150700,127421103500,212000,213000,213000,212000,1736
|
|
20240409,150600,127052420000,213000,212500,213000,212500,1403
|
|
20240409,150500,126753714000,213000,212000,213000,212000,1168
|
|
20240409,150400,126505573000,211500,211500,212500,211500,1246
|
|
20240409,150300,126241317500,211500,212500,213000,211500,2450
|
|
20240409,150200,125720540500,213000,212000,213000,212000,1992
|
|
20240409,150100,125297429500,212000,211000,212000,211000,1121
|
|
20240409,150000,125060299500,211500,210500,211500,210500,952
|
|
20240409,145900,124859485500,210500,211000,211000,210000,605
|
|
20240409,145800,124732063500,211000,210000,211000,210000,1422
|
|
20240409,145700,124432944000,210500,210500,210500,210000,899
|
|
20240409,145600,124243941000,210500,210000,210500,210000,703
|
|
20240409,145500,124096181000,210000,210000,210500,210000,811
|
|
20240409,145400,123925824500,210000,209500,210500,209500,1458
|
|
20240409,145300,123619607500,209500,209500,210000,209500,1114
|
|
20240409,145200,123386163500,209500,210000,210500,209500,1386
|
|
20240409,145100,123095120000,210000,210500,210500,210000,1274
|
|
20240409,145000,122827456500,210000,210000,210500,210000,1106
|
|
20240409,144900,122594968000,210000,210000,210500,210000,965
|
|
20240409,144800,122392293500,210000,210500,211000,210000,648
|
|
20240409,144700,122256020500,210500,210000,211000,210000,213
|
|
20240409,144600,122211179500,210000,210500,211000,210000,1089
|
|
20240409,144500,121982011000,210500,210500,211000,210500,1014
|
|
20240409,144400,121768528000,210500,210500,211000,210500,766
|
|
20240409,144300,121607275000,210500,211000,211000,210500,2031
|
|
20240409,144200,121179258500,211000,211000,211500,211000,454
|
|
20240409,144100,121083457000,211500,211000,211500,211000,317
|
|
20240409,144000,121016550500,211000,210500,211500,210500,942
|
|
20240409,143900,120817890000,210500,210000,210500,210000,1852
|
|
20240409,143800,120428204500,210000,210000,210500,210000,606
|
|
20240409,143700,120300907500,210000,210000,210500,210000,508
|
|
20240409,143600,120194221500,210000,210000,210500,210000,611
|
|
20240409,143500,120065908000,210000,210000,210500,210000,381
|
|
20240409,143400,119985886000,210000,210000,210500,210000,358
|
|
20240409,143300,119910703000,210000,210000,210500,209500,1449
|
|
20240409,143200,119606415500,210000,210000,210500,210000,1041
|
|
20240409,143100,119387799500,210000,210500,210500,210000,586
|
|
20240409,143000,119264691000,210500,210000,210500,210000,1433
|
|
20240409,142900,118963752000,210000,210500,211000,210000,1858
|
|
20240409,142800,118573162000,210500,210500,211000,210500,381
|
|
20240409,142700,118492957500,211000,210500,211000,210500,624
|
|
20240409,142600,118361590500,210500,210500,211000,210500,460
|
|
20240409,142500,118264744500,210500,210500,211000,210500,467
|
|
20240409,142400,118166363500,210500,211000,211000,210500,674
|
|
20240409,142300,118024272500,210500,210500,211000,210000,583
|
|
20240409,142200,117901526500,210500,211000,211000,210500,337
|
|
20240409,142100,117830585000,210500,210500,211000,210500,397
|
|
20240409,142000,117747004000,210500,210500,211000,210500,590
|
|
20240409,141900,117622748500,210500,210500,211000,210500,747
|
|
20240409,141800,117465500500,210500,211000,211500,210500,548
|
|
20240409,141700,117350035000,211000,211000,211500,211000,341
|
|
20240409,141600,117278081500,211000,210500,211000,210500,690
|
|
