694 lines
41 KiB
CSV
694 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,203100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,203000,202106059000,241500,241500,241500,241500,0
|
|
20240415,202900,202106059000,241500,241500,241500,241500,0
|
|
20240415,202800,202106059000,241500,241500,241500,241500,0
|
|
20240415,202700,202106059000,241500,241500,241500,241500,0
|
|
20240415,202600,202106059000,241500,241500,241500,241500,0
|
|
20240415,202500,202106059000,241500,241500,241500,241500,0
|
|
20240415,202400,202106059000,241500,241500,241500,241500,0
|
|
20240415,202300,202106059000,241500,241500,241500,241500,0
|
|
20240415,202200,202106059000,241500,241500,241500,241500,0
|
|
20240415,202100,202106059000,241500,241500,241500,241500,0
|
|
20240415,202000,202106059000,241500,241500,241500,241500,0
|
|
20240415,201900,202106059000,241500,241500,241500,241500,0
|
|
20240415,201800,202106059000,241500,241500,241500,241500,0
|
|
20240415,201700,202106059000,241500,241500,241500,241500,0
|
|
20240415,201600,202106059000,241500,241500,241500,241500,0
|
|
20240415,201500,202106059000,241500,241500,241500,241500,0
|
|
20240415,201400,202106059000,241500,241500,241500,241500,0
|
|
20240415,201300,202106059000,241500,241500,241500,241500,0
|
|
20240415,201200,202106059000,241500,241500,241500,241500,0
|
|
20240415,201100,202106059000,241500,241500,241500,241500,0
|
|
20240415,201000,202106059000,241500,241500,241500,241500,0
|
|
20240415,200900,202106059000,241500,241500,241500,241500,0
|
|
20240415,200800,202106059000,241500,241500,241500,241500,0
|
|
20240415,200700,202106059000,241500,241500,241500,241500,0
|
|
20240415,200600,202106059000,241500,241500,241500,241500,0
|
|
20240415,200500,202106059000,241500,241500,241500,241500,0
|
|
20240415,200400,202106059000,241500,241500,241500,241500,0
|
|
20240415,200300,202106059000,241500,241500,241500,241500,0
|
|
20240415,200200,202106059000,241500,241500,241500,241500,0
|
|
20240415,200100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,200000,202106059000,241500,241500,241500,241500,0
|
|
20240415,195900,202106059000,241500,241500,241500,241500,0
|
|
20240415,195800,202106059000,241500,241500,241500,241500,0
|
|
20240415,195700,202106059000,241500,241500,241500,241500,0
|
|
20240415,195600,202106059000,241500,241500,241500,241500,0
|
|
20240415,195500,202106059000,241500,241500,241500,241500,0
|
|
20240415,195400,202106059000,241500,241500,241500,241500,0
|
|
20240415,195300,202106059000,241500,241500,241500,241500,0
|
|
20240415,195200,202106059000,241500,241500,241500,241500,0
|
|
20240415,195100,202106059000,241500,241500,241500,241500,0
|
|
20240415,195000,202106059000,241500,241500,241500,241500,0
|
|
20240415,194900,202106059000,241500,241500,241500,241500,0
|
|
20240415,194800,202106059000,241500,241500,241500,241500,0
|
|
20240415,194700,202106059000,241500,241500,241500,241500,0
|
|
20240415,194600,202106059000,241500,241500,241500,241500,0
|
|
20240415,194500,202106059000,241500,241500,241500,241500,0
|
|
20240415,194400,202106059000,241500,241500,241500,241500,0
|
|
20240415,194300,202106059000,241500,241500,241500,241500,0
|
|
20240415,194200,202106059000,241500,241500,241500,241500,0
|
|
20240415,194100,202106059000,241500,241500,241500,241500,0
|
|
20240415,194000,202106059000,241500,241500,241500,241500,0
|
|
20240415,193900,202106059000,241500,241500,241500,241500,0
|
|
20240415,193800,202106059000,241500,241500,241500,241500,0
|
|
20240415,193700,202106059000,241500,241500,241500,241500,0
|
|
20240415,193600,202106059000,241500,241500,241500,241500,0
|
|
20240415,193500,202106059000,241500,241500,241500,241500,0
|
|
20240415,193400,202106059000,241500,241500,241500,241500,0
|
|
20240415,193300,202106059000,241500,241500,241500,241500,0
|
|
20240415,193200,202106059000,241500,241500,241500,241500,0
|
|
20240415,193100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,193000,202106059000,241500,241500,241500,241500,0
|
|
20240415,192900,202106059000,241500,241500,241500,241500,0
|
|
20240415,192800,202106059000,241500,241500,241500,241500,0
|
|
20240415,192700,202106059000,241500,241500,241500,241500,0
|
|
20240415,192600,202106059000,241500,241500,241500,241500,0
|
|
20240415,192500,202106059000,241500,241500,241500,241500,0
|
|
20240415,192400,202106059000,241500,241500,241500,241500,0
|
|
20240415,192300,202106059000,241500,241500,241500,241500,0
|
|
20240415,192200,202106059000,241500,241500,241500,241500,0
|
|
20240415,192100,202106059000,241500,241500,241500,241500,0
|
|
20240415,192000,202106059000,241500,241500,241500,241500,0
|
|
20240415,191900,202106059000,241500,241500,241500,241500,0
|
|
20240415,191800,202106059000,241500,241500,241500,241500,0
|
|
20240415,191700,202106059000,241500,241500,241500,241500,0
|
|
20240415,191600,202106059000,241500,241500,241500,241500,0
|
|
20240415,191500,202106059000,241500,241500,241500,241500,0
|
|
20240415,191400,202106059000,241500,241500,241500,241500,0
|
|
20240415,191300,202106059000,241500,241500,241500,241500,0
|
|
20240415,191200,202106059000,241500,241500,241500,241500,0
|
|
20240415,191100,202106059000,241500,241500,241500,241500,0
|
|
20240415,191000,202106059000,241500,241500,241500,241500,0
|
|
20240415,190900,202106059000,241500,241500,241500,241500,0
|
|
20240415,190800,202106059000,241500,241500,241500,241500,0
|
|
20240415,190700,202106059000,241500,241500,241500,241500,0
|
|
20240415,190600,202106059000,241500,241500,241500,241500,0
|
|
20240415,190500,202106059000,241500,241500,241500,241500,0
|
|
