695 lines
41 KiB
CSV
695 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,203200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,203100,306068655000,235000,235000,235000,235000,0
|
|
20240412,203000,306068655000,235000,235000,235000,235000,0
|
|
20240412,202900,306068655000,235000,235000,235000,235000,0
|
|
20240412,202800,306068655000,235000,235000,235000,235000,0
|
|
20240412,202700,306068655000,235000,235000,235000,235000,0
|
|
20240412,202600,306068655000,235000,235000,235000,235000,0
|
|
20240412,202500,306068655000,235000,235000,235000,235000,0
|
|
20240412,202400,306068655000,235000,235000,235000,235000,0
|
|
20240412,202300,306068655000,235000,235000,235000,235000,0
|
|
20240412,202200,306068655000,235000,235000,235000,235000,0
|
|
20240412,202100,306068655000,235000,235000,235000,235000,0
|
|
20240412,202000,306068655000,235000,235000,235000,235000,0
|
|
20240412,201900,306068655000,235000,235000,235000,235000,0
|
|
20240412,201800,306068655000,235000,235000,235000,235000,0
|
|
20240412,201700,306068655000,235000,235000,235000,235000,0
|
|
20240412,201600,306068655000,235000,235000,235000,235000,0
|
|
20240412,201500,306068655000,235000,235000,235000,235000,0
|
|
20240412,201400,306068655000,235000,235000,235000,235000,0
|
|
20240412,201300,306068655000,235000,235000,235000,235000,0
|
|
20240412,201200,306068655000,235000,235000,235000,235000,0
|
|
20240412,201100,306068655000,235000,235000,235000,235000,0
|
|
20240412,201000,306068655000,235000,235000,235000,235000,0
|
|
20240412,200900,306068655000,235000,235000,235000,235000,0
|
|
20240412,200800,306068655000,235000,235000,235000,235000,0
|
|
20240412,200700,306068655000,235000,235000,235000,235000,0
|
|
20240412,200600,306068655000,235000,235000,235000,235000,0
|
|
20240412,200500,306068655000,235000,235000,235000,235000,0
|
|
20240412,200400,306068655000,235000,235000,235000,235000,0
|
|
20240412,200300,306068655000,235000,235000,235000,235000,0
|
|
20240412,200200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,200100,306068655000,235000,235000,235000,235000,0
|
|
20240412,200000,306068655000,235000,235000,235000,235000,0
|
|
20240412,195900,306068655000,235000,235000,235000,235000,0
|
|
20240412,195800,306068655000,235000,235000,235000,235000,0
|
|
20240412,195700,306068655000,235000,235000,235000,235000,0
|
|
20240412,195600,306068655000,235000,235000,235000,235000,0
|
|
20240412,195500,306068655000,235000,235000,235000,235000,0
|
|
20240412,195400,306068655000,235000,235000,235000,235000,0
|
|
20240412,195300,306068655000,235000,235000,235000,235000,0
|
|
20240412,195200,306068655000,235000,235000,235000,235000,0
|
|
20240412,195100,306068655000,235000,235000,235000,235000,0
|
|
20240412,195000,306068655000,235000,235000,235000,235000,0
|
|
20240412,194900,306068655000,235000,235000,235000,235000,0
|
|
20240412,194800,306068655000,235000,235000,235000,235000,0
|
|
20240412,194700,306068655000,235000,235000,235000,235000,0
|
|
20240412,194600,306068655000,235000,235000,235000,235000,0
|
|
20240412,194500,306068655000,235000,235000,235000,235000,0
|
|
20240412,194400,306068655000,235000,235000,235000,235000,0
|
|
20240412,194300,306068655000,235000,235000,235000,235000,0
|
|
20240412,194200,306068655000,235000,235000,235000,235000,0
|
|
20240412,194100,306068655000,235000,235000,235000,235000,0
|
|
20240412,194000,306068655000,235000,235000,235000,235000,0
|
|
20240412,193900,306068655000,235000,235000,235000,235000,0
|
|
20240412,193800,306068655000,235000,235000,235000,235000,0
|
|
20240412,193700,306068655000,235000,235000,235000,235000,0
|
|
20240412,193600,306068655000,235000,235000,235000,235000,0
|
|
20240412,193500,306068655000,235000,235000,235000,235000,0
|
|
20240412,193400,306068655000,235000,235000,235000,235000,0
|
|
20240412,193300,306068655000,235000,235000,235000,235000,0
|
|
20240412,193200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,193100,306068655000,235000,235000,235000,235000,0
|
|
20240412,193000,306068655000,235000,235000,235000,235000,0
|
|
20240412,192900,306068655000,235000,235000,235000,235000,0
|
|
20240412,192800,306068655000,235000,235000,235000,235000,0
|
|
20240412,192700,306068655000,235000,235000,235000,235000,0
|
|
20240412,192600,306068655000,235000,235000,235000,235000,0
|
|
20240412,192500,306068655000,235000,235000,235000,235000,0
|
|
20240412,192400,306068655000,235000,235000,235000,235000,0
|
|
20240412,192300,306068655000,235000,235000,235000,235000,0
|
|
20240412,192200,306068655000,235000,235000,235000,235000,0
|
|
20240412,192100,306068655000,235000,235000,235000,235000,0
|
|
20240412,192000,306068655000,235000,235000,235000,235000,0
|
|
20240412,191900,306068655000,235000,235000,235000,235000,0
|
|
20240412,191800,306068655000,235000,235000,235000,235000,0
|
|
20240412,191700,306068655000,235000,235000,235000,235000,0
|
|
20240412,191600,306068655000,235000,235000,235000,235000,0
|
|
20240412,191500,306068655000,235000,235000,235000,235000,0
|
|
20240412,191400,306068655000,235000,235000,235000,235000,0
|
|
20240412,191300,306068655000,235000,235000,235000,235000,0
|
|
20240412,191200,306068655000,235000,235000,235000,235000,0
|
|
20240412,191100,306068655000,235000,235000,235000,235000,0
|
|
20240412,191000,306068655000,235000,235000,235000,235000,0
|
|
20240412,190900,306068655000,235000,235000,235000,235000,0
|
|
20240412,190800,306068655000,235000,235000,235000,235000,0
|
|
20240412,190700,306068655000,235000,235000,235000,235000,0
|
|
20240412,190600,306068655000,235000,235000,235000,235000,0
|
|
20240412,190500,306068655000,235000,235000,235000,235000,0