20240409,141500,117132595000,210500,210500,211000,210500,326
|
|
20240409,141400,117063941000,211000,210500,211500,210500,1482
|
|
20240409,141300,116751532000,210500,210500,211000,210500,1589
|
|
20240409,141200,116417027000,211000,211000,211500,210500,1114
|
|
20240409,141100,116181991500,211500,211500,211500,211000,770
|
|
20240409,141000,116019357000,211500,212000,212000,211000,1567
|
|
20240409,140900,115687728500,212000,212000,212500,212000,388
|
|
20240409,140800,115605468500,212000,212000,212500,212000,547
|
|
20240409,140700,115489407000,212000,212000,212500,212000,371
|
|
20240409,140600,115410740500,212000,212000,212500,212000,858
|
|
20240409,140500,115228611500,212000,212000,212500,212000,349
|
|
20240409,140400,115154614500,212500,212000,212500,212000,297
|
|
20240409,140300,115091634000,212000,212500,212500,212000,1486
|
|
20240409,140200,114776157000,212500,212500,213000,212500,480
|
|
20240409,140100,114674084000,212500,212500,213000,212500,531
|
|
20240409,140000,114561216000,212500,213500,213500,212500,1235
|
|
20240409,135900,114297979000,213000,213000,213500,213000,956
|
|
20240409,135800,114093983500,213000,213500,214000,213000,2025
|
|
20240409,135700,113661711500,213500,214000,214500,213500,4544
|
|
20240409,135600,112688152500,214000,213000,214000,213000,3272
|
|
20240409,135500,111988747000,213000,213000,213500,212500,1764
|
|
20240409,135400,111612879500,213000,212000,213000,212000,1206
|
|
20240409,135300,111356460000,212000,212000,212500,212000,734
|
|
20240409,135200,111200613000,212000,211500,212500,211500,659
|
|
20240409,135100,111060872000,212000,211000,212000,211000,396
|
|
20240409,135000,110977096500,211000,211000,211500,211000,631
|
|
20240409,134900,110843858000,211000,211500,211500,211000,1507
|
|
20240409,134800,110525201500,211500,211500,212000,211000,701
|
|
20240409,134700,110376856500,211500,212500,213000,211500,2839
|
|
20240409,134600,109773949500,213000,212000,213000,212000,1307
|
|
20240409,134500,109495952500,212500,212000,212500,212000,731
|
|
20240409,134400,109340725000,212000,211500,212000,211500,1034
|
|
20240409,134300,109121575000,211500,211000,212000,211000,1095
|
|
20240409,134200,108890069500,211000,210500,211500,210500,873
|
|
20240409,134100,108705840500,210500,210500,211000,210500,469
|
|
20240409,134000,108607050500,211000,210500,211000,210500,453
|
|
20240409,133900,108511563500,210500,210500,211000,210500,315
|
|
20240409,133800,108445253000,210500,210500,211000,210500,411
|
|
20240409,133700,108358668000,210500,210500,211000,210500,407
|
|
20240409,133600,108272962000,211000,210500,211000,210500,596
|
|
20240409,133500,108147375000,210500,210500,211000,210500,409
|
|
20240409,133400,108061251000,210500,210500,211000,210500,443
|
|
20240409,133300,107967948000,210500,210500,211000,210500,371
|
|
20240409,133200,107889852000,210500,210500,211000,210500,876
|
|
20240409,133100,107705404500,210500,211000,211000,210500,320
|
|
20240409,133000,107638018000,211000,210500,211000,210500,449
|
|
20240409,132900,107543431000,210500,210500,211000,210500,239
|
|
20240409,132800,107493113000,210500,210500,211000,210500,323
|
|
20240409,132700,107425099500,211000,210500,211000,210500,312
|
|
20240409,132600,107359375500,211000,210000,211000,210000,1119
|
|
20240409,132500,107123803500,210500,210000,210500,210000,379
|
|
20240409,132400,107044138000,210000,210000,210500,210000,384
|
|