20240415,190400,202106059000,241500,241500,241500,241500,0
|
|
20240415,190300,202106059000,241500,241500,241500,241500,0
|
|
20240415,190200,202106059000,241500,241500,241500,241500,0
|
|
20240415,190100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,190000,202106059000,241500,241500,241500,241500,0
|
|
20240415,185900,202106059000,241500,241500,241500,241500,0
|
|
20240415,185800,202106059000,241500,241500,241500,241500,0
|
|
20240415,185700,202106059000,241500,241500,241500,241500,0
|
|
20240415,185600,202106059000,241500,241500,241500,241500,0
|
|
20240415,185500,202106059000,241500,241500,241500,241500,0
|
|
20240415,185400,202106059000,241500,241500,241500,241500,0
|
|
20240415,185300,202106059000,241500,241500,241500,241500,0
|
|
20240415,185200,202106059000,241500,241500,241500,241500,0
|
|
20240415,185100,202106059000,241500,241500,241500,241500,0
|
|
20240415,185000,202106059000,241500,241500,241500,241500,0
|
|
20240415,184900,202106059000,241500,241500,241500,241500,0
|
|
20240415,184800,202106059000,241500,241500,241500,241500,0
|
|
20240415,184700,202106059000,241500,241500,241500,241500,0
|
|
20240415,184600,202106059000,241500,241500,241500,241500,0
|
|
20240415,184500,202106059000,241500,241500,241500,241500,0
|
|
20240415,184400,202106059000,241500,241500,241500,241500,0
|
|
20240415,184300,202106059000,241500,241500,241500,241500,0
|
|
20240415,184200,202106059000,241500,241500,241500,241500,0
|
|
20240415,184100,202106059000,241500,241500,241500,241500,0
|
|
20240415,184000,202106059000,241500,241500,241500,241500,0
|
|
20240415,183900,202106059000,241500,241500,241500,241500,0
|
|
20240415,183800,202106059000,241500,241500,241500,241500,0
|
|
20240415,183700,202106059000,241500,241500,241500,241500,0
|
|
20240415,183600,202106059000,241500,241500,241500,241500,0
|
|
20240415,183500,202106059000,241500,241500,241500,241500,0
|
|
20240415,183400,202106059000,241500,241500,241500,241500,0
|
|
20240415,183300,202106059000,241500,241500,241500,241500,0
|
|
20240415,183200,202106059000,241500,241500,241500,241500,0
|
|
20240415,183100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,183000,202106059000,241500,241500,241500,241500,0
|
|
20240415,182900,202106059000,241500,241500,241500,241500,0
|
|
20240415,182800,202106059000,241500,241500,241500,241500,0
|
|
20240415,182700,202106059000,241500,241500,241500,241500,0
|
|
20240415,182600,202106059000,241500,241500,241500,241500,0
|
|
20240415,182500,202106059000,241500,241500,241500,241500,0
|
|
20240415,182400,202106059000,241500,241500,241500,241500,0
|
|
20240415,182300,202106059000,241500,241500,241500,241500,0
|
|
20240415,182200,202106059000,241500,241500,241500,241500,0
|
|
20240415,182100,202106059000,241500,241500,241500,241500,0
|
|
20240415,182000,202106059000,241500,241500,241500,241500,0
|
|
20240415,181900,202106059000,241500,241500,241500,241500,0
|
|
20240415,181800,202106059000,241500,241500,241500,241500,0
|
|
20240415,181700,202106059000,241500,241500,241500,241500,0
|
|
20240415,181600,202106059000,241500,241500,241500,241500,0
|
|
20240415,181500,202106059000,241500,241500,241500,241500,0
|
|
20240415,181400,202106059000,241500,241500,241500,241500,0
|
|
20240415,181300,202106059000,241500,241500,241500,241500,0
|
|
20240415,181200,202106059000,241500,241500,241500,241500,0
|
|
20240415,181100,202106059000,241500,241500,241500,241500,0
|
|
20240415,181000,202106059000,241500,241500,241500,241500,0
|
|
20240415,180900,202106059000,241500,241500,241500,241500,0
|
|
20240415,180800,202106059000,241500,241500,241500,241500,0
|
|
20240415,180700,202106059000,241500,241500,241500,241500,0
|
|
20240415,180600,202106059000,241500,241500,241500,241500,0
|
|
20240415,180500,202106059000,241500,241500,241500,241500,0
|
|
20240415,180400,202106059000,241500,241500,241500,241500,0
|
|
20240415,180300,202106059000,241500,241500,241500,241500,0
|
|
20240415,180200,202106059000,241500,241500,241500,241500,0
|
|
20240415,180100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,180000,202106059000,241500,241500,241500,241500,0
|
|
20240415,175900,202106059000,241500,241500,241500,241500,0
|
|
20240415,175800,202106059000,241500,241500,241500,241500,0
|
|
20240415,175700,202106059000,241500,241500,241500,241500,0
|
|
20240415,175600,202106059000,241500,241500,241500,241500,0
|
|
20240415,175500,202106059000,241500,241500,241500,241500,0
|
|
20240415,175400,202106059000,241500,241500,241500,241500,0
|
|
20240415,175300,202106059000,241500,241500,241500,241500,0
|
|
20240415,175200,202106059000,241500,241500,241500,241500,0
|
|
20240415,175100,202106059000,241500,241500,241500,241500,0
|
|
20240415,175000,202106059000,241500,241500,241500,241500,0
|
|
20240415,174900,202106059000,241500,241500,241500,241500,0
|
|
20240415,174800,202106059000,241500,241500,241500,241500,0
|
|
20240415,174700,202106059000,241500,241500,241500,241500,0
|
|
20240415,174600,202106059000,241500,241500,241500,241500,0
|
|
20240415,174500,202106059000,241500,241500,241500,241500,0
|
|
20240415,174400,202106059000,241500,241500,241500,241500,0
|
|
20240415,174300,202106059000,241500,241500,241500,241500,0
|
|
20240415,174200,202106059000,241500,241500,241500,241500,0
|
|
20240415,174100,202106059000,241500,241500,241500,241500,0
|
|
20240415,174000,202106059000,241500,241500,241500,241500,0
|
|
20240415,173900,202106059000,241500,241500,241500,241500,0
|
|
20240415,173800,202106059000,241500,241500,241500,241500,0
|
|
20240415,173700,202106059000,241500,241500,241500,241500,0
|
|
20240415,173600,202106059000,241500,241500,241500,241500,0
