695 lines
41 KiB
CSV
695 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,203200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,203100,275345750000,206500,206500,206500,206500,0
|
|
20240416,203000,275345750000,206500,206500,206500,206500,0
|
|
20240416,202900,275345750000,206500,206500,206500,206500,0
|
|
20240416,202800,275345750000,206500,206500,206500,206500,0
|
|
20240416,202700,275345750000,206500,206500,206500,206500,0
|
|
20240416,202600,275345750000,206500,206500,206500,206500,0
|
|
20240416,202500,275345750000,206500,206500,206500,206500,0
|
|
20240416,202400,275345750000,206500,206500,206500,206500,0
|
|
20240416,202300,275345750000,206500,206500,206500,206500,0
|
|
20240416,202200,275345750000,206500,206500,206500,206500,0
|
|
20240416,202100,275345750000,206500,206500,206500,206500,0
|
|
20240416,202000,275345750000,206500,206500,206500,206500,0
|
|
20240416,201900,275345750000,206500,206500,206500,206500,0
|
|
20240416,201800,275345750000,206500,206500,206500,206500,0
|
|
20240416,201700,275345750000,206500,206500,206500,206500,0
|
|
20240416,201600,275345750000,206500,206500,206500,206500,0
|
|
20240416,201500,275345750000,206500,206500,206500,206500,0
|
|
20240416,201400,275345750000,206500,206500,206500,206500,0
|
|
20240416,201300,275345750000,206500,206500,206500,206500,0
|
|
20240416,201200,275345750000,206500,206500,206500,206500,0
|
|
20240416,201100,275345750000,206500,206500,206500,206500,0
|
|
20240416,201000,275345750000,206500,206500,206500,206500,0
|
|
20240416,200900,275345750000,206500,206500,206500,206500,0
|
|
20240416,200800,275345750000,206500,206500,206500,206500,0
|
|
20240416,200700,275345750000,206500,206500,206500,206500,0
|
|
20240416,200600,275345750000,206500,206500,206500,206500,0
|
|
20240416,200500,275345750000,206500,206500,206500,206500,0
|
|
20240416,200400,275345750000,206500,206500,206500,206500,0
|
|
20240416,200300,275345750000,206500,206500,206500,206500,0
|
|
20240416,200200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,200100,275345750000,206500,206500,206500,206500,0
|
|
20240416,200000,275345750000,206500,206500,206500,206500,0
|
|
20240416,195900,275345750000,206500,206500,206500,206500,0
|
|
20240416,195800,275345750000,206500,206500,206500,206500,0
|
|
20240416,195700,275345750000,206500,206500,206500,206500,0
|
|
20240416,195600,275345750000,206500,206500,206500,206500,0
|
|
20240416,195500,275345750000,206500,206500,206500,206500,0
|
|
20240416,195400,275345750000,206500,206500,206500,206500,0
|
|
20240416,195300,275345750000,206500,206500,206500,206500,0
|
|
20240416,195200,275345750000,206500,206500,206500,206500,0
|
|
20240416,195100,275345750000,206500,206500,206500,206500,0
|
|
20240416,195000,275345750000,206500,206500,206500,206500,0
|
|
20240416,194900,275345750000,206500,206500,206500,206500,0
|
|
20240416,194800,275345750000,206500,206500,206500,206500,0
|
|
20240416,194700,275345750000,206500,206500,206500,206500,0
|
|
20240416,194600,275345750000,206500,206500,206500,206500,0
|
|
20240416,194500,275345750000,206500,206500,206500,206500,0
|
|
20240416,194400,275345750000,206500,206500,206500,206500,0
|
|
20240416,194300,275345750000,206500,206500,206500,206500,0
|
|
20240416,194200,275345750000,206500,206500,206500,206500,0
|
|
20240416,194100,275345750000,206500,206500,206500,206500,0
|
|
20240416,194000,275345750000,206500,206500,206500,206500,0
|
|