|
|
20240412,190400,306068655000,235000,235000,235000,235000,0
|
|
20240412,190300,306068655000,235000,235000,235000,235000,0
|
|
20240412,190200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,190100,306068655000,235000,235000,235000,235000,0
|
|
20240412,190000,306068655000,235000,235000,235000,235000,0
|
|
20240412,185900,306068655000,235000,235000,235000,235000,0
|
|
20240412,185800,306068655000,235000,235000,235000,235000,0
|
|
20240412,185700,306068655000,235000,235000,235000,235000,0
|
|
20240412,185600,306068655000,235000,235000,235000,235000,0
|
|
20240412,185500,306068655000,235000,235000,235000,235000,0
|
|
20240412,185400,306068655000,235000,235000,235000,235000,0
|
|
20240412,185300,306068655000,235000,235000,235000,235000,0
|
|
20240412,185200,306068655000,235000,235000,235000,235000,0
|
|
20240412,185100,306068655000,235000,235000,235000,235000,0
|
|
20240412,185000,306068655000,235000,235000,235000,235000,0
|
|
20240412,184900,306068655000,235000,235000,235000,235000,0
|
|
20240412,184800,306068655000,235000,235000,235000,235000,0
|
|
20240412,184700,306068655000,235000,235000,235000,235000,0
|
|
20240412,184600,306068655000,235000,235000,235000,235000,0
|
|
20240412,184500,306068655000,235000,235000,235000,235000,0
|
|
20240412,184400,306068655000,235000,235000,235000,235000,0
|
|
20240412,184300,306068655000,235000,235000,235000,235000,0
|
|
20240412,184200,306068655000,235000,235000,235000,235000,0
|
|
20240412,184100,306068655000,235000,235000,235000,235000,0
|
|
20240412,184000,306068655000,235000,235000,235000,235000,0
|
|
20240412,183900,306068655000,235000,235000,235000,235000,0
|
|
20240412,183800,306068655000,235000,235000,235000,235000,0
|
|
20240412,183700,306068655000,235000,235000,235000,235000,0
|
|
20240412,183600,306068655000,235000,235000,235000,235000,0
|
|
20240412,183500,306068655000,235000,235000,235000,235000,0
|
|
20240412,183400,306068655000,235000,235000,235000,235000,0
|
|
20240412,183300,306068655000,235000,235000,235000,235000,0
|
|
20240412,183200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,183100,306068655000,235000,235000,235000,235000,0
|
|
20240412,183000,306068655000,235000,235000,235000,235000,0
|
|
20240412,182900,306068655000,235000,235000,235000,235000,0
|
|
20240412,182800,306068655000,235000,235000,235000,235000,0
|
|
20240412,182700,306068655000,235000,235000,235000,235000,0
|
|
20240412,182600,306068655000,235000,235000,235000,235000,0
|
|
20240412,182500,306068655000,235000,235000,235000,235000,0
|
|
20240412,182400,306068655000,235000,235000,235000,235000,0
|
|
20240412,182300,306068655000,235000,235000,235000,235000,0
|
|
20240412,182200,306068655000,235000,235000,235000,235000,0
|
|
20240412,182100,306068655000,235000,235000,235000,235000,0
|
|
20240412,182000,306068655000,235000,235000,235000,235000,0
|
|
20240412,181900,306068655000,235000,235000,235000,235000,0
|
|
20240412,181800,306068655000,235000,235000,235000,235000,0
|
|
20240412,181700,306068655000,235000,235000,235000,235000,0
|
|
20240412,181600,306068655000,235000,235000,235000,235000,0
|
|
20240412,181500,306068655000,235000,235000,235000,235000,0
|
|
20240412,181400,306068655000,235000,235000,235000,235000,0
|
|
20240412,181300,306068655000,235000,235000,235000,235000,0
|
|
20240412,181200,306068655000,235000,235000,235000,235000,0
|
|
20240412,181100,306068655000,235000,235000,235000,235000,0
|
|
20240412,181000,306068655000,235000,235000,235000,235000,0
|
|
20240412,180900,306068655000,235000,235000,235000,235000,0
|
|
20240412,180800,306068655000,235000,235000,235000,235000,0
|
|
20240412,180700,306068655000,235000,235000,235000,235000,0
|
|
20240412,180600,306068655000,235000,235000,235000,235000,0
|
|
20240412,180500,306068655000,235000,235000,235000,235000,0
|
|
20240412,180400,306068655000,235000,235000,235000,235000,0
|
|
20240412,180300,306068655000,235000,235000,235000,235000,0
|
|
20240412,180200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,180100,306068655000,235000,235000,235000,235000,0
|
|
20240412,180000,306068655000,235000,235000,235000,235000,0
|
|
20240412,175900,306068655000,235000,235000,235000,235000,0
|
|
20240412,175800,306068655000,235000,235000,235000,235000,0
|
|
20240412,175700,306068655000,235000,235000,235000,235000,0
|
|
20240412,175600,306068655000,235000,235000,235000,235000,0
|
|
20240412,175500,306068655000,235000,235000,235000,235000,0
|
|
20240412,175400,306068655000,235000,235000,235000,235000,0
|
|
20240412,175300,306068655000,235000,235000,235000,235000,0
|
|
20240412,175200,306068655000,235000,235000,235000,235000,0
|
|
20240412,175100,306068655000,235000,235000,235000,235000,0
|
|
20240412,175000,306068655000,235000,235000,235000,235000,0
|
|
20240412,174900,306068655000,235000,235000,235000,235000,0
|
|
20240412,174800,306068655000,235000,235000,235000,235000,0
|
|
20240412,174700,306068655000,235000,235000,235000,235000,0
|
|
20240412,174600,306068655000,235000,235000,235000,235000,0
|
|
20240412,174500,306068655000,235000,235000,235000,235000,0
|
|
20240412,174400,306068655000,235000,235000,235000,235000,0
|
|
20240412,174300,306068655000,235000,235000,235000,235000,0
|
|
20240412,174200,306068655000,235000,235000,235000,235000,0
|
|
20240412,174100,306068655000,235000,235000,235000,235000,0
|
|
20240412,174000,306068655000,235000,235000,235000,235000,0
|
|
20240412,173900,306068655000,235000,235000,235000,235000,0
|
|
20240412,173800,306068655000,235000,235000,235000,235000,0
|
|
20240412,173700,306068655000,235000,235000,235000,235000,0
|
|