|
|
20240415,173500,202106059000,241500,241500,241500,241500,0
|
|
20240415,173400,202106059000,241500,241500,241500,241500,0
|
|
20240415,173300,202106059000,241500,241500,241500,241500,0
|
|
20240415,173200,202106059000,241500,241500,241500,241500,0
|
|
20240415,173100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,173000,202106059000,241500,241500,241500,241500,0
|
|
20240415,172900,202106059000,241500,241500,241500,241500,0
|
|
20240415,172800,202106059000,241500,241500,241500,241500,0
|
|
20240415,172700,202106059000,241500,241500,241500,241500,0
|
|
20240415,172600,202106059000,241500,241500,241500,241500,0
|
|
20240415,172500,202106059000,241500,241500,241500,241500,0
|
|
20240415,172400,202106059000,241500,241500,241500,241500,0
|
|
20240415,172300,202106059000,241500,241500,241500,241500,0
|
|
20240415,172200,202106059000,241500,241500,241500,241500,0
|
|
20240415,172100,202106059000,241500,241500,241500,241500,0
|
|
20240415,172000,202106059000,241500,241500,241500,241500,0
|
|
20240415,171900,202106059000,241500,241500,241500,241500,0
|
|
20240415,171800,202106059000,241500,241500,241500,241500,0
|
|
20240415,171700,202106059000,241500,241500,241500,241500,0
|
|
20240415,171600,202106059000,241500,241500,241500,241500,0
|
|
20240415,171500,202106059000,241500,241500,241500,241500,0
|
|
20240415,171400,202106059000,241500,241500,241500,241500,0
|
|
20240415,171300,202106059000,241500,241500,241500,241500,0
|
|
20240415,171200,202106059000,241500,241500,241500,241500,0
|
|
20240415,171100,202106059000,241500,241500,241500,241500,0
|
|
20240415,171000,202106059000,241500,241500,241500,241500,0
|
|
20240415,170900,202106059000,241500,241500,241500,241500,0
|
|
20240415,170800,202106059000,241500,241500,241500,241500,0
|
|
20240415,170700,202106059000,241500,241500,241500,241500,0
|
|
20240415,170600,202106059000,241500,241500,241500,241500,0
|
|
20240415,170500,202106059000,241500,241500,241500,241500,0
|
|
20240415,170400,202106059000,241500,241500,241500,241500,0
|
|
20240415,170300,202106059000,241500,241500,241500,241500,0
|
|
20240415,170200,202106059000,241500,241500,241500,241500,0
|
|
20240415,170100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,170000,202106059000,241500,241500,241500,241500,0
|
|
20240415,165900,202106059000,241500,241500,241500,241500,0
|
|
20240415,165800,202106059000,241500,241500,241500,241500,0
|
|
20240415,165700,202106059000,241500,241500,241500,241500,0
|
|
20240415,165600,202106059000,241500,241500,241500,241500,0
|
|
20240415,165500,202106059000,241500,241500,241500,241500,0
|
|
20240415,165400,202106059000,241500,241500,241500,241500,0
|
|
20240415,165300,202106059000,241500,241500,241500,241500,0
|
|
20240415,165200,202106059000,241500,241500,241500,241500,0
|
|
20240415,165100,202106059000,241500,241500,241500,241500,0
|
|
20240415,165000,202106059000,241500,241500,241500,241500,0
|
|
20240415,164900,202106059000,241500,241500,241500,241500,0
|
|
20240415,164800,202106059000,241500,241500,241500,241500,0
|
|
20240415,164700,202106059000,241500,241500,241500,241500,0
|
|
20240415,164600,202106059000,241500,241500,241500,241500,0
|
|
20240415,164500,202106059000,241500,241500,241500,241500,0
|
|
20240415,164400,202106059000,241500,241500,241500,241500,0
|
|
20240415,164300,202106059000,241500,241500,241500,241500,0
|
|
20240415,164200,202106059000,241500,241500,241500,241500,0
|
|
20240415,164100,202106059000,241500,241500,241500,241500,0
|
|
20240415,164000,202106059000,241500,241500,241500,241500,0
|
|
20240415,163900,202106059000,241500,241500,241500,241500,0
|
|
20240415,163800,202106059000,241500,241500,241500,241500,0
|
|
20240415,163700,202106059000,241500,241500,241500,241500,0
|
|
20240415,163600,202106059000,241500,241500,241500,241500,0
|
|
20240415,163500,202106059000,241500,241500,241500,241500,0
|
|
20240415,163400,202106059000,241500,241500,241500,241500,0
|
|
20240415,163300,202106059000,241500,241500,241500,241500,0
|
|
20240415,163200,202106059000,241500,241500,241500,241500,0
|
|
20240415,163100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,163000,202106059000,241500,241500,241500,241500,0
|
|
20240415,162900,202106059000,241500,241500,241500,241500,0
|
|
20240415,162800,202106059000,241500,241500,241500,241500,0
|
|
20240415,162700,202106059000,241500,241500,241500,241500,0
|
|
20240415,162600,202106059000,241500,241500,241500,241500,0
|
|
20240415,162500,202106059000,241500,241500,241500,241500,0
|
|
20240415,162400,202106059000,241500,241500,241500,241500,0
|
|
20240415,162300,202106059000,241500,241500,241500,241500,0
|
|
20240415,162200,202106059000,241500,241500,241500,241500,0
|
|
20240415,162100,202106059000,241500,241500,241500,241500,0
|
|
20240415,162000,202106059000,241500,241500,241500,241500,0
|
|
20240415,161900,202106059000,241500,241500,241500,241500,0
|
|
20240415,161800,202106059000,241500,241500,241500,241500,0
|
|
20240415,161700,202106059000,241500,241500,241500,241500,0
|
|
20240415,161600,202106059000,241500,241500,241500,241500,0
|
|
20240415,161500,202106059000,241500,241500,241500,241500,0
|
|
20240415,161400,202106059000,241500,241500,241500,241500,0
|
|
20240415,161300,202106059000,241500,241500,241500,241500,0
|
|
20240415,161200,202106059000,241500,241500,241500,241500,0
|
|
20240415,161100,202106059000,241500,241500,241500,241500,0
|
|
20240415,161000,202106059000,241500,241500,241500,241500,0
|
|
20240415,160900,202106059000,241500,241500,241500,241500,0
|
|
20240415,160800,202106059000,241500,241500,241500,241500,0
|
|