20240416,193900,275345750000,206500,206500,206500,206500,0
|
|
20240416,193800,275345750000,206500,206500,206500,206500,0
|
|
20240416,193700,275345750000,206500,206500,206500,206500,0
|
|
20240416,193600,275345750000,206500,206500,206500,206500,0
|
|
20240416,193500,275345750000,206500,206500,206500,206500,0
|
|
20240416,193400,275345750000,206500,206500,206500,206500,0
|
|
20240416,193300,275345750000,206500,206500,206500,206500,0
|
|
20240416,193200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,193100,275345750000,206500,206500,206500,206500,0
|
|
20240416,193000,275345750000,206500,206500,206500,206500,0
|
|
20240416,192900,275345750000,206500,206500,206500,206500,0
|
|
20240416,192800,275345750000,206500,206500,206500,206500,0
|
|
20240416,192700,275345750000,206500,206500,206500,206500,0
|
|
20240416,192600,275345750000,206500,206500,206500,206500,0
|
|
20240416,192500,275345750000,206500,206500,206500,206500,0
|
|
20240416,192400,275345750000,206500,206500,206500,206500,0
|
|
20240416,192300,275345750000,206500,206500,206500,206500,0
|
|
20240416,192200,275345750000,206500,206500,206500,206500,0
|
|
20240416,192100,275345750000,206500,206500,206500,206500,0
|
|
20240416,192000,275345750000,206500,206500,206500,206500,0
|
|
20240416,191900,275345750000,206500,206500,206500,206500,0
|
|
20240416,191800,275345750000,206500,206500,206500,206500,0
|
|
20240416,191700,275345750000,206500,206500,206500,206500,0
|
|
20240416,191600,275345750000,206500,206500,206500,206500,0
|
|
20240416,191500,275345750000,206500,206500,206500,206500,0
|
|
20240416,191400,275345750000,206500,206500,206500,206500,0
|
|
20240416,191300,275345750000,206500,206500,206500,206500,0
|
|
20240416,191200,275345750000,206500,206500,206500,206500,0
|
|
20240416,191100,275345750000,206500,206500,206500,206500,0
|
|
20240416,191000,275345750000,206500,206500,206500,206500,0
|
|
20240416,190900,275345750000,206500,206500,206500,206500,0
|
|
20240416,190800,275345750000,206500,206500,206500,206500,0
|
|
20240416,190700,275345750000,206500,206500,206500,206500,0
|
|
20240416,190600,275345750000,206500,206500,206500,206500,0
|
|
20240416,190500,275345750000,206500,206500,206500,206500,0
|
|
20240416,190400,275345750000,206500,206500,206500,206500,0
|
|
20240416,190300,275345750000,206500,206500,206500,206500,0
|
|
20240416,190200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,190100,275345750000,206500,206500,206500,206500,0
|
|
20240416,190000,275345750000,206500,206500,206500,206500,0
|
|
20240416,185900,275345750000,206500,206500,206500,206500,0
|
|
20240416,185800,275345750000,206500,206500,206500,206500,0
|
|
20240416,185700,275345750000,206500,206500,206500,206500,0
|
|
20240416,185600,275345750000,206500,206500,206500,206500,0
|
|
20240416,185500,275345750000,206500,206500,206500,206500,0
|
|
20240416,185400,275345750000,206500,206500,206500,206500,0
|
|
20240416,185300,275345750000,206500,206500,206500,206500,0
|
|
20240416,185200,275345750000,206500,206500,206500,206500,0
|
|
20240416,185100,275345750000,206500,206500,206500,206500,0
|
|
20240416,185000,275345750000,206500,206500,206500,206500,0
|
|
20240416,184900,275345750000,206500,206500,206500,206500,0
|
|
20240416,184800,275345750000,206500,206500,206500,206500,0
|
|
20240416,184700,275345750000,206500,206500,206500,206500,0
|
|
20240416,184600,275345750000,206500,206500,206500,206500,0
|
|
20240416,184500,275345750000,206500,206500,206500,206500,0