20240412,173600,306068655000,235000,235000,235000,235000,0
|
|
20240412,173500,306068655000,235000,235000,235000,235000,0
|
|
20240412,173400,306068655000,235000,235000,235000,235000,0
|
|
20240412,173300,306068655000,235000,235000,235000,235000,0
|
|
20240412,173200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,173100,306068655000,235000,235000,235000,235000,0
|
|
20240412,173000,306068655000,235000,235000,235000,235000,0
|
|
20240412,172900,306068655000,235000,235000,235000,235000,0
|
|
20240412,172800,306068655000,235000,235000,235000,235000,0
|
|
20240412,172700,306068655000,235000,235000,235000,235000,0
|
|
20240412,172600,306068655000,235000,235000,235000,235000,0
|
|
20240412,172500,306068655000,235000,235000,235000,235000,0
|
|
20240412,172400,306068655000,235000,235000,235000,235000,0
|
|
20240412,172300,306068655000,235000,235000,235000,235000,0
|
|
20240412,172200,306068655000,235000,235000,235000,235000,0
|
|
20240412,172100,306068655000,235000,235000,235000,235000,0
|
|
20240412,172000,306068655000,235000,235000,235000,235000,0
|
|
20240412,171900,306068655000,235000,235000,235000,235000,0
|
|
20240412,171800,306068655000,235000,235000,235000,235000,0
|
|
20240412,171700,306068655000,235000,235000,235000,235000,0
|
|
20240412,171600,306068655000,235000,235000,235000,235000,0
|
|
20240412,171500,306068655000,235000,235000,235000,235000,0
|
|
20240412,171400,306068655000,235000,235000,235000,235000,0
|
|
20240412,171300,306068655000,235000,235000,235000,235000,0
|
|
20240412,171200,306068655000,235000,235000,235000,235000,0
|
|
20240412,171100,306068655000,235000,235000,235000,235000,0
|
|
20240412,171000,306068655000,235000,235000,235000,235000,0
|
|
20240412,170900,306068655000,235000,235000,235000,235000,0
|
|
20240412,170800,306068655000,235000,235000,235000,235000,0
|
|
20240412,170700,306068655000,235000,235000,235000,235000,0
|
|
20240412,170600,306068655000,235000,235000,235000,235000,0
|
|
20240412,170500,306068655000,235000,235000,235000,235000,0
|
|
20240412,170400,306068655000,235000,235000,235000,235000,0
|
|
20240412,170300,306068655000,235000,235000,235000,235000,0
|
|
20240412,170200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,170100,306068655000,235000,235000,235000,235000,0
|
|
20240412,170000,306068655000,235000,235000,235000,235000,0
|
|
20240412,165900,306068655000,235000,235000,235000,235000,0
|
|
20240412,165800,306068655000,235000,235000,235000,235000,0
|
|
20240412,165700,306068655000,235000,235000,235000,235000,0
|
|
20240412,165600,306068655000,235000,235000,235000,235000,0
|
|
20240412,165500,306068655000,235000,235000,235000,235000,0
|
|
20240412,165400,306068655000,235000,235000,235000,235000,0
|
|
20240412,165300,306068655000,235000,235000,235000,235000,0
|
|
20240412,165200,306068655000,235000,235000,235000,235000,0
|
|
20240412,165100,306068655000,235000,235000,235000,235000,0
|
|
20240412,165000,306068655000,235000,235000,235000,235000,0
|
|
20240412,164900,306068655000,235000,235000,235000,235000,0
|
|
20240412,164800,306068655000,235000,235000,235000,235000,0
|
|
20240412,164700,306068655000,235000,235000,235000,235000,0
|
|
20240412,164600,306068655000,235000,235000,235000,235000,0
|
|
20240412,164500,306068655000,235000,235000,235000,235000,0
|
|
20240412,164400,306068655000,235000,235000,235000,235000,0
|
|
20240412,164300,306068655000,235000,235000,235000,235000,0
|
|
20240412,164200,306068655000,235000,235000,235000,235000,0
|
|
20240412,164100,306068655000,235000,235000,235000,235000,0
|
|
20240412,164000,306068655000,235000,235000,235000,235000,0
|
|
20240412,163900,306068655000,235000,235000,235000,235000,0
|
|
20240412,163800,306068655000,235000,235000,235000,235000,0
|
|
20240412,163700,306068655000,235000,235000,235000,235000,0
|
|
20240412,163600,306068655000,235000,235000,235000,235000,0
|
|
20240412,163500,306068655000,235000,235000,235000,235000,0
|
|
20240412,163400,306068655000,235000,235000,235000,235000,0
|
|
20240412,163300,306068655000,235000,235000,235000,235000,0
|
|
20240412,163200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,163100,306068655000,235000,235000,235000,235000,0
|
|
20240412,163000,306068655000,235000,235000,235000,235000,0
|
|
20240412,162900,306068655000,235000,235000,235000,235000,0
|
|
20240412,162800,306068655000,235000,235000,235000,235000,0
|
|
20240412,162700,306068655000,235000,235000,235000,235000,0
|
|
20240412,162600,306068655000,235000,235000,235000,235000,0
|
|
20240412,162500,306068655000,235000,235000,235000,235000,0
|
|
20240412,162400,306068655000,235000,235000,235000,235000,0
|
|
20240412,162300,306068655000,235000,235000,235000,235000,0
|
|
20240412,162200,306068655000,235000,235000,235000,235000,0
|
|
20240412,162100,306068655000,235000,235000,235000,235000,0
|
|
20240412,162000,306068655000,235000,235000,235000,235000,0
|
|
20240412,161900,306068655000,235000,235000,235000,235000,0
|
|
20240412,161800,306068655000,235000,235000,235000,235000,0
|
|
20240412,161700,306068655000,235000,235000,235000,235000,0
|
|
20240412,161600,306068655000,235000,235000,235000,235000,0
|
|
20240412,161500,306068655000,235000,235000,235000,235000,0
|
|
20240412,161400,306068655000,235000,235000,235000,235000,0
|
|
20240412,161300,306068655000,235000,235000,235000,235000,0
|
|
20240412,161200,306068655000,235000,235000,235000,235000,0
|
|
20240412,161100,306068655000,235000,235000,235000,235000,0
|
|
20240412,161000,306068655000,235000,235000,235000,235000,0
|
|
20240412,160900,306068655000,235000,235000,235000,235000,0
|
|
20240412,160800,306068655000,235000,235000,235000,235000,0
|
|