20240415,160700,202106059000,241500,241500,241500,241500,0
|
|
20240415,160600,202106059000,241500,241500,241500,241500,0
|
|
20240415,160500,202106059000,241500,241500,241500,241500,0
|
|
20240415,160400,202106059000,241500,241500,241500,241500,0
|
|
20240415,160300,202106059000,241500,241500,241500,241500,0
|
|
20240415,160200,202106059000,241500,241500,241500,241500,0
|
|
20240415,160100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,160000,202106059000,241500,241500,241500,241500,0
|
|
20240415,155900,202106059000,241500,241500,241500,241500,0
|
|
20240415,155800,202106059000,241500,241500,241500,241500,0
|
|
20240415,155700,202106059000,241500,241500,241500,241500,0
|
|
20240415,155600,202106059000,241500,241500,241500,241500,0
|
|
20240415,155500,202106059000,241500,241500,241500,241500,0
|
|
20240415,155400,202106059000,241500,241500,241500,241500,0
|
|
20240415,155300,202106059000,241500,241500,241500,241500,0
|
|
20240415,155200,202106059000,241500,241500,241500,241500,0
|
|
20240415,155100,202106059000,241500,241500,241500,241500,0
|
|
20240415,155000,202106059000,241500,241500,241500,241500,0
|
|
20240415,154900,202106059000,241500,241500,241500,241500,0
|
|
20240415,154800,202106059000,241500,241500,241500,241500,0
|
|
20240415,154700,202106059000,241500,241500,241500,241500,0
|
|
20240415,154600,202106059000,241500,241500,241500,241500,0
|
|
20240415,154500,202106059000,241500,241500,241500,241500,0
|
|
20240415,154400,202106059000,241500,241500,241500,241500,0
|
|
20240415,154300,202106059000,241500,241500,241500,241500,0
|
|
20240415,154200,202106059000,241500,241500,241500,241500,0
|
|
20240415,154100,202106059000,241500,241500,241500,241500,0
|
|
20240415,154000,202106059000,241500,241500,241500,241500,0
|
|
20240415,153900,202106059000,241500,241500,241500,241500,0
|
|
20240415,153800,202106059000,241500,241500,241500,241500,0
|
|
20240415,153700,202106059000,241500,241500,241500,241500,0
|
|
20240415,153600,202106059000,241500,241500,241500,241500,0
|
|
20240415,153500,202106059000,241500,241500,241500,241500,0
|
|
20240415,153400,202106059000,241500,241500,241500,241500,0
|
|
20240415,153300,202106059000,241500,241500,241500,241500,0
|
|
20240415,153200,202106059000,241500,241500,241500,241500,0
|
|
20240415,153100,202106059000,241500,241500,241500,241500,11416
|
|
20240415,153000,202106059000,241500,241500,241500,241500,11416
|
|
20240415,152900,199349095000,242000,242000,242000,242000,0
|
|
20240415,152800,199349095000,242000,242000,242000,242000,0
|
|
20240415,152700,199349095000,242000,242000,242000,242000,0
|
|
20240415,152600,199349095000,242000,242000,242000,242000,0
|
|
20240415,152500,199349095000,242000,242000,242000,242000,0
|
|
20240415,152400,199349095000,242000,242000,242000,242000,0
|
|
20240415,152300,199349095000,242000,242000,242000,242000,0
|
|
20240415,152200,199349095000,242000,242000,242000,242000,0
|
|
20240415,152100,199349095000,242000,242000,242000,242000,0
|
|
20240415,152000,199349095000,242000,242000,242000,242000,0
|
|
20240415,151900,199349095000,242000,241500,242000,241000,3215
|
|
20240415,151800,198573036500,241000,241000,241500,241000,1051
|
|
20240415,151700,198319397500,241500,241500,241500,241000,2389
|
|
20240415,151600,197742693000,241000,241000,241500,241000,2643
|
|
20240415,151500,197104769000,241000,240000,241500,240000,2157
|
|
20240415,151400,196585539000,240000,239000,240500,239000,2013
|
|
20240415,151300,196102544000,239000,240000,240500,239000,2094
|
|
20240415,151200,195600661000,240000,240500,241000,240000,1293
|
|
20240415,151100,195290005500,240500,241500,241500,240500,2129
|
|
20240415,151000,194777427000,241500,241500,242500,241000,4071
|
|
20240415,150900,193793628000,241500,242000,242500,241500,4487
|
|
20240415,150800,192707770000,242000,241000,242000,240500,3359
|
|
20240415,150700,191896019000,241000,240500,241500,240500,3361
|
|
20240415,150600,191086038000,240500,240500,241000,240500,1542
|
|
20240415,150500,190714809000,241000,240500,241000,240000,2180
|
|
20240415,150400,190190265500,241000,240500,241500,240500,3135
|
|
20240415,150300,189434502000,240500,241000,241500,240000,3264
|
|
20240415,150200,188648742500,241000,240000,241500,239500,7585
|
|
20240415,150100,186825361000,240000,239000,240000,239000,2452
|
|
20240415,150000,186237605500,239500,240000,240000,238500,3748
|
|
20240415,145900,185340783000,240000,239500,240000,239500,3424
|
|
20240415,145800,184519258500,240000,239000,240000,239000,3423
|
|
20240415,145700,183699602000,239500,239000,239500,239000,1975
|
|
20240415,145600,183227053000,239500,238500,239500,238500,1869
|
|
20240415,145500,182780441500,238500,237500,238500,237500,1326
|
|
20240415,145400,182464662500,237500,237500,238000,237500,1319
|
|
20240415,145300,182151310500,237500,239000,239500,237500,4218
|
|
20240415,145200,181144264500,239500,238500,239500,238000,5725
|
|
20240415,145100,179776234000,238000,236500,238500,236500,4657
|
|
20240415,145000,178670583000,236500,237000,237500,236500,1933
|
|
20240415,144900,178212698000,237000,237000,237500,236500,2735
|
|
20240415,144800,177564564000,237500,237000,237500,237000,1218
|
|
20240415,144700,177275833500,237000,237500,237500,237000,736
|
|
20240415,144600,177101294500,237000,237000,237500,237000,1073
|
|
20240415,144500,176846803000,237000,237000,237500,237000,1181
|
|
20240415,144400,176566773500,237500,236500,237500,236500,1446
|
|
20240415,144300,176224093500,237000,236500,237000,236500,791
|
|
20240415,144200,176036851500,236500,236500,237000,236500,868
|
|
20240415,144100,175831413500,237000,236500,237000,236500,917