|
|
20240416,184400,275345750000,206500,206500,206500,206500,0
|
|
20240416,184300,275345750000,206500,206500,206500,206500,0
|
|
20240416,184200,275345750000,206500,206500,206500,206500,0
|
|
20240416,184100,275345750000,206500,206500,206500,206500,0
|
|
20240416,184000,275345750000,206500,206500,206500,206500,0
|
|
20240416,183900,275345750000,206500,206500,206500,206500,0
|
|
20240416,183800,275345750000,206500,206500,206500,206500,0
|
|
20240416,183700,275345750000,206500,206500,206500,206500,0
|
|
20240416,183600,275345750000,206500,206500,206500,206500,0
|
|
20240416,183500,275345750000,206500,206500,206500,206500,0
|
|
20240416,183400,275345750000,206500,206500,206500,206500,0
|
|
20240416,183300,275345750000,206500,206500,206500,206500,0
|
|
20240416,183200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,183100,275345750000,206500,206500,206500,206500,0
|
|
20240416,183000,275345750000,206500,206500,206500,206500,0
|
|
20240416,182900,275345750000,206500,206500,206500,206500,0
|
|
20240416,182800,275345750000,206500,206500,206500,206500,0
|
|
20240416,182700,275345750000,206500,206500,206500,206500,0
|
|
20240416,182600,275345750000,206500,206500,206500,206500,0
|
|
20240416,182500,275345750000,206500,206500,206500,206500,0
|
|
20240416,182400,275345750000,206500,206500,206500,206500,0
|
|
20240416,182300,275345750000,206500,206500,206500,206500,0
|
|
20240416,182200,275345750000,206500,206500,206500,206500,0
|
|
20240416,182100,275345750000,206500,206500,206500,206500,0
|
|
20240416,182000,275345750000,206500,206500,206500,206500,0
|
|
20240416,181900,275345750000,206500,206500,206500,206500,0
|
|
20240416,181800,275345750000,206500,206500,206500,206500,0
|
|
20240416,181700,275345750000,206500,206500,206500,206500,0
|
|
20240416,181600,275345750000,206500,206500,206500,206500,0
|
|
20240416,181500,275345750000,206500,206500,206500,206500,0
|
|
20240416,181400,275345750000,206500,206500,206500,206500,0
|
|
20240416,181300,275345750000,206500,206500,206500,206500,0
|
|
20240416,181200,275345750000,206500,206500,206500,206500,0
|
|
20240416,181100,275345750000,206500,206500,206500,206500,0
|
|
20240416,181000,275345750000,206500,206500,206500,206500,0
|
|
20240416,180900,275345750000,206500,206500,206500,206500,0
|
|
20240416,180800,275345750000,206500,206500,206500,206500,0
|
|
20240416,180700,275345750000,206500,206500,206500,206500,0
|
|
20240416,180600,275345750000,206500,206500,206500,206500,0
|
|
20240416,180500,275345750000,206500,206500,206500,206500,0
|
|
20240416,180400,275345750000,206500,206500,206500,206500,0
|
|
20240416,180300,275345750000,206500,206500,206500,206500,0
|
|
20240416,180200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,180100,275345750000,206500,206500,206500,206500,0
|
|
20240416,180000,275345750000,206500,206500,206500,206500,0
|
|
20240416,175900,275345750000,206500,206500,206500,206500,0
|
|
20240416,175800,275345750000,206500,206500,206500,206500,0
|
|
20240416,175700,275345750000,206500,206500,206500,206500,0
|
|
20240416,175600,275345750000,206500,206500,206500,206500,0
|
|
20240416,175500,275345750000,206500,206500,206500,206500,0
|
|
20240416,175400,275345750000,206500,206500,206500,206500,0
|
|
20240416,175300,275345750000,206500,206500,206500,206500,0
|
|
20240416,175200,275345750000,206500,206500,206500,206500,0
|
|
20240416,175100,275345750000,206500,206500,206500,206500,0
|
|