20240412,160700,306068655000,235000,235000,235000,235000,0
|
|
20240412,160600,306068655000,235000,235000,235000,235000,0
|
|
20240412,160500,306068655000,235000,235000,235000,235000,0
|
|
20240412,160400,306068655000,235000,235000,235000,235000,0
|
|
20240412,160300,306068655000,235000,235000,235000,235000,0
|
|
20240412,160200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,160100,306068655000,235000,235000,235000,235000,0
|
|
20240412,160000,306068655000,235000,235000,235000,235000,0
|
|
20240412,155900,306068655000,235000,235000,235000,235000,0
|
|
20240412,155800,306068655000,235000,235000,235000,235000,0
|
|
20240412,155700,306068655000,235000,235000,235000,235000,0
|
|
20240412,155600,306068655000,235000,235000,235000,235000,0
|
|
20240412,155500,306068655000,235000,235000,235000,235000,0
|
|
20240412,155400,306068655000,235000,235000,235000,235000,0
|
|
20240412,155300,306068655000,235000,235000,235000,235000,0
|
|
20240412,155200,306068655000,235000,235000,235000,235000,0
|
|
20240412,155100,306068655000,235000,235000,235000,235000,0
|
|
20240412,155000,306068655000,235000,235000,235000,235000,0
|
|
20240412,154900,306068655000,235000,235000,235000,235000,0
|
|
20240412,154800,306068655000,235000,235000,235000,235000,0
|
|
20240412,154700,306068655000,235000,235000,235000,235000,0
|
|
20240412,154600,306068655000,235000,235000,235000,235000,0
|
|
20240412,154500,306068655000,235000,235000,235000,235000,0
|
|
20240412,154400,306068655000,235000,235000,235000,235000,0
|
|
20240412,154300,306068655000,235000,235000,235000,235000,0
|
|
20240412,154200,306068655000,235000,235000,235000,235000,0
|
|
20240412,154100,306068655000,235000,235000,235000,235000,0
|
|
20240412,154000,306068655000,235000,235000,235000,235000,0
|
|
20240412,153900,306068655000,235000,235000,235000,235000,0
|
|
20240412,153800,306068655000,235000,235000,235000,235000,0
|
|
20240412,153700,306068655000,235000,235000,235000,235000,0
|
|
20240412,153600,306068655000,235000,235000,235000,235000,0
|
|
20240412,153500,306068655000,235000,235000,235000,235000,0
|
|
20240412,153400,306068655000,235000,235000,235000,235000,0
|
|
20240412,153300,306068655000,235000,235000,235000,235000,0
|
|
20240412,153200,306068655000,235000,235000,235000,235000,19453
|
|
20240412,153100,306068655000,235000,235000,235000,235000,0
|
|
20240412,153000,306068655000,235000,235000,235000,235000,19453
|
|
20240412,152900,301497200000,237500,237500,237500,237500,0
|
|
20240412,152800,301497200000,237500,237500,237500,237500,0
|
|
20240412,152700,301497200000,237500,237500,237500,237500,0
|
|
20240412,152600,301497200000,237500,237500,237500,237500,0
|
|
20240412,152500,301497200000,237500,237500,237500,237500,0
|
|
20240412,152400,301497200000,237500,237500,237500,237500,0
|
|
20240412,152300,301497200000,237500,237500,237500,237500,0
|
|
20240412,152200,301497200000,237500,237500,237500,237500,0
|
|
20240412,152100,301497200000,237500,237500,237500,237500,0
|
|
20240412,152000,301497200000,237500,237500,237500,237500,0
|
|
20240412,151900,301497200000,237500,236500,238000,236500,4323
|
|
20240412,151800,300471527000,236500,237000,237500,236500,2161
|
|
20240412,151700,299959760000,237000,237000,237500,237000,1641
|
|
20240412,151600,299570720000,237500,237000,238000,236500,1615
|
|
20240412,151500,299187812500,238000,237000,238000,236000,4300
|
|
20240412,151400,298170127000,237000,237000,237500,236000,2479
|
|
20240412,151300,297583216500,237000,236500,237500,236500,2314
|
|
20240412,151200,297035007000,237000,236500,237000,236500,1999
|
|
20240412,151100,296561855500,236500,236500,237000,235500,3582
|
|
20240412,151000,295715804500,236500,237000,237500,236000,3789
|
|
20240412,150900,294819670500,237500,236000,238500,236000,6104
|
|
20240412,150800,293369413500,236000,236000,237500,235500,8838
|
|
20240412,150700,291280689500,236000,233000,236000,233000,5656
|
|
20240412,150600,289953290500,233000,234500,235000,233000,6321
|
|
20240412,150500,288473553500,234500,232500,235500,232500,10028
|
|
20240412,150400,286123137000,232500,231500,233000,231500,4290
|
|
20240412,150300,285127600000,232000,231500,232000,231500,3281
|
|
20240412,150200,284367091500,231500,230500,232000,230000,4215
|
|
20240412,150100,283392431000,230500,228500,230500,228500,2692
|
|
20240412,150000,282774805000,228500,228000,229000,227500,3669
|
|
20240412,145900,281937716000,228500,230500,231000,228000,5573
|
|
20240412,145800,280659144000,230500,229000,231000,228500,4261
|
|
20240412,145700,279680927000,229500,228000,229500,227500,2596
|
|
20240412,145600,279088536500,228000,229000,229500,227500,4766
|
|
20240412,145500,278000107000,229000,228500,229500,228500,4159
|
|
20240412,145400,277047812000,228500,228000,229500,228000,3752
|
|
20240412,145300,276189432500,228000,230500,231000,227000,6706
|
|
20240412,145200,274655660000,230500,228000,231000,228000,7941
|
|
20240412,145100,272831595500,228500,224500,228500,224000,12831
|
|
20240412,145000,269932253500,225000,227000,227000,224000,21052
|
|
20240412,144900,265189489000,227000,226500,228500,226500,10483
|
|
20240412,144800,262806268000,226500,228500,229000,226500,10394
|
|
20240412,144700,260440856000,228000,230000,230500,227500,17147
|
|
20240412,144600,256519525000,230000,231500,232000,230000,6462
|
|
20240412,144500,255028176500,231500,232000,232500,231500,4084
|
|
20240412,144400,254081428500,232000,231500,232500,231500,2476
|
|
20240412,144300,253507072000,231500,232500,232500,231500,1886
|
|
20240412,144200,253069830500,232500,231500,233500,231500,4605
|
|
20240412,144100,252000047500,232000,232500,233000,231500,4598