|
|
20240415,144000,175614206000,237000,237500,237500,236500,1302
|
|
20240415,143900,175305486500,236500,237000,237500,236000,1132
|
|
20240415,143800,175037516500,237000,238000,238000,237000,2139
|
|
20240415,143700,174529762000,237500,237500,238000,237000,979
|
|
20240415,143600,174297162000,237500,235500,237500,235500,3042
|
|
20240415,143500,173578219000,235500,235500,236000,235500,644
|
|
20240415,143400,173426525500,236000,236000,236000,235500,899
|
|
20240415,143300,173214711000,235500,235500,236000,235000,781
|
|
20240415,143200,173030762500,235500,235500,236000,235500,1523
|
|
20240415,143100,172671969500,235500,237000,237500,235500,1839
|
|
20240415,143000,172237156500,237000,237500,238000,237000,1817
|
|
20240415,142900,171805690000,238000,238000,238000,237500,1218
|
|
20240415,142800,171516075500,238000,238000,238000,237500,808
|
|
20240415,142700,171323902000,237500,237000,238000,237000,1342
|
|
20240415,142600,171005370500,238000,238500,239000,237000,5819
|
|
20240415,142500,169619459500,238500,237000,238500,236500,4857
|
|
20240415,142400,168465695500,236500,236500,237000,236000,1879
|
|
20240415,142300,168021314000,236500,236000,236500,235500,791
|
|
20240415,142200,167834582500,236000,235500,236000,235000,2135
|
|
20240415,142100,167331239500,235500,235000,236000,235000,1997
|
|
20240415,142000,166861084000,235500,234500,235500,234000,2669
|
|
20240415,141900,166234634000,234500,234500,235000,234500,875
|
|
20240415,141800,166029361500,235000,235000,235500,235000,2504
|
|
20240415,141700,165440569000,235000,235500,235500,235000,779
|
|
20240415,141600,165257452000,235500,235500,235500,235000,1814
|
|
20240415,141500,164830794500,235500,235000,235500,235000,897
|
|
20240415,141400,164619717000,235500,235000,235500,235000,863
|
|
20240415,141300,164416881500,235000,236000,236000,235000,1854
|
|
20240415,141200,163980533000,235500,235500,236500,235500,1703
|
|
20240415,141100,163578576500,235500,236500,236500,235500,3370
|
|
20240415,141000,162783213000,236000,235500,237000,235500,3025
|
|
20240415,140900,162068428500,235500,235000,236000,235000,1425
|
|
20240415,140800,161732619000,235000,235500,235500,234500,1299
|
|
20240415,140700,161427386500,235000,235000,235500,234500,4187
|
|
20240415,140600,160442914500,235000,234500,235000,234000,2114
|
|
20240415,140500,159946876500,234000,233500,234500,233000,2206
|
|
20240415,140400,159431209500,233500,233500,234000,233000,1654
|
|
20240415,140300,159045067500,234000,233000,234000,232500,1736
|
|
20240415,140200,158640022000,232500,231500,233000,231500,2488
|
|
20240415,140100,158062727000,231000,231500,232000,231000,961
|
|
20240415,140000,157840286500,231500,231000,232000,231000,1426
|
|
20240415,135900,157510296000,231500,231000,231500,231000,441
|
|
20240415,135800,157408404000,231000,231500,232000,231000,782
|
|
20240415,135700,157227397000,232000,231000,232000,231000,1116
|
|
20240415,135600,156969187000,231000,231500,231500,231000,399
|
|
20240415,135500,156876996000,231000,231500,231500,231000,870
|
|
20240415,135400,156675820500,231500,231000,231500,231000,488
|
|
20240415,135300,156563016500,231000,231500,231500,230500,1435
|
|
20240415,135200,156231541500,231000,231500,232000,230500,2706
|
|
20240415,135100,155605743500,231500,232000,232500,231500,794
|
|
20240415,135000,155421559500,232500,233000,233500,232000,1667
|
|
20240415,134900,155033502500,233000,232500,233000,232500,799
|
|
20240415,134800,154847421000,233000,232500,233000,232500,1858
|
|
20240415,134700,154414897000,232500,232500,233000,232000,1111
|
|
20240415,134600,154156551500,232500,231500,232500,231500,410
|
|
20240415,134500,154061368000,231500,231000,232500,231000,1354
|
|
20240415,134400,153747845500,231000,230000,231500,230000,767
|
|
20240415,134300,153570949000,230000,230000,230500,229500,770
|
|
20240415,134200,153393870000,230000,230000,230500,229000,2469
|
|
20240415,134100,152826507000,230000,231000,231000,230000,2041
|
|
20240415,134000,152356125500,230500,231000,231500,230500,981
|
|
20240415,133900,152129767000,231000,231000,231500,230500,2172
|
|
20240415,133800,151627980500,231000,231000,231500,231000,800
|
|
20240415,133700,151443153500,231000,231500,232000,231000,982
|
|
20240415,133600,151215804500,232000,231500,232000,231500,772
|
|
20240415,133500,151037072000,232000,231500,232000,231500,412
|
|
20240415,133400,150941651000,231500,231500,232500,231000,964
|
|
20240415,133300,150718320000,231000,232000,232500,231000,980
|
|
20240415,133200,150491477000,231500,231500,232000,231000,880
|
|
20240415,133100,150287658000,231500,232500,232500,231000,1195
|
|
20240415,133000,150010929000,232000,232500,233500,231500,1692
|
|
20240415,132900,149617455000,232500,232000,232500,231500,947
|
|
20240415,132800,149397593000,232000,234000,234000,232000,1512
|
|
20240415,132700,149045193000,234000,235000,235000,234000,2899
|
|
20240415,132600,148365971500,234500,234500,235500,233500,3452
|
|
20240415,132500,147556104000,233000,230500,235000,230500,7688
|
|
20240415,132400,145757772500,230500,230500,231000,230000,1392
|
|
20240415,132300,145436924500,230500,231500,232000,230500,1235
|
|
20240415,132200,145151505000,231500,231000,235000,230000,8331
|
|
20240415,132100,143204955000,230500,231000,231500,230500,1061
|
|
20240415,132000,142960186000,231000,233500,233500,230500,3163
|
|
20240415,131900,142227954000,233000,233000,235500,232500,12042
|
|
20240415,131800,139403867500,233000,231500,233000,231500,2416
|
|
20240415,131700,138842780500,232000,231000,235000,230000,9806
|
|
20240415,131600,136559801500,231500,230500,232000,230000,4175