20240409,132300,106963456000,210000,210000,210500,209500,235
|
|
20240409,132200,106914106500,210000,209500,210000,209500,1888
|
|
20240409,132100,106517826000,209500,210000,210000,209500,352
|
|
20240409,132000,106444028500,209500,209500,210000,209500,344
|
|
20240409,131900,106371910000,209500,209500,210000,209500,1190
|
|
20240409,131800,106122588500,209500,209500,210000,209500,456
|
|
20240409,131700,106027031000,210000,209500,210000,209500,275
|
|
20240409,131600,105969411000,209500,209500,210000,209500,551
|
|
20240409,131500,105853944500,210000,209500,210000,209500,375
|
|
20240409,131400,105775288000,209500,208500,210000,208500,1463
|
|
20240409,131300,105469136000,208500,209000,209500,208500,2870
|
|
20240409,131200,104869272000,209500,209000,209500,209000,498
|
|
20240409,131100,104765165500,209000,209000,209500,209000,807
|
|
20240409,131000,104596476000,209000,209500,210000,209000,647
|
|
20240409,130900,104461067000,209500,209500,210000,209500,931
|
|
20240409,130800,104265994000,209500,209500,210000,209500,731
|
|
20240409,130700,104112635000,209500,209500,210000,209500,393
|
|
20240409,130600,104030288500,209500,210000,210000,209500,256
|
|
20240409,130500,103976583500,210000,209500,210000,209500,458
|
|
20240409,130400,103880512000,210000,210000,210000,209500,378
|
|
20240409,130300,103801283500,210000,209500,210000,209500,166
|
|
20240409,130200,103766487000,209500,210000,210500,209500,3085
|
|
20240409,130100,103118682000,210000,210000,210500,210000,324
|
|
20240409,130000,103050589500,210500,210000,210500,210000,426
|
|
20240409,125900,102961095500,210500,210000,210500,210000,202
|
|
20240409,125800,102918661500,210500,210000,210500,210000,477
|
|
20240409,125700,102818452500,210000,210500,210500,210000,245
|
|
20240409,125600,102766962000,210000,210000,210500,210000,418
|
|
20240409,125500,102679159500,210000,210000,210500,210000,305
|
|
20240409,125400,102615083000,210500,210500,210500,210000,544
|
|
20240409,125300,102500702000,210500,210500,211000,210500,546
|
|
20240409,125200,102385638000,210500,210500,211000,210500,351
|
|
20240409,125100,102311716500,210500,210500,211000,210500,510
|
|
20240409,125000,102204320500,210500,210500,211000,210500,472
|
|
20240409,124900,102104952500,210500,210500,211000,210500,309
|
|
20240409,124800,102039884000,211000,211000,211000,210500,238
|
|
20240409,124700,101989754000,211000,211000,211500,211000,521
|
|
20240409,124600,101879789500,211000,211000,211500,211000,1852
|
|
20240409,124500,101489013000,211000,211000,211500,211000,315
|
|
20240409,124400,101422475500,211000,211000,211500,211000,495
|
|
20240409,124300,101317830000,211500,211000,211500,211000,728
|
|
20240409,124200,101163985500,211500,211000,211500,211000,497
|
|
20240409,124100,101059083500,211000,211000,211500,211000,572
|
|
20240409,124000,100938175500,211000,211500,211500,211000,489
|
|
20240409,123900,100834842000,211000,211000,211500,211000,364
|
|
20240409,123800,100757956500,211000,211000,211500,211000,310
|
|
20240409,123700,100692526000,211000,211000,211500,211000,296
|
|
20240409,123600,100630026500,211000,211500,211500,211000,203
|
|
20240409,123500,100587177000,211000,211000,211500,211000,308
|
|
20240409,123400,100522119000,211000,211000,211500,211000,295
|
|
20240409,123300,100459836500,211500,211000,211500,211000,370
|
|
20240409,123200,100381702000,211000,211000,211500,211000,323
|
|
20240409,123100,100313503500,211000,211500,211500,211000,277