20240416,175000,275345750000,206500,206500,206500,206500,0
|
|
20240416,174900,275345750000,206500,206500,206500,206500,0
|
|
20240416,174800,275345750000,206500,206500,206500,206500,0
|
|
20240416,174700,275345750000,206500,206500,206500,206500,0
|
|
20240416,174600,275345750000,206500,206500,206500,206500,0
|
|
20240416,174500,275345750000,206500,206500,206500,206500,0
|
|
20240416,174400,275345750000,206500,206500,206500,206500,0
|
|
20240416,174300,275345750000,206500,206500,206500,206500,0
|
|
20240416,174200,275345750000,206500,206500,206500,206500,0
|
|
20240416,174100,275345750000,206500,206500,206500,206500,0
|
|
20240416,174000,275345750000,206500,206500,206500,206500,0
|
|
20240416,173900,275345750000,206500,206500,206500,206500,0
|
|
20240416,173800,275345750000,206500,206500,206500,206500,0
|
|
20240416,173700,275345750000,206500,206500,206500,206500,0
|
|
20240416,173600,275345750000,206500,206500,206500,206500,0
|
|
20240416,173500,275345750000,206500,206500,206500,206500,0
|
|
20240416,173400,275345750000,206500,206500,206500,206500,0
|
|
20240416,173300,275345750000,206500,206500,206500,206500,0
|
|
20240416,173200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,173100,275345750000,206500,206500,206500,206500,0
|
|
20240416,173000,275345750000,206500,206500,206500,206500,0
|
|
20240416,172900,275345750000,206500,206500,206500,206500,0
|
|
20240416,172800,275345750000,206500,206500,206500,206500,0
|
|
20240416,172700,275345750000,206500,206500,206500,206500,0
|
|
20240416,172600,275345750000,206500,206500,206500,206500,0
|
|
20240416,172500,275345750000,206500,206500,206500,206500,0
|
|
20240416,172400,275345750000,206500,206500,206500,206500,0
|
|
20240416,172300,275345750000,206500,206500,206500,206500,0
|
|
20240416,172200,275345750000,206500,206500,206500,206500,0
|
|
20240416,172100,275345750000,206500,206500,206500,206500,0
|
|
20240416,172000,275345750000,206500,206500,206500,206500,0
|
|
20240416,171900,275345750000,206500,206500,206500,206500,0
|
|
20240416,171800,275345750000,206500,206500,206500,206500,0
|
|
20240416,171700,275345750000,206500,206500,206500,206500,0
|
|
20240416,171600,275345750000,206500,206500,206500,206500,0
|
|
20240416,171500,275345750000,206500,206500,206500,206500,0
|
|
20240416,171400,275345750000,206500,206500,206500,206500,0
|
|
20240416,171300,275345750000,206500,206500,206500,206500,0
|
|
20240416,171200,275345750000,206500,206500,206500,206500,0
|
|
20240416,171100,275345750000,206500,206500,206500,206500,0
|
|
20240416,171000,275345750000,206500,206500,206500,206500,0
|
|
20240416,170900,275345750000,206500,206500,206500,206500,0
|
|
20240416,170800,275345750000,206500,206500,206500,206500,0
|
|
20240416,170700,275345750000,206500,206500,206500,206500,0
|
|
20240416,170600,275345750000,206500,206500,206500,206500,0
|
|
20240416,170500,275345750000,206500,206500,206500,206500,0
|
|
20240416,170400,275345750000,206500,206500,206500,206500,0
|
|
20240416,170300,275345750000,206500,206500,206500,206500,0
|
|
20240416,170200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,170100,275345750000,206500,206500,206500,206500,0
|
|
20240416,170000,275345750000,206500,206500,206500,206500,0
|
|
20240416,165900,275345750000,206500,206500,206500,206500,0
|
|
20240416,165800,275345750000,206500,206500,206500,206500,0
|
|
20240416,165700,275345750000,206500,206500,206500,206500,0
|
|
20240416,165600,275345750000,206500,206500,206500,206500,0