|
|
20240415,131500,135595177000,230000,228000,230500,228000,12889
|
|
20240415,131400,132636024500,227500,227500,228000,227500,1295
|
|
20240415,131300,132340861500,227500,227000,227500,227000,1559
|
|
20240415,131200,131986327000,227000,227500,227500,227000,595
|
|
20240415,131100,131851161000,227000,226500,227500,226000,930
|
|
20240415,131000,131640159000,226000,226500,227500,226000,2488
|
|
20240415,130900,131076098000,226500,226500,227000,226500,1077
|
|
20240415,130800,130832140000,226500,225500,227000,225500,2268
|
|
20240415,130700,130319136500,226000,225500,226000,225500,224
|
|
20240415,130600,130268606500,225500,225000,226000,225000,639
|
|
20240415,130500,130124505500,225000,225500,226000,225000,633
|
|
20240415,130400,129981799000,225500,225500,226000,225500,328
|
|
20240415,130300,129907825000,225500,226500,226500,225500,1071
|
|
20240415,130200,129665939000,226000,226000,226500,226000,1637
|
|
20240415,130100,129295720500,226000,226000,226500,226000,683
|
|
20240415,130000,129141346000,226000,226000,226500,226000,430
|
|
20240415,125900,129044119000,226000,226000,226500,225500,773
|
|
20240415,125800,128869401500,226000,226000,226500,226000,1391
|
|
20240415,125700,128555010500,226500,226500,226500,226000,408
|
|
20240415,125600,128462737000,226500,225500,226500,225500,1282
|
|
20240415,125500,128172884500,226000,225000,226000,225000,1293
|
|
20240415,125400,127881294000,225500,225000,225500,225000,432
|
|
20240415,125300,127784060000,225000,225500,225500,225000,245
|
|
20240415,125200,127728906500,225000,225500,226000,225000,1032
|
|
20240415,125100,127496221500,226000,224000,226000,223500,4720
|
|
20240415,125000,126435419500,224000,224500,224500,224000,473
|
|
20240415,124900,126329451000,224000,223500,224500,223500,404
|
|
20240415,124800,126238890500,224500,222500,224500,222500,1351
|
|
20240415,124700,125937203500,222500,222500,223000,222500,1053
|
|
20240415,124600,125702865000,222500,222500,223000,222500,619
|
|
20240415,124500,125565131500,223000,223000,223500,222500,723
|
|
20240415,124400,125403895000,223000,223000,223500,223000,451
|
|
20240415,124300,125303320500,223000,223000,223500,223000,795
|
|
20240415,124200,125126022000,223000,223000,223500,223000,595
|
|
20240415,124100,124993323000,223000,223500,224000,223000,632
|
|
20240415,124000,124852094000,223500,223500,224000,223500,493
|
|
20240415,123900,124741903000,223500,224000,224000,223500,948
|
|
20240415,123800,124529727500,224000,224000,224500,224000,507
|
|
20240415,123700,124416153000,224000,224500,224500,224000,818
|
|
20240415,123600,124232672500,224500,224000,225000,224000,504
|
|
20240415,123500,124119503000,224000,224500,225000,224000,933
|
|
20240415,123400,123910063000,224500,224000,224500,224000,647
|
|
20240415,123300,123764941500,224000,224000,225000,223500,998
|
|
20240415,123200,123540986500,224500,223500,224500,223000,2178
|
|
20240415,123100,123053512500,223500,224000,224500,223500,900
|
|
20240415,123000,122851968000,224500,224000,224500,224000,816
|
|
20240415,122900,122669080500,224000,224500,225000,224000,680
|
|
20240415,122800,122516528500,224500,224500,225000,224000,624
|
|
20240415,122700,122376515000,224000,224000,224500,224000,574
|
|
20240415,122600,122247771500,224000,224500,225000,224000,1814
|
|
20240415,122500,121840419000,224000,224000,224500,223500,1218
|
|
20240415,122400,121567407000,224000,222500,224000,222000,1071
|
|
20240415,122300,121328517000,222500,221500,222500,221500,1074
|
|
20240415,122200,121090170500,221500,221500,222000,221500,456
|
|
20240415,122100,120989139500,221500,222000,222000,221500,260
|
|
20240415,122000,120931535000,222000,221000,222000,221000,1775
|
|
20240415,121900,120538860500,221000,221000,221500,221000,640
|
|
20240415,121800,120397394500,221000,221500,222000,221000,695
|
|
20240415,121700,120243558500,221500,221500,222000,221500,551
|
|
20240415,121600,120121500000,221500,221500,222000,221500,1875
|
|
20240415,121500,119706159000,221500,221500,222000,221500,414
|
|
20240415,121400,119614424000,221500,221500,222000,221500,594
|
|
20240415,121300,119482827000,221500,221500,222000,221500,647
|
|
20240415,121200,119339451500,221500,221500,222000,221500,788
|
|
20240415,121100,119164892000,221500,222000,222500,221500,1176
|
|
20240415,121000,118904030500,222000,222500,222500,222000,506
|
|
20240415,120900,118791675500,222000,222000,222500,222000,846
|
|
20240415,120800,118603850500,222000,222000,222500,222000,480
|
|
20240415,120700,118497224500,222000,222500,222500,222000,516
|
|
20240415,120600,118382600500,222500,222000,222500,222000,369
|
|
20240415,120500,118300659500,222000,222500,222500,222000,1202
|
|
20240415,120400,118033724500,222000,222000,222500,222000,385
|
|
20240415,120300,117948247000,222000,222500,223000,222000,555
|
|
20240415,120200,117824781500,222500,222500,223000,222500,543
|
|
20240415,120100,117703947000,222500,222500,223000,222500,405
|
|
20240415,120000,117613828000,222500,222500,223000,222500,423
|
|
20240415,115900,117519652000,223000,222500,223000,222500,613
|
|
20240415,115800,117383169500,222500,222500,223000,222500,504
|
|
20240415,115700,117270952000,222500,222000,222500,222000,659
|
|
20240415,115600,117124419500,222000,222000,222500,222000,469
|
|
20240415,115500,117020234000,222500,222000,222500,222000,471
|
|
20240415,115400,116915569000,222000,222000,222500,222000,524
|
|
20240415,115300,116799097000,222000,222500,222500,222000,1192
|
|
20240415,115200,116534201500,222500,223000,223000,222500,880
|
|
20240415,115100,116338376500,222500,222500,223000,222500,676