|
|
20240409,123000,100255024500,211000,211000,211500,211000,171
|
|
20240409,122900,100218934000,211500,210500,211500,210500,1179
|
|
20240409,122800,99970218000,210500,211000,211000,210500,100
|
|
20240409,122700,99949164000,211000,210000,211000,210000,1725
|
|
20240409,122600,99586122000,210000,210000,210500,210000,281
|
|
20240409,122500,99527106000,210000,210000,210500,210000,363
|
|
20240409,122400,99450852000,210000,210000,210500,210000,392
|
|
20240409,122300,99368506000,210000,210000,210500,210000,316
|
|
20240409,122200,99302116500,210000,210000,210500,210000,461
|
|
20240409,122100,99205305500,210000,210500,210500,210000,377
|
|
20240409,122000,99126102500,210000,210000,210500,210000,2112
|
|
20240409,121900,98682571000,210000,210000,210500,210000,760
|
|
20240409,121800,98522923000,210000,210500,210500,210000,710
|
|
20240409,121700,98373807000,210000,210000,210500,210000,336
|
|
20240409,121600,98303204000,210000,210000,210500,210000,2364
|
|
20240409,121500,97806647500,210000,210000,210500,210000,410
|
|
20240409,121400,97720494500,210000,210500,211000,210000,652
|
|
20240409,121300,97583262000,210500,210500,211000,210000,1086
|
|
20240409,121200,97354649000,210500,210500,211000,210500,246
|
|
20240409,121100,97302850000,210500,210500,211000,210500,396
|
|
20240409,121000,97219444000,210500,210500,211000,210500,234
|
|
20240409,120900,97170177000,210500,210500,211000,210500,273
|
|
20240409,120800,97112682500,211000,210500,211000,210500,398
|
|
20240409,120700,97028816500,210500,210500,211000,210500,288
|
|
20240409,120600,96968172500,210500,210500,211000,210500,276
|
|
20240409,120500,96910067000,210500,210500,211000,210500,189
|
|
20240409,120400,96870241000,210500,210500,211000,210500,192
|
|
20240409,120300,96829818000,210500,210000,211000,210000,1066
|
|
20240409,120200,96605494000,210000,210500,211000,210000,1114
|
|
20240409,120100,96371049000,210500,211500,211500,210500,772
|
|
20240409,120000,96208260000,211500,211500,212000,211000,761
|
|
20240409,115900,96047355500,211500,211500,212000,211500,787
|
|
20240409,115800,95880881500,211500,212000,212000,211500,304
|
|
20240409,115700,95816553000,211500,211500,212000,211500,214
|
|
20240409,115600,95771260000,211500,212000,212000,211500,372
|
|
20240409,115500,95692447000,211500,211500,212000,211500,333
|
|
20240409,115400,95621952500,211500,211000,211500,211000,547
|
|
20240409,115300,95506276000,211000,210000,211000,210000,2371
|
|
20240409,115200,95007039000,210000,210500,211000,210000,1632
|
|
20240409,115100,94663641500,210500,210500,211000,210500,331
|
|
20240409,115000,94593925000,210500,210500,211000,210500,538
|
|
20240409,114900,94480639500,210500,211500,212000,210500,5314
|
|
20240409,114800,93358178000,211500,212500,212500,211500,1220
|
|
20240409,114700,93099716500,212500,212000,212500,212000,247
|
|
20240409,114600,93047283500,212000,212500,212500,212000,896
|
|
20240409,114500,92856990000,212500,213000,213000,212500,244
|
|
20240409,114400,92805138000,212500,212000,213000,212000,1189
|
|
20240409,114300,92552644500,212000,212000,212500,212000,160
|
|
20240409,114200,92518717000,212000,212500,213000,212000,734
|
|
20240409,114100,92362765000,212500,212500,213000,212500,656
|
|
20240409,114000,92223308500,212500,212500,213000,212500,579
|
|
20240409,113900,92100177000,212500,213000,213000,212500,268
|
|
20240409,113800,92043168500,212500,213000,213500,212500,329