|
|
20240412,144000,250932791000,232500,232500,233000,232000,1934
|
|
20240412,143900,250482920000,232500,232000,233000,232000,2131
|
|
20240412,143800,249987525000,232000,233500,234500,232000,4512
|
|
20240412,143700,248934715000,233000,233000,233500,232000,2441
|
|
20240412,143600,248366393500,232500,230500,233000,230500,3822
|
|
20240412,143500,247481196500,230500,232500,233000,230000,11117
|
|
20240412,143400,244911329500,232500,234000,234500,232500,3295
|
|
20240412,143300,244142917500,234000,234000,235000,233000,5585
|
|
20240412,143200,242836809000,234500,232500,235000,232000,5020
|
|
20240412,143100,241664881500,232500,235000,236000,230500,18809
|
|
20240412,143000,237284076000,235000,236500,237000,235000,8687
|
|
20240412,142900,235234791500,236500,238500,239500,236500,12197
|
|
20240412,142800,232337913500,239000,238500,239500,238000,4563
|
|
20240412,142700,231249590000,238500,239500,239500,238500,3934
|
|
20240412,142600,230308633000,239500,239500,240000,239500,753
|
|
20240412,142500,230128202000,239500,239500,240000,239500,602
|
|
20240412,142400,229983957500,239500,239500,240000,239500,685
|
|
20240412,142300,229819818000,240000,239500,240000,239000,1129
|
|
20240412,142200,229549445500,239500,239500,240000,239500,578
|
|
20240412,142100,229410950500,239500,239500,240000,239500,1088
|
|
20240412,142000,229150291000,239500,241000,241000,239500,2136
|
|
20240412,141900,228636790500,241000,238500,241000,238500,3563
|
|
20240412,141800,227783971000,239000,239000,239000,238500,1998
|
|
20240412,141700,227306976000,239000,239000,239500,239000,1477
|
|
20240412,141600,226953767500,239000,239000,239500,238500,2450
|
|
20240412,141500,226368383500,239500,239000,239500,239000,2395
|
|
20240412,141400,225795945000,239000,239000,239000,239000,0
|
|
20240412,141300,225795945000,239000,239500,239500,239000,3978
|
|
20240412,141200,224844730000,239500,239500,240000,239500,1359
|
|
20240412,141100,224519241000,239500,240000,240500,239500,645
|
|
20240412,141000,224364663500,240000,240500,240500,239500,6397
|
|
20240412,140900,222829120000,240000,240500,241000,240000,6201
|
|
20240412,140800,221340091000,241000,240500,241000,240500,818
|
|
20240412,140700,221143271500,240500,240500,241000,240500,671
|
|
20240412,140600,220981862500,240500,241500,242000,240500,2729
|
|
20240412,140500,220324811500,241500,241500,241500,241000,1304
|
|
20240412,140400,220010186000,241000,241500,242000,241000,757
|
|
20240412,140300,219827317000,241500,241000,242500,241000,1609
|
|
20240412,140200,219438408500,241000,241000,241500,241000,1285
|
|
20240412,140100,219128707500,241000,240500,241500,240500,647
|
|
20240412,140000,218972746000,241000,240500,241500,240000,5107
|
|
20240412,135900,217743810500,240500,241500,242000,240500,3237
|
|
20240412,135800,216963216500,241500,242000,242000,241500,774
|
|
20240412,135700,216776271500,241500,242500,242500,241500,1166
|
|
20240412,135600,216494549500,242000,242000,242500,241500,2724
|
|
20240412,135500,215835936500,242000,241500,242500,241500,1354
|
|
20240412,135400,215508386500,241500,242000,242500,241500,1390
|
|
20240412,135300,215172034000,242000,241500,242500,241000,2238
|
|
20240412,135200,214631645000,241000,241500,242000,241000,1652
|
|
20240412,135100,214232706500,241500,241000,242000,241000,1539
|
|
20240412,135000,213860991000,241000,242000,242500,241000,4208
|
|
20240412,134900,212843497500,242000,242500,242500,242000,1122
|
|
20240412,134800,212571945500,242500,243000,243500,242000,2728
|
|
20240412,134700,211909751500,243000,243000,243500,243000,769
|
|
20240412,134600,211722831000,243000,244000,244500,243000,2747
|
|
20240412,134500,211053640000,244500,244000,244500,244000,880
|
|
20240412,134400,210838752000,244000,244000,244500,244000,424
|
|
20240412,134300,210735285000,244000,244500,245000,244000,1392
|
|
20240412,134200,210394710500,244500,244500,245000,244500,894
|
|
20240412,134100,210176089500,244500,244500,245000,244500,690
|
|
20240412,134000,210007343500,244500,244500,245000,244000,1419
|
|
20240412,133900,209660399000,244500,245500,246500,244000,1442
|
|
20240412,133800,209306943500,245500,246500,247000,245500,1406
|
|
20240412,133700,208960865500,247000,248000,248500,246500,5315
|
|
20240412,133600,207643323000,248000,246500,248000,246500,2296
|
|
20240412,133500,207075505000,247000,246500,247000,246500,1331
|
|
20240412,133400,206747183500,246500,245500,247500,245500,4575
|
|
20240412,133300,205618754500,246000,244500,246500,244500,2628
|
|
20240412,133200,204973151000,245000,244000,245000,244000,1396
|
|
20240412,133100,204631604000,244000,243500,244500,243500,1630
|
|
20240412,133000,204233845000,243500,243500,244000,243500,889
|
|
20240412,132900,204017347000,243500,244000,244500,243500,1771
|
|
20240412,132800,203585287500,244500,245000,245500,244000,1933
|
|
20240412,132700,203111773000,245000,244500,245500,244500,704
|
|
20240412,132600,202939271000,244500,244500,245500,244500,2965
|
|
20240412,132500,202213719000,245000,244500,245500,244500,1601
|
|
20240412,132400,201821629500,244500,244000,244500,243500,1390
|
|
20240412,132300,201482149500,244000,245000,245000,243500,2007
|
|
20240412,132200,200992257000,244500,242500,245500,242000,3904
|
|
20240412,132100,200038722500,242500,241500,242500,241000,923
|
|
20240412,132000,199815551000,241500,241000,241500,241000,3193
|
|
20240412,131900,199045290000,241000,241000,241500,240500,5472
|
|
20240412,131800,197726030000,241500,242000,242000,241000,1837
|
|
20240412,131700,197282842500,241500,242000,242000,241500,1113
|
|
20240412,131600,197013785000,241500,242000,242500,241500,848