|
|
20240415,115000,116187898000,222500,222500,223000,222500,732
|
|
20240415,114900,116024996000,222500,223000,223000,222500,460
|
|
20240415,114800,115922629000,223000,223000,223000,222500,1022
|
|
20240415,114700,115695024500,223000,223000,223500,223000,515
|
|
20240415,114600,115580163500,223000,223000,223500,223000,991
|
|
20240415,114500,115359148500,223000,223500,223500,223000,343
|
|
20240415,114400,115282602000,223500,223500,224000,223000,560
|
|
20240415,114300,115157437000,223500,223500,224000,223000,867
|
|
20240415,114200,114963727500,223000,223500,224000,223000,762
|
|
20240415,114100,114793540000,223500,224000,224500,223500,3044
|
|
20240415,114000,114112814500,224000,224000,224500,224000,458
|
|
20240415,113900,114010146000,224000,224000,224500,224000,725
|
|
20240415,113800,113847687500,224000,224000,224500,224000,408
|
|
20240415,113700,113756230000,224500,224000,224500,224000,538
|
|
20240415,113600,113635564500,224000,224000,224500,224000,549
|
|
20240415,113500,113512547000,224000,224500,225000,224000,809
|
|
20240415,113400,113331058000,224500,225500,225500,224500,1264
|
|
20240415,113300,113046437000,225500,227000,227000,225500,1857
|
|
20240415,113200,112626296500,227000,226500,227000,226500,437
|
|
20240415,113100,112527247500,226500,226000,226500,226000,852
|
|
20240415,113000,112334397000,226000,226500,227000,226000,1198
|
|
20240415,112900,112063022000,227000,227000,227500,226500,2038
|
|
20240415,112800,111600028500,227000,227000,227500,227000,567
|
|
20240415,112700,111471178000,227000,226500,227000,226000,2634
|
|
20240415,112600,110874132500,226000,225500,226500,225500,902
|
|
20240415,112500,110670394500,225500,225000,226000,225000,1090
|
|
20240415,112400,110424698500,225000,224000,225000,224000,1113
|
|
20240415,112300,110174519500,224500,224000,225000,223500,1449
|
|
20240415,112200,109849607500,224000,224000,224500,224000,618
|
|
20240415,112100,109711153500,224000,224000,224500,224000,914
|
|
20240415,112000,109506374000,224000,224500,224500,224000,406
|
|
20240415,111900,109415418000,224000,224000,224500,224000,809
|
|
20240415,111800,109234109000,224500,224000,225000,224000,1093
|
|
20240415,111700,108988994000,224000,225000,225000,224000,1456
|
|
20240415,111600,108662451000,225000,225500,226000,224500,1341
|
|
20240415,111500,108360453500,225500,226000,226500,225500,1772
|
|
20240415,111400,107959616000,226000,227500,227500,226000,870
|
|
20240415,111300,107762530000,227000,227500,228000,227000,3795
|
|
20240415,111200,106900400000,227500,227500,228500,227000,5119
|
|
20240415,111100,105732952500,227500,226000,228000,225500,3123
|
|
20240415,111000,105024301500,226000,225000,226000,224500,3612
|
|
20240415,110900,104211116000,225000,226000,226000,225000,3012
|
|
20240415,110800,103531677000,226000,225000,226500,224500,5457
|
|
20240415,110700,102301315000,224500,223500,225000,223500,2128
|
|
20240415,110600,101823779000,224000,223000,224000,223000,1224
|
|
20240415,110500,101549990000,223500,222000,223500,222000,1453
|
|
20240415,110400,101226382500,222500,222000,222500,222000,816
|
|
20240415,110300,101045008000,222000,222000,222500,222000,674
|
|
20240415,110200,100895359500,222000,222000,222500,222000,524
|
|
20240415,110100,100778959000,222000,222500,222500,222000,572
|
|
20240415,110000,100651860000,222000,222000,222500,222000,572
|
|
20240415,105900,100524810000,222500,222500,222500,222000,511
|
|
20240415,105800,100411268500,222000,222500,222500,222000,927
|
|
20240415,105700,100205133000,222500,222000,222500,221500,1050
|
|
20240415,105600,99971985500,222000,220000,222500,220000,3496
|
|
20240415,105500,99197129500,220500,220000,220500,220000,1362
|
|
20240415,105400,98897064000,220000,220000,220500,220000,2180
|
|
20240415,105300,98417407500,220000,220000,220500,220000,710
|
|
20240415,105200,98261131000,220500,220000,220500,220000,569
|
|
20240415,105100,98135885000,220000,220000,220500,220000,498
|
|
20240415,105000,98026259500,220000,220000,220500,220000,897
|
|
20240415,104900,97828705500,220000,220500,221000,220000,417
|
|
20240415,104800,97736846500,220500,221000,221000,220000,3178
|
|
20240415,104700,97036470000,220500,220500,221000,220500,905
|
|
20240415,104600,96836616500,220500,220500,221000,220500,722
|
|
20240415,104500,96677186500,220500,221000,221000,220500,1367
|
|
20240415,104400,96375253000,220500,221000,221000,220500,889
|
|
20240415,104300,96179156000,220500,220500,221000,220500,816
|
|
20240415,104200,95999151000,220500,221000,221500,220500,1474
|
|
20240415,104100,95673421500,221000,221000,221500,221000,614
|
|
20240415,104000,95537698000,221500,221000,221500,221000,1213
|
|
20240415,103900,95269608000,221000,221000,221500,221000,458
|
|
20240415,103800,95168355500,221500,222000,222000,221000,628
|
|
20240415,103700,95029174500,222000,221500,222000,221000,1198
|
|
20240415,103600,94764041000,221500,222000,222000,221000,888
|
|
20240415,103500,94567239500,221500,220000,222000,220000,3630
|
|
20240415,103400,93765950000,220000,220500,221000,220000,3508
|
|
20240415,103300,92992707000,220500,221000,221500,220500,1991
|
|
20240415,103200,92552704000,221000,221500,221500,221000,1741
|
|
20240415,103100,92167865500,221000,221000,222000,221000,1903
|
|
20240415,103000,91746583000,221500,221000,221500,221000,581
|
|
20240415,102900,91618132500,221000,221000,221500,221000,708
|
|
20240415,102800,91461604500,221500,221000,221500,220500,1681
|
|
20240415,102700,91090160000,221000,221000,221500,221000,2392
|
|
20240415,102600,90561385500,221000,221000,221500,221000,1140
|
|