|
|
20240409,113700,91973139000,213000,213000,213500,212500,626
|
|
20240409,113600,91839844500,212500,212500,213000,212000,1187
|
|
20240409,113500,91587509500,212500,211000,213000,211000,3172
|
|
20240409,113400,90915360000,211000,211000,211500,211000,314
|
|
20240409,113300,90849040000,211500,211000,211500,211000,354
|
|
20240409,113200,90774261500,211500,211000,211500,211000,239
|
|
20240409,113100,90723789000,211000,211000,211500,211000,305
|
|
20240409,113000,90659411000,211000,211000,211500,211000,287
|
|
20240409,112900,90598797500,211500,210500,211500,210500,766
|
|
20240409,112800,90437178500,210500,211000,211000,210500,901
|
|
20240409,112700,90247358000,211000,211000,211500,210500,1005
|
|
20240409,112600,90035363500,211000,211000,211500,211000,321
|
|
20240409,112500,89967583000,211000,211000,211500,211000,275
|
|
20240409,112400,89909541000,211000,211000,211500,211000,449
|
|
20240409,112300,89814753500,211000,211000,211500,211000,570
|
|
20240409,112200,89694473500,211000,211500,211500,210500,480
|
|
20240409,112100,89593222500,211000,211500,212000,211000,2508
|
|
20240409,112000,89063768500,211500,211000,212000,211000,1289
|
|
20240409,111900,88791284500,211000,211500,211500,211000,383
|
|
20240409,111800,88710357500,211000,211500,211500,211000,513
|
|
20240409,111700,88602029500,211000,211500,211500,211000,1720
|
|
20240409,111600,88239098000,211000,211500,212000,211000,1392
|
|
20240409,111500,87944848500,212000,211500,212000,211500,279
|
|
20240409,111400,87885810500,211500,211500,212000,211500,439
|
|
20240409,111300,87792901000,212000,211500,212000,211500,461
|
|
20240409,111200,87695359500,211500,211500,212000,211500,201
|
|
20240409,111100,87652809000,211500,211500,212000,211500,318
|
|
20240409,111000,87585538000,211500,211500,212000,211500,476
|
|
20240409,110900,87484728500,211500,212000,212000,211500,502
|
|
20240409,110800,87378380500,212000,212000,212500,211500,1040
|
|
20240409,110700,87157919500,211500,212000,212500,211500,672
|
|
20240409,110600,87015504500,211000,211000,212000,211000,2882
|
|
20240409,110500,86406231000,211500,211000,211500,211000,1141
|
|
20240409,110400,86165428000,211000,211500,211500,211000,977
|
|
20240409,110300,85959192000,211000,211500,211500,211000,1713
|
|
20240409,110200,85597491000,211500,212000,212000,211500,2114
|
|
20240409,110100,85150313500,211500,212500,212500,211500,482
|
|
20240409,110000,85048353000,211500,212000,212500,211500,2714
|
|
20240409,105900,84472878000,212000,212500,213000,212000,711
|
|
20240409,105800,84321849000,213000,212500,213500,212500,516
|
|
20240409,105700,84211986000,213000,213000,213500,212500,1920
|
|
20240409,105600,83802887000,213500,214000,214000,213000,831
|
|
20240409,105500,83625534000,214000,214000,214000,213500,128
|
|
20240409,105400,83598174000,214000,213500,214000,213500,838
|
|
20240409,105300,83418877500,214000,214000,214000,213500,306
|
|
20240409,105200,83353474000,213500,213000,214000,213000,1271
|
|
20240409,105100,83082154500,213000,213000,213500,213000,599
|
|
20240409,105000,82954445000,213000,213000,213500,212500,1070
|
|
20240409,104900,82726508500,213000,212500,213500,212500,2013
|
|
20240409,104800,82297782000,212500,213000,213000,212500,241
|
|
20240409,104700,82246550500,212500,212500,213000,212500,493
|
|
20240409,104600,82141698000,213000,212500,213000,212500,339
|
|
20240409,104500,82069631500,212500,212500,213000,212500,536