|
|
20240416,165500,275345750000,206500,206500,206500,206500,0
|
|
20240416,165400,275345750000,206500,206500,206500,206500,0
|
|
20240416,165300,275345750000,206500,206500,206500,206500,0
|
|
20240416,165200,275345750000,206500,206500,206500,206500,0
|
|
20240416,165100,275345750000,206500,206500,206500,206500,0
|
|
20240416,165000,275345750000,206500,206500,206500,206500,0
|
|
20240416,164900,275345750000,206500,206500,206500,206500,0
|
|
20240416,164800,275345750000,206500,206500,206500,206500,0
|
|
20240416,164700,275345750000,206500,206500,206500,206500,0
|
|
20240416,164600,275345750000,206500,206500,206500,206500,0
|
|
20240416,164500,275345750000,206500,206500,206500,206500,0
|
|
20240416,164400,275345750000,206500,206500,206500,206500,0
|
|
20240416,164300,275345750000,206500,206500,206500,206500,0
|
|
20240416,164200,275345750000,206500,206500,206500,206500,0
|
|
20240416,164100,275345750000,206500,206500,206500,206500,0
|
|
20240416,164000,275345750000,206500,206500,206500,206500,0
|
|
20240416,163900,275345750000,206500,206500,206500,206500,0
|
|
20240416,163800,275345750000,206500,206500,206500,206500,0
|
|
20240416,163700,275345750000,206500,206500,206500,206500,0
|
|
20240416,163600,275345750000,206500,206500,206500,206500,0
|
|
20240416,163500,275345750000,206500,206500,206500,206500,0
|
|
20240416,163400,275345750000,206500,206500,206500,206500,0
|
|
20240416,163300,275345750000,206500,206500,206500,206500,0
|
|
20240416,163200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,163100,275345750000,206500,206500,206500,206500,0
|
|
20240416,163000,275345750000,206500,206500,206500,206500,0
|
|
20240416,162900,275345750000,206500,206500,206500,206500,0
|
|
20240416,162800,275345750000,206500,206500,206500,206500,0
|
|
20240416,162700,275345750000,206500,206500,206500,206500,0
|
|
20240416,162600,275345750000,206500,206500,206500,206500,0
|
|
20240416,162500,275345750000,206500,206500,206500,206500,0
|
|
20240416,162400,275345750000,206500,206500,206500,206500,0
|
|
20240416,162300,275345750000,206500,206500,206500,206500,0
|
|
20240416,162200,275345750000,206500,206500,206500,206500,0
|
|
20240416,162100,275345750000,206500,206500,206500,206500,0
|
|
20240416,162000,275345750000,206500,206500,206500,206500,0
|
|
20240416,161900,275345750000,206500,206500,206500,206500,0
|
|
20240416,161800,275345750000,206500,206500,206500,206500,0
|
|
20240416,161700,275345750000,206500,206500,206500,206500,0
|
|
20240416,161600,275345750000,206500,206500,206500,206500,0
|
|
20240416,161500,275345750000,206500,206500,206500,206500,0
|
|
20240416,161400,275345750000,206500,206500,206500,206500,0
|
|
20240416,161300,275345750000,206500,206500,206500,206500,0
|
|
20240416,161200,275345750000,206500,206500,206500,206500,0
|
|
20240416,161100,275345750000,206500,206500,206500,206500,0
|
|
20240416,161000,275345750000,206500,206500,206500,206500,0
|
|
20240416,160900,275345750000,206500,206500,206500,206500,0
|
|
20240416,160800,275345750000,206500,206500,206500,206500,0
|
|
20240416,160700,275345750000,206500,206500,206500,206500,0
|
|
20240416,160600,275345750000,206500,206500,206500,206500,0
|
|
20240416,160500,275345750000,206500,206500,206500,206500,0
|
|
20240416,160400,275345750000,206500,206500,206500,206500,0
|
|
20240416,160300,275345750000,206500,206500,206500,206500,0
|
|
20240416,160200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,160100,275345750000,206500,206500,206500,206500,0