20240415,102500,90309288000,221000,221000,221000,220500,6034
|
|
20240415,102400,88977409000,221000,221500,222000,221000,854
|
|
20240415,102300,88788213000,221500,222000,222000,221500,960
|
|
20240415,102200,88575549500,221500,221500,222000,221500,738
|
|
20240415,102100,88412049500,221500,222000,222500,221500,909
|
|
20240415,102000,88210265500,222000,222000,222500,222000,1106
|
|
20240415,101900,87964723500,222000,222000,222500,222000,1753
|
|
20240415,101800,87575538500,222000,222000,222500,222000,869
|
|
20240415,101700,87382592500,222000,221000,222500,221000,2623
|
|
20240415,101600,86800661000,221000,222500,223000,221000,3123
|
|
20240415,101500,86107809000,222000,223000,223500,222000,2134
|
|
20240415,101400,85632576000,223000,221500,223000,221000,3642
|
|
20240415,101300,84824417500,221500,221000,222000,220500,9076
|
|
20240415,101200,82819948500,220500,221000,221500,220500,3771
|
|
20240415,101100,81986718000,221000,221000,222000,221000,3295
|
|
20240415,101000,81257517000,221000,221000,222000,220500,4102
|
|
20240415,100900,80349599500,220500,223000,223000,220500,7447
|
|
20240415,100800,78698894000,222500,224000,224500,222500,4829
|
|
20240415,100700,77620563500,224000,224500,224500,224000,1115
|
|
20240415,100600,77370747000,224000,224000,224500,224000,1501
|
|
20240415,100500,77034357500,224000,224500,225000,224000,1447
|
|
20240415,100400,76709939000,224000,224500,225000,224000,1535
|
|
20240415,100300,76365290500,224500,223000,225000,223000,3337
|
|
20240415,100200,75618046000,223000,223500,224000,223000,4219
|
|
20240415,100100,74675794500,224000,224000,224500,223500,4584
|
|
20240415,100000,73649577000,224500,224500,225000,224000,2934
|
|
20240415,095900,72990891000,225500,225500,225500,224500,3362
|
|
20240415,095800,72234386500,225500,226500,227000,225000,3742
|
|
20240415,095700,71389521000,226500,227000,227500,226500,1367
|
|
20240415,095600,71079389000,227000,228000,228000,227000,1782
|
|
20240415,095500,70674298000,228000,228500,229000,228000,2337
|
|
20240415,095400,70140575000,228500,227000,229000,227000,1957
|
|
20240415,095300,69694295500,227000,226000,227000,226000,2456
|
|
20240415,095200,69138119000,226500,226000,227000,225500,2129
|
|
20240415,095100,68656759500,226000,225500,226500,225500,1485
|
|
20240415,095000,68321291000,226000,225500,226000,225000,4257
|
|
20240415,094900,67362713000,225500,225000,225500,225000,4179
|
|
20240415,094800,66422385000,225000,225500,226000,225000,1604
|
|
20240415,094700,66061024500,225500,225500,226000,225000,2530
|
|
20240415,094600,65490549500,225500,225500,226000,225500,1498
|
|
20240415,094500,65152602000,225500,226500,226500,225500,2033
|
|
20240415,094400,64693582000,226500,226000,227000,226000,1290
|
|
20240415,094300,64401404500,226000,225500,226500,225500,4652
|
|
20240415,094200,63351481000,225500,226500,227000,225000,8019
|
|
20240415,094100,61540271500,226500,228000,228000,226500,2981
|
|
20240415,094000,60863239500,227500,227500,228000,227000,1576
|
|
20240415,093900,60504682000,227500,227500,228500,227500,1021
|
|
20240415,093800,60272198000,227500,228000,228500,227500,2055
|
|
20240415,093700,59803716500,228000,228500,229000,228000,2851
|
|
20240415,093600,59153097500,228500,228000,229000,228000,1378
|
|
20240415,093500,58838667500,228000,228500,229000,227500,1117
|
|
20240415,093400,58583725500,228500,227500,228500,227000,2334
|
|
20240415,093300,58052974500,227000,228500,229000,227000,2687
|
|
20240415,093200,57440342000,228500,231000,231000,228500,3473
|
|
20240415,093100,56642567000,230500,230500,231500,230000,1027
|
|
20240415,093000,56405633500,230500,230500,232000,230000,1428
|
|
20240415,092900,56075954500,229500,232000,232000,229500,3985
|
|
20240415,092800,55156102500,232000,231000,232000,230500,1556
|
|
20240415,092700,54796405000,231500,231500,232000,230500,4456
|
|
20240415,092600,53765433500,232000,229500,232000,229500,5085
|
|
20240415,092500,52589966000,230000,228000,230000,227500,2083
|
|
20240415,092400,52113038000,228500,229500,229500,226500,5227
|
|
20240415,092300,50923111500,229500,228500,229500,228000,2576
|
|
20240415,092200,50334406500,228500,227000,228500,227000,2100
|
|
20240415,092100,49855463000,227000,228500,228500,227000,1506
|
|
20240415,092000,49512934000,228000,228000,228500,227000,2864
|
|
20240415,091900,48861438000,228500,229500,230000,228000,2955
|
|
20240415,091800,48184395000,229500,230000,230500,228500,5612
|
|
20240415,091700,46896251000,230000,227000,230000,227000,5846
|
|
20240415,091600,45564820000,227000,228000,228500,226500,6009
|
|
20240415,091500,44199838500,228000,228500,229500,226000,11013
|
|
20240415,091400,41695579500,228500,229500,232000,228500,6925
|
|
20240415,091300,40101477000,229500,232000,232000,229500,9900
|
|
20240415,091200,37821510500,232000,231000,232500,230500,4158
|
|
20240415,091100,36859252500,231000,232000,234000,231000,8279
|
|
20240415,091000,34936989500,232500,238500,238500,231000,15111
|
|
20240415,090900,31383833500,238000,238500,240000,237500,6074
|
|
20240415,090800,29934707500,238500,239000,240000,238000,7363
|
|
20240415,090700,28174290000,239000,243500,245000,238500,11577
|
|
20240415,090600,25385123000,243500,245000,246000,243000,14702
|
|
20240415,090500,21786722500,245500,244000,246000,242000,15031
|
|
20240415,090400,18115970000,243000,240000,244000,240000,11343
|
|
20240415,090300,15364601000,240000,239500,242000,237500,16445
|
|
20240415,090200,11414181000,239500,236500,240000,236500,13769
|
|
20240415,090100,8123628500,237000,233500,237500,233000,9882
|
|
20240415,090000,5791517000,234000,229500,235000,228000,25071
|