|
|
20240409,104400,81955706500,212500,212500,213000,212000,763
|
|
20240409,104300,81793573500,212500,212500,213000,212500,1216
|
|
20240409,104200,81535118000,213000,212500,213000,212500,2048
|
|
20240409,104100,81099636500,212500,213000,213500,212500,796
|
|
20240409,104000,80930110000,213000,213000,213500,213000,739
|
|
20240409,103900,80772700000,213500,214000,214000,213000,1577
|
|
20240409,103800,80436152000,214000,214000,214500,213500,701
|
|
20240409,103700,80286297500,214000,215000,215500,214000,1428
|
|
20240409,103600,79979506500,214500,215000,215500,214500,577
|
|
20240409,103500,79855479500,215500,214500,215500,214000,1838
|
|
20240409,103400,79460689000,214000,214500,215000,214000,1162
|
|
20240409,103300,79211441000,214500,214000,215000,213500,1220
|
|
20240409,103200,78949941000,213500,213000,214000,213000,3256
|
|
20240409,103100,78255505000,213500,213000,213500,213000,723
|
|
20240409,103000,78101430000,213000,213500,214000,213000,3653
|
|
20240409,102900,77322808000,213500,214500,215000,213500,4243
|
|
20240409,102800,76414225000,214500,215000,215000,214500,644
|
|
20240409,102700,76276009500,214500,215000,215500,214500,2318
|
|
20240409,102600,75777856500,215000,216000,216500,215000,2557
|
|
20240409,102500,75226366000,216500,216500,216500,216000,272
|
|
20240409,102400,75167540500,216000,216500,216500,216000,626
|
|
20240409,102300,75032298500,216500,215500,216500,215500,1657
|
|
20240409,102200,74674539000,215500,215500,216000,215500,214
|
|
20240409,102100,74628407500,215500,216000,216000,215500,452
|
|
20240409,102000,74530976500,216000,216000,216000,215500,276
|
|
20240409,101900,74471430000,215500,215500,216000,215500,733
|
|
20240409,101800,74313417500,215500,216000,216000,215000,874
|
|
20240409,101700,74125012500,216000,216000,216000,215000,1017
|
|
20240409,101600,73905731500,216000,215000,216000,215000,320
|
|
20240409,101500,73836761500,215000,215000,216000,215000,2092
|
|
20240409,101400,73385971500,215000,215000,215500,215000,1802
|
|
20240409,101300,72998519000,215000,216000,216500,215000,4615
|
|
20240409,101200,72003841000,216500,216500,216500,216000,525
|
|
20240409,101100,71890356000,216000,216000,216500,216000,666
|
|
20240409,101000,71746471500,216000,217000,217000,216000,1164
|
|
20240409,100900,71494443000,216500,217500,217500,216500,781
|
|
20240409,100800,71325168000,217000,217000,217500,216000,1414
|
|
20240409,100700,71018778500,217000,216500,217000,216500,577
|
|
20240409,100600,70893738500,216500,216500,217000,216000,1711
|
|
20240409,100500,70523333500,216500,218000,218000,216500,1478
|
|
20240409,100400,70202497000,217500,218500,218500,217500,789
|
|
20240409,100300,70030517000,218000,219000,219000,218000,691
|
|
20240409,100200,69879601000,219000,217500,219500,217500,2086
|
|
20240409,100100,69423661500,217500,217500,218000,216500,2631
|
|
20240409,100000,68852377000,217500,217500,218000,216500,1330
|
|
20240409,095900,68563530500,217500,218000,218000,217500,1099
|
|
20240409,095800,68324392500,217500,218000,218000,217500,1325
|
|
20240409,095700,68035981000,217500,218000,218500,217500,1364
|
|
20240409,095600,67738617000,218000,216500,219000,216500,1460
|
|
20240409,095500,67420670000,217000,216000,217000,216000,2218
|
|
20240409,095400,66941041500,216000,216500,217000,216000,2401
|
|
20240409,095300,66421264500,217000,217000,217500,215000,10614
|
|
20240409,095200,64127397000,217000,219500,220000,217000,4034