|
|
20240412,131500,196808771000,242000,241500,242500,241500,1098
|
|
20240412,131400,196543145500,241500,242000,242500,241500,2957
|
|
20240412,131300,195828029500,242000,242000,242500,241500,6152
|
|
20240412,131200,194339368000,242000,242500,243000,242000,2270
|
|
20240412,131100,193788933500,242500,243000,243500,242500,1330
|
|
20240412,131000,193466005500,243500,243000,244000,242500,1812
|
|
20240412,130900,193025416000,243500,243500,244000,243000,1696
|
|
20240412,130800,192612852500,243500,243500,244000,243000,658
|
|
20240412,130700,192452652000,243500,243500,244000,243000,1616
|
|
20240412,130600,192059384500,243000,243500,244000,243000,2294
|
|
20240412,130500,191500989500,244000,244000,244500,243500,1018
|
|
20240412,130400,191252826000,244000,244000,244500,244000,712
|
|
20240412,130300,191078993000,244000,244000,244500,244000,660
|
|
20240412,130200,190917769000,244000,245500,245500,244000,1398
|
|
20240412,130100,190575542500,245500,244500,245500,244500,1049
|
|
20240412,130000,190318504500,244500,243500,245000,243000,3559
|
|
20240412,125900,189451386500,243500,244500,244500,243000,4646
|
|
20240412,125800,188319802000,244000,245000,245000,244000,715
|
|
20240412,125700,188144997000,245000,244500,245500,244000,3465
|
|
20240412,125600,187298381500,244500,246000,246500,244000,7344
|
|
20240412,125500,185498356500,246000,246000,246500,246000,1252
|
|
20240412,125400,185190068500,246000,246000,246500,245500,1542
|
|
20240412,125300,184810799500,246000,247000,247000,246000,1091
|
|
20240412,125200,184541920000,247000,247000,247500,246500,1098
|
|
20240412,125100,184270852000,247000,248000,248500,247000,1839
|
|
20240412,125000,183815175500,248500,248000,248500,248000,1042
|
|
20240412,124900,183556419000,248000,248500,249000,247500,995
|
|
20240412,124800,183309500500,249000,250000,250000,248500,1880
|
|
20240412,124700,182840949000,250000,250000,251000,249500,2988
|
|
20240412,124600,182093037500,250000,249000,250500,249000,1931
|
|
20240412,124500,181610436000,249000,249000,249500,248500,1251
|
|
20240412,124400,181298922000,248500,249000,249500,248500,2717
|
|
20240412,124300,180622406000,248500,246500,248500,246500,1321
|
|
20240412,124200,180295146500,247000,247000,247000,246000,1455
|
|
20240412,124100,179936304500,246500,246500,247000,245500,1408
|
|
20240412,124000,179589804000,246500,245000,246500,244500,2474
|
|
20240412,123900,178982509000,245000,245500,246000,244500,5388
|
|
20240412,123800,177661661500,245500,247500,248000,245500,7944
|
|
20240412,123700,175703269000,247500,248500,248500,247500,813
|
|
20240412,123600,175501868500,248000,250000,250500,247500,10435
|
|
20240412,123500,172908161000,250500,249000,251000,249000,5035
|
|
20240412,123400,171649674000,249000,249500,249500,249000,534
|
|
20240412,123300,171516525500,249500,249500,249500,249000,450
|
|
20240412,123200,171404350500,249500,249500,250000,249000,1549
|
|
20240412,123100,171017970500,249500,248500,250000,248500,1882
|
|
20240412,123000,170549057000,248500,248000,249000,248000,1915
|
|
20240412,122900,170073282000,248000,248000,248500,248000,1562
|
|
20240412,122800,169685786500,248000,248500,249000,248000,1891
|
|
20240412,122700,169216360500,248500,248500,249000,248500,723
|
|
20240412,122600,169036604500,248500,248500,249000,248500,412
|
|
20240412,122500,168934135000,249000,248500,249500,248500,1415
|
|
20240412,122400,168581946000,249000,249000,249500,248000,5516
|
|
20240412,122300,167212097000,249000,249000,249500,249000,374
|
|
20240412,122200,167118953000,249500,249000,249500,248500,979
|
|
20240412,122100,166875160000,248500,249500,250000,248500,2022
|
|
20240412,122000,166371099500,249500,250000,250000,249000,1094
|
|
20240412,121900,166098053500,249500,249500,250000,249000,1252
|
|
20240412,121800,165785754500,249000,249000,249500,248500,569
|
|
20240412,121700,165644056000,249000,249000,249500,248500,1079
|
|
20240412,121600,165375481000,248500,249500,249500,248500,2194
|
|
20240412,121500,164829711500,249000,249000,249500,249000,448
|
|
20240412,121400,164718057500,249000,249000,249500,248500,1333
|
|
20240412,121300,164386259500,249500,251000,251000,249000,1913
|
|
20240412,121200,163907877000,250500,250500,251000,250500,748
|
|
20240412,121100,163720456500,250500,249000,251000,249000,1047
|
|
20240412,121000,163458888500,249000,249500,250000,248500,1110
|
|
20240412,120900,163182148500,249500,250500,250500,248500,3266
|
|
20240412,120800,162368425000,250500,251500,252000,250000,2697
|
|
20240412,120700,161691409000,251000,251500,252000,251000,1661
|
|
20240412,120600,161273545000,251000,251000,251500,251000,753
|
|
20240412,120500,161084341000,251000,251000,251000,250500,962
|
|
20240412,120400,160843096500,250500,250000,251000,250000,891
|
|
20240412,120300,160619807500,250000,249500,250000,249000,1403
|
|
20240412,120200,160269448500,249500,250000,251000,249000,1747
|
|
20240412,120100,159833597500,249500,251000,251500,249500,3856
|
|
20240412,120000,158867678500,251500,251000,251500,251000,867
|
|
20240412,115900,158649866000,251000,252000,252000,251000,1252
|
|
20240412,115800,158334920000,252000,251000,252000,250500,1336
|
|
20240412,115700,157999673000,251000,251000,251500,250000,4247
|
|
20240412,115600,156936568000,250500,251000,251500,250500,2335
|
|
20240412,115500,156350913000,251000,251000,252000,250500,3397
|
|
20240412,115400,155498422000,251500,252500,253000,251500,3915
|
|
20240412,115300,154511267500,252500,254000,254000,252500,851
|
|
20240412,115200,154295850500,253500,252500,254000,252500,1230
|
|
20240412,115100,153984646500,252500,253500,253500,252500,1886