|
|
20240416,160000,275345750000,206500,206500,206500,206500,0
|
|
20240416,155900,275345750000,206500,206500,206500,206500,0
|
|
20240416,155800,275345750000,206500,206500,206500,206500,0
|
|
20240416,155700,275345750000,206500,206500,206500,206500,0
|
|
20240416,155600,275345750000,206500,206500,206500,206500,0
|
|
20240416,155500,275345750000,206500,206500,206500,206500,0
|
|
20240416,155400,275345750000,206500,206500,206500,206500,0
|
|
20240416,155300,275345750000,206500,206500,206500,206500,0
|
|
20240416,155200,275345750000,206500,206500,206500,206500,0
|
|
20240416,155100,275345750000,206500,206500,206500,206500,0
|
|
20240416,155000,275345750000,206500,206500,206500,206500,0
|
|
20240416,154900,275345750000,206500,206500,206500,206500,0
|
|
20240416,154800,275345750000,206500,206500,206500,206500,0
|
|
20240416,154700,275345750000,206500,206500,206500,206500,0
|
|
20240416,154600,275345750000,206500,206500,206500,206500,0
|
|
20240416,154500,275345750000,206500,206500,206500,206500,0
|
|
20240416,154400,275345750000,206500,206500,206500,206500,0
|
|
20240416,154300,275345750000,206500,206500,206500,206500,0
|
|
20240416,154200,275345750000,206500,206500,206500,206500,0
|
|
20240416,154100,275345750000,206500,206500,206500,206500,0
|
|
20240416,154000,275345750000,206500,206500,206500,206500,0
|
|
20240416,153900,275345750000,206500,206500,206500,206500,0
|
|
20240416,153800,275345750000,206500,206500,206500,206500,0
|
|
20240416,153700,275345750000,206500,206500,206500,206500,0
|
|
20240416,153600,275345750000,206500,206500,206500,206500,0
|
|
20240416,153500,275345750000,206500,206500,206500,206500,0
|
|
20240416,153400,275345750000,206500,206500,206500,206500,0
|
|
20240416,153300,275345750000,206500,206500,206500,206500,0
|
|
20240416,153200,275345750000,206500,206500,206500,206500,20658
|
|
20240416,153100,275345750000,206500,206500,206500,206500,0
|
|
20240416,153000,275345750000,206500,206500,206500,206500,20658
|
|
20240416,152900,271079873000,207000,207000,207000,207000,0
|
|
20240416,152800,271079873000,207000,207000,207000,207000,0
|
|
20240416,152700,271079873000,207000,207000,207000,207000,0
|
|
20240416,152600,271079873000,207000,207000,207000,207000,0
|
|
20240416,152500,271079873000,207000,207000,207000,207000,0
|
|
20240416,152400,271079873000,207000,207000,207000,207000,0
|
|
20240416,152300,271079873000,207000,207000,207000,207000,0
|
|
20240416,152200,271079873000,207000,207000,207000,207000,0
|
|
20240416,152100,271079873000,207000,207000,207000,207000,0
|
|
20240416,152000,271079873000,207000,207000,207000,207000,0
|
|
20240416,151900,271079873000,207000,207000,207500,206000,5397
|
|
20240416,151800,269963023000,207000,207500,207500,207000,1224
|
|
20240416,151700,269709336500,207500,207000,207500,206500,4234
|
|
20240416,151600,268833966000,207000,208000,208500,207000,1553
|
|
20240416,151500,268511753500,208000,207500,208500,207500,1428
|
|
20240416,151400,268214666000,208000,208000,208500,207500,3653
|
|
20240416,151300,267454084500,208000,208000,208500,207500,1852
|
|
20240416,151200,267068961500,208000,208500,209000,207500,4313
|
|
20240416,151100,266171210500,208500,208500,209000,206000,6404
|
|
20240416,151000,264840280000,208500,209000,209500,208500,2881
|
|
20240416,150900,264238132500,209000,209000,209500,209000,2000
|
|
20240416,150800,263819846000,209000,209000,209500,208500,4650
|
|