|
|
20240409,095100,63245693000,220000,220000,220500,219500,813
|
|
20240409,095000,63066878500,220000,219000,221000,219000,1088
|
|
20240409,094900,62827267500,219500,220500,221500,219500,3456
|
|
20240409,094800,62064445000,220000,220000,220500,219500,1784
|
|
20240409,094700,61671845500,220000,219000,220500,219000,1894
|
|
20240409,094600,61255527000,219000,218500,219500,218500,1175
|
|
20240409,094500,60998130500,218500,219000,219000,218500,1431
|
|
20240409,094400,60685426000,218500,219500,220000,218000,4908
|
|
20240409,094300,59611562500,219500,219500,220500,219000,3457
|
|
20240409,094200,58852761000,220500,220500,222500,220000,3394
|
|
20240409,094100,58102409500,220000,219500,220500,219500,3325
|
|
20240409,094000,57371435000,219500,221000,221500,219500,5796
|
|
20240409,093900,56093574000,220500,223500,223500,220500,4957
|
|
20240409,093800,54990862000,223500,222000,223500,220500,5923
|
|
20240409,093700,53677999000,222000,223500,224000,222000,5034
|
|
20240409,093600,52554330000,223000,224000,224500,222000,9501
|
|
20240409,093500,50427881500,224000,222500,225000,222500,12461
|
|
20240409,093400,47639960000,223000,219000,223000,219000,21476
|
|
20240409,093300,42900612000,219000,218500,219500,218000,3450
|
|
20240409,093200,42145947500,219000,218500,219000,218000,4106
|
|
20240409,093100,41248552000,218500,219500,219500,218500,3627
|
|
20240409,093000,40453976500,219500,220000,220000,218000,8625
|
|
20240409,092900,38559688500,220000,219000,220000,218500,9128
|
|
20240409,092800,36557275000,219000,217500,219000,217500,9139
|
|
20240409,092700,34563352000,218000,216000,218000,216000,10295
|
|
20240409,092600,32329786000,216000,216000,216500,216000,2544
|
|
20240409,092500,31779842000,216000,216500,216500,216000,3404
|
|
20240409,092400,31044143500,216500,215000,217000,215000,3778
|
|
20240409,092300,30227915000,215000,216000,216500,214500,6439
|
|
20240409,092200,28840358500,216500,216000,216500,215500,3533
|
|
20240409,092100,28076482000,216000,215000,216000,214500,6443
|
|
20240409,092000,26686531000,215000,214500,215500,214000,6071
|
|
20240409,091900,25381710500,214000,213500,214000,213000,2582
|
|
20240409,091800,24829653000,213500,211000,214000,211000,3964
|
|
20240409,091700,23987057500,211000,211500,212500,211000,2729
|
|
20240409,091600,23409909000,211500,211500,212000,211000,2238
|
|
20240409,091500,22936250500,211500,213500,214000,211000,3487
|
|
20240409,091400,22194449500,213500,213500,214000,213000,2602
|
|
20240409,091300,21638453000,213500,214000,214000,213000,1896
|
|
20240409,091200,21233647500,213500,214500,215000,213000,2898
|
|
20240409,091100,20613516000,214000,212000,214000,211000,9234
|
|
20240409,091000,18650033000,211500,211000,212000,211000,1540
|
|
20240409,090900,18324333500,211000,211500,212000,210500,5498
|
|
20240409,090800,17163321000,212500,214500,214500,212000,5514
|
|
20240409,090700,15989916500,214000,212500,215000,211500,4886
|
|
20240409,090600,14948536500,212500,216000,216500,212000,9734
|
|
20240409,090500,12855417000,216000,214500,216000,214000,10908
|
|
20240409,090400,10509330500,214500,211500,214500,211500,10627
|
|
20240409,090300,8237198000,213000,213000,213000,209000,9161
|
|
20240409,090200,6296318000,212500,211500,213000,211000,5668
|
|
20240409,090100,5095456500,211500,209000,211500,208500,7212
|
|
20240409,090000,3581597000,208500,206500,210000,205000,17226
|