|
|
20240412,115000,153507487000,253000,254000,254000,253000,1725
|
|
20240412,114900,153070351000,254500,253000,254500,253000,1318
|
|
20240412,114800,152735637500,253000,253500,254000,253000,1524
|
|
20240412,114700,152349520500,254000,254000,254500,253500,1412
|
|
20240412,114600,151990747500,254500,255000,255500,254000,1759
|
|
20240412,114500,151542728500,255000,256000,257500,255000,4906
|
|
20240412,114400,150283971500,256000,254500,256000,254000,2195
|
|
20240412,114300,149723982000,254500,253500,254500,253000,2688
|
|
20240412,114200,149042186000,254000,254500,254500,253500,1224
|
|
20240412,114100,148731294500,254500,253000,255000,253000,2645
|
|
20240412,114000,148058723500,253000,253000,253500,252500,2006
|
|
20240412,113900,147551640500,253000,253000,254500,252500,4034
|
|
20240412,113800,146529318500,253500,253500,254000,253000,3050
|
|
20240412,113700,145756459000,253500,254000,255000,253000,6285
|
|
20240412,113600,144160537000,254000,255000,256000,254000,7074
|
|
20240412,113500,142357826500,255500,256000,256500,255000,2518
|
|
20240412,113400,141713885500,256000,256500,257000,256000,2660
|
|
20240412,113300,141032563000,257000,257500,258000,256500,4197
|
|
20240412,113200,139953279000,257500,258500,258500,257500,2157
|
|
20240412,113100,139397253000,258500,259000,260000,258000,2378
|
|
20240412,113000,138782014000,259000,257500,260000,257500,3158
|
|
20240412,112900,137963200500,259000,257500,259000,257500,2200
|
|
20240412,112800,137396026000,257500,259000,259000,257000,5026
|
|
20240412,112700,136099022000,259000,259000,260000,258500,4486
|
|
20240412,112600,134935903500,259000,259500,260000,258500,3459
|
|
20240412,112500,134039690500,260000,261000,261000,259500,5801
|
|
20240412,112400,132529518000,260500,262000,263500,260000,7488
|
|
20240412,112300,130571838000,261500,263500,264000,260500,10927
|
|
20240412,112200,127708349500,264000,265000,265500,263500,10171
|
|
20240412,112100,125014174500,262000,262000,262000,262000,0
|
|
20240412,112000,125014174500,262000,259000,262000,259000,10055
|
|
20240412,111900,122395909000,259000,257500,259500,257000,3315
|
|
20240412,111800,121541232500,257000,259500,260000,257000,9043
|
|
20240412,111700,119204038500,259500,259000,260000,258500,13560
|
|
20240412,111600,115689428000,258500,255500,259000,255000,11198
|
|
20240412,111500,112811426000,255000,256000,256500,254000,6976
|
|
20240412,111400,111031051000,256000,252500,256500,252500,9547
|
|
20240412,111300,108596117500,252500,251500,254500,251500,9773
|
|
20240412,111200,106121454500,252000,249500,252000,249500,21118
|
|
20240412,111100,100837538500,249500,249500,250000,249500,763
|
|
20240412,111000,100647025500,249500,249500,250000,249500,3947
|
|
20240412,110900,99662125000,249500,249000,249500,249000,1068
|
|
20240412,110800,99395941000,249500,249500,249500,248500,731
|
|
20240412,110700,99213959500,249000,249000,249500,248500,842
|
|
20240412,110600,99004288500,249000,248500,249500,248500,801
|
|
20240412,110500,98804808500,249000,249000,249500,248500,673
|
|
20240412,110400,98637224500,249000,248500,249500,248500,1021
|
|
20240412,110300,98383116000,248500,248500,249000,248500,1174
|
|
20240412,110200,98091321500,248500,249500,249500,248500,1618
|
|
20240412,110100,97688498000,249500,249500,249500,249000,443
|
|
20240412,110000,97578120000,249500,249500,249500,249000,421
|
|
20240412,105900,97473190000,249500,249500,249500,249000,678
|
|
20240412,105800,97304187500,249000,249500,249500,249000,1685
|
|
20240412,105700,96884253000,249000,249500,249500,249000,841
|
|
20240412,105600,96674719500,249000,248500,249500,248500,1654
|
|
20240412,105500,96262890000,248500,249000,249000,248500,842
|
|
20240412,105400,96053490500,248500,248500,249000,248500,662
|
|
20240412,105300,95888868500,249000,248500,249000,248500,489
|
|
20240412,105200,95767228000,248500,249500,249500,248500,1295
|
|
20240412,105100,95444854000,249000,249000,249500,249000,691
|
|
20240412,105000,95272627000,249500,249000,249500,248500,637
|
|
20240412,104900,95113913000,249000,249500,249500,248500,4897
|
|
20240412,104800,93894176000,249500,249000,249500,249000,927
|
|
20240412,104700,93662986000,249000,250000,250000,249000,1590
|
|
20240412,104600,93266313000,250000,249000,250000,249000,6915
|
|
20240412,104500,91541166500,249500,249500,249500,249000,947
|
|
20240412,104400,91305045000,249500,248500,249500,248000,7027
|
|
20240412,104300,89556357500,248500,247500,248500,247500,1838
|
|
20240412,104200,89100317500,247500,246500,248000,246500,1395
|
|
20240412,104100,88755312500,246500,246000,247000,246000,1081
|
|
20240412,104000,88488948500,246000,246500,247000,246000,1138
|
|
20240412,103900,88208382500,246500,247500,247500,246500,1000
|
|
20240412,103800,87961356500,247000,246500,247500,246500,1017
|
|
20240412,103700,87710273500,246500,247000,247000,246000,1185
|
|
20240412,103600,87418013000,247000,248000,248000,247000,2396
|
|
20240412,103500,86825540500,247500,247500,248000,247500,793
|
|
20240412,103400,86629045500,247500,248000,248000,247500,518
|
|
20240412,103300,86500686000,248000,248000,248000,247500,428
|
|
20240412,103200,86394659500,247500,246500,248000,246500,970
|
|
20240412,103100,86154902000,247000,246000,247000,245500,1320
|
|
20240412,103000,85829650000,246000,247000,247000,246000,1712
|
|
20240412,102900,85407954500,247000,247500,248000,247000,2289
|
|
20240412,102800,84841725500,247500,247500,248000,247000,1455
|
|
20240412,102700,84481671500,247500,248500,248500,247000,3607
|
|
20240412,102600,83587522500,248500,248000,248500,247500,2326
|
|