20240416,150700,262847806000,209000,209000,209500,208500,3309
|
|
20240416,150600,262155934500,209000,209000,209000,208500,3058
|
|
20240416,150500,261517187500,208500,208000,209000,207500,4000
|
|
20240416,150400,260684123500,208000,207500,208000,207500,1164
|
|
20240416,150300,260442318500,208000,207000,208000,206000,3034
|
|
20240416,150200,259813213000,206500,206500,207500,206500,2509
|
|
20240416,150100,259293907000,206500,206000,206500,205500,3568
|
|
20240416,150000,258558289000,206000,206000,206000,205500,1903
|
|
20240416,145900,258166881500,206000,205500,206500,205500,1552
|
|
20240416,145800,257847282000,206000,206500,207000,205500,3823
|
|
20240416,145700,257058955000,206500,206000,206500,205500,1892
|
|
20240416,145600,256668981500,206500,205500,206500,205500,3600
|
|
20240416,145500,255926930000,205500,205500,206000,205500,2330
|
|
20240416,145400,255447878000,205500,205500,206000,205000,2050
|
|
20240416,145300,255026499000,205500,206000,206500,205000,2727
|
|
20240416,145200,254464943500,206000,205500,206500,205000,4931
|
|
20240416,145100,253450745500,205000,204000,206000,204000,4957
|
|
20240416,145000,252434148500,204500,204500,205000,204000,2202
|
|
20240416,144900,251983761000,204500,205000,205000,204000,2165
|
|
20240416,144800,251540723000,204500,204500,205000,204000,2456
|
|
20240416,144700,251038756000,205000,204500,205000,204500,1318
|
|
20240416,144600,250769159500,204500,204000,205000,203500,2882
|
|
20240416,144500,250180468000,204000,203500,204500,203000,2433
|
|
20240416,144400,249684741000,203500,203500,204000,203000,1546
|
|
20240416,144300,249370333000,203500,203500,204000,203000,2205
|
|
20240416,144200,248921266000,203500,205000,205000,203500,2823
|
|
20240416,144100,248344845000,204500,205000,205000,204500,1544
|
|
20240416,144000,248028933000,204500,204500,205000,204000,2249
|
|
20240416,143900,247569065000,204500,203500,205000,203000,3860
|
|
20240416,143800,246781340000,203500,204000,204000,203000,1970
|
|
20240416,143700,246380180000,204000,203000,204500,203000,2925
|
|
20240416,143600,245785042000,202500,203000,203500,202500,1726
|
|
20240416,143500,245434722000,203000,202500,203500,202500,1531
|
|
20240416,143400,245123926500,203000,202500,203500,202500,1672
|
|
20240416,143300,244784897000,202500,203500,204000,202500,1630
|
|
20240416,143200,244454342500,203500,204000,204000,202500,2325
|
|
20240416,143100,243981333500,203500,202500,204000,202000,3521
|
|
20240416,143000,243265958500,202500,202500,203000,202500,1873
|
|
20240416,142900,242886664000,202500,202500,203000,202000,1438
|
|
20240416,142800,242595474000,202500,202500,203000,202500,1716
|
|
20240416,142700,242247859000,202500,202000,203000,201500,2174
|
|
20240416,142600,241808110000,202000,201500,202500,201000,2533
|
|
20240416,142500,241296958500,201500,201500,202000,201000,2253
|
|
20240416,142400,240843431500,201500,201500,202000,201000,2662
|
|
20240416,142300,240306862000,201500,202000,202500,201500,2172
|
|
20240416,142200,239868670500,202000,202500,203000,202000,3023
|
|
20240416,142100,239256231500,202000,202500,202500,201500,2576
|
|
20240416,142000,238735840000,202500,202000,203000,202000,3227
|
|
20240416,141900,238082343500,202000,201000,202500,201000,3678
|
|
20240416,141800,237340603000,201000,201000,202000,200500,2272
|
|
20240416,141700,236883491500,201000,201500,202000,200500,5802
|
|
20240416,141600,235716616000,201500,202000,202000,201500,2284
|
|