20240412,102500,83010296000,248000,247500,248000,247000,2088
|
|
20240412,102400,82493460500,247500,246500,247500,246500,1250
|
|
20240412,102300,82184627500,246500,247500,247500,246500,1711
|
|
20240412,102200,81762168000,247500,247500,247500,247000,1657
|
|
20240412,102100,81352575500,247500,248000,248000,247000,4471
|
|
20240412,102000,80245205500,248000,245500,248000,245500,8345
|
|
20240412,101900,78185989500,246000,246000,246000,245500,1161
|
|
20240412,101800,77900813500,246000,245500,246000,244500,3117
|
|
20240412,101700,77136690000,245000,245500,245500,245000,1626
|
|
20240412,101600,76737734500,245500,243000,245500,243000,5648
|
|
20240412,101500,75356656500,243000,243500,244000,243000,1676
|
|
20240412,101400,74948520500,244000,243500,244000,243000,1487
|
|
20240412,101300,74586399500,243500,243500,244000,243000,1849
|
|
20240412,101200,74135836000,242500,241500,243500,241500,1833
|
|
20240412,101100,73691271000,242000,241500,242000,241000,903
|
|
20240412,101000,73473181500,241500,241000,241500,240500,818
|
|
20240412,100900,73275931000,240500,241500,242000,240500,3046
|
|
20240412,100800,72541879000,241500,242000,242000,241000,1732
|
|
20240412,100700,72123298000,241500,242000,242500,241500,2802
|
|
20240412,100600,71445923500,242000,243500,243500,241500,2772
|
|
20240412,100500,70775064500,243500,244500,244500,243000,1251
|
|
20240412,100400,70470268000,244000,243500,244500,243500,3008
|
|
20240412,100300,69736648500,243500,242500,243500,242500,927
|
|
20240412,100200,69511297500,243000,242000,243000,242000,1644
|
|
20240412,100100,69113120000,242500,242000,242500,242000,595
|
|
20240412,100000,68968948000,242500,243000,243500,242000,2333
|
|
20240412,095900,68402577000,243000,242500,243500,242500,844
|
|
20240412,095800,68197514500,243000,243000,243000,242500,1249
|
|
20240412,095700,67894213000,242500,243000,243000,242500,1037
|
|
20240412,095600,67642595000,242500,242000,243000,242000,1673
|
|
20240412,095500,67236974500,242000,243000,243500,242000,3682
|
|
20240412,095400,66343945000,243500,244000,244000,242500,2297
|
|
20240412,095300,65785176000,243500,244500,245000,243500,2367
|
|
20240412,095200,65207266000,244500,244500,245000,244000,1769
|
|
20240412,095100,64774823500,244500,245000,245000,244000,1585
|
|
20240412,095000,64387088000,244500,245500,246000,244500,4809
|
|
20240412,094900,63205852000,246000,244000,246000,243500,9136
|
|
20240412,094800,60967804000,243500,244000,244000,243500,986
|
|
20240412,094700,60727313500,244000,245000,245000,243500,3965
|
|
20240412,094600,59759167500,245000,243000,245000,243000,10295
|
|
20240412,094500,57246916000,243500,243000,243500,243000,862
|
|
20240412,094400,57037301500,243000,242000,243500,241500,3156
|
|
20240412,094300,56271557500,242000,240500,242000,240500,1480
|
|
20240412,094200,55914929000,240500,240500,241000,240500,1671
|
|
20240412,094100,55512897000,240500,240500,241000,240500,1975
|
|
20240412,094000,55037835500,241000,241500,242000,240500,4553
|
|
20240412,093900,53939345500,242000,242500,242500,241500,1601
|
|
20240412,093800,53551896000,242500,242500,243000,242000,2350
|
|
20240412,093700,52982304500,242500,242500,243000,242500,1522
|
|
20240412,093600,52613100000,243000,243500,243500,242500,3691
|
|
20240412,093500,51716141000,243500,242500,244000,242500,5410
|
|
20240412,093400,50399535500,243000,242500,243000,242500,612
|
|
20240412,093300,50250864500,242500,242500,243000,242500,1902
|
|
20240412,093200,49789350500,243000,243000,243000,242500,1089
|
|
20240412,093100,49524835000,242500,243500,243500,242500,2388
|
|
20240412,093000,48944555500,243500,243000,243500,243000,844
|
|
20240412,092900,48739219000,243000,242500,243500,242500,2831
|
|
20240412,092800,48051358500,242500,242500,243000,242500,1000
|
|
20240412,092700,47808773500,242500,241500,243000,241500,3039
|
|
20240412,092600,47073428500,242000,242000,242500,241500,1347
|
|
20240412,092500,46747740500,242000,242500,242500,242000,2802
|
|
20240412,092400,46069298500,242500,242000,243000,242000,1908
|
|
20240412,092300,45606649500,242500,243500,244000,241500,6709
|
|
20240412,092200,43976752000,244000,243000,244500,243000,4626
|
|
20240412,092100,42848553500,243500,243500,244500,242500,6075
|
|
20240412,092000,41368611500,243500,243000,244000,242500,2228
|
|
20240412,091900,40826733500,243000,242000,244000,241500,10967
|
|
20240412,091800,38160097000,241500,241500,242500,240500,4097
|
|
20240412,091700,37170359000,241500,241000,241500,240000,1987
|
|
20240412,091600,36691420500,242000,242500,242500,241000,3009
|
|
20240412,091500,35962821000,242500,239500,243000,239500,5222
|
|
20240412,091400,34702005000,240000,241500,242000,239500,2638
|
|
20240412,091300,34067766500,241500,240500,242500,240000,3319
|
|
20240412,091200,33266262000,240000,239000,241000,238000,6490
|
|
20240412,091100,31714050500,239000,241500,241500,239000,7292
|
|
20240412,091000,29961058500,241500,242000,242000,240500,5560
|
|
20240412,090900,28618086000,241500,241500,243500,241000,8607
|
|
20240412,090800,26532645000,241500,240000,241500,240000,4033
|
|
20240412,090700,25560477000,240000,238000,241000,237500,4617
|
|
20240412,090600,24455398500,238000,240000,240500,237000,12131
|
|
20240412,090500,21559220500,240500,242000,242000,240000,5525
|
|
20240412,090400,20227853000,242000,243000,244500,240500,7447
|
|
20240412,090300,18429439500,242500,244500,246000,242500,22511
|
|
20240412,090200,12920802000,244500,240500,245000,240000,11957
|
|
20240412,090100,10021199500,240500,241000,241500,238500,14475
|
|
20240412,090000,6545175500,241000,238500,242000,237500,27338
|