20240416,141500,235255954000,202000,202500,203000,202000,1661
|
|
20240416,141400,234920134000,202500,202000,203000,202000,2301
|
|
20240416,141300,234454221000,202000,203500,203500,202000,2616
|
|
20240416,141200,233923715500,203000,202000,204000,201500,3267
|
|
20240416,141100,233261434000,202000,201500,202500,201500,5225
|
|
20240416,141000,232207654500,201500,200500,202500,200000,5849
|
|
20240416,140900,231030377000,200500,201000,202000,200500,10970
|
|
20240416,140800,228827089000,201500,201500,202500,201000,6758
|
|
20240416,140700,227466607000,201500,202000,202500,201000,8800
|
|
20240416,140600,225692708000,202000,202500,203000,201500,10710
|
|
20240416,140500,223527894500,202500,203500,203500,202500,5928
|
|
20240416,140400,222324785500,203000,203000,203500,203000,2078
|
|
20240416,140300,221902870500,203500,202500,204000,202500,3652
|
|
20240416,140200,221159931500,202500,203000,203500,202500,2725
|
|
20240416,140100,220607234500,203000,203500,204000,203000,1710
|
|
20240416,140000,220259713000,203500,203500,204000,203000,2145
|
|
20240416,135900,219823779000,203500,203500,203500,203000,1989
|
|
20240416,135800,219419679500,203000,203500,204000,203000,1749
|
|
20240416,135700,219063947500,203500,203500,204000,203000,4669
|
|
20240416,135600,218114720500,203500,204000,204500,203500,1800
|
|
20240416,135500,217748110000,204000,204000,204500,203500,1790
|
|
20240416,135400,217382936000,204500,204000,204500,204000,1351
|
|
20240416,135300,217107181500,204000,203500,205000,203500,2631
|
|
20240416,135200,216570023000,203500,204000,204500,203500,2347
|
|
20240416,135100,216091527500,203000,203500,204000,203000,4149
|
|
20240416,135000,215247388000,203500,204000,204500,203500,4632
|
|
20240416,134900,214304051000,204000,205500,205500,203500,5218
|
|
20240416,134800,213238574000,205000,204500,205500,204000,2745
|
|
20240416,134700,212677267000,204500,205000,205000,204000,2185
|
|
20240416,134600,212230596000,205000,204500,205000,204500,2259
|
|
20240416,134500,211768576000,204500,205000,205500,204500,1547
|
|
20240416,134400,211451642500,205000,205000,205500,204500,2267
|
|
20240416,134300,210986980000,205000,205000,206000,205000,2580
|
|
20240416,134200,210457649500,205000,205000,205500,205000,1303
|
|
20240416,134100,210190491500,205500,205500,206000,205000,1215
|
|
20240416,134000,209941132500,205500,205500,206000,205500,824
|
|
20240416,133900,209771729500,206000,205000,206500,205000,1455
|
|
20240416,133800,209472646500,205000,205500,206000,205000,2923
|
|
20240416,133700,208871830500,206000,206000,206500,205500,1618
|
|
20240416,133600,208538566500,206000,206500,206500,206000,1099
|
|
20240416,133500,208312087000,206500,207000,207000,206000,1363
|
|
20240416,133400,208030630500,207000,207500,208000,206500,1183
|
|
20240416,133300,207785428500,207500,207000,207500,206500,1250
|
|
20240416,133200,207526613000,207000,206000,207500,206000,929
|
|
20240416,133100,207334481000,206500,206000,206500,206000,939
|
|
20240416,133000,207140941500,206000,206500,207000,206000,3010
|
|
20240416,132900,206519407500,206500,207000,207500,206500,2309
|
|
20240416,132800,206041444000,207500,207500,208000,207000,1344
|
|
20240416,132700,205762710000,207500,208000,208000,207500,1324
|
|
20240416,132600,205487944000,207500,207500,208000,207500,619
|
|
20240416,132500,205359471500,207500,208000,208500,207500,1301
|
|
20240416,132400,205088943000,208000,208000,208500,208000,646
|
|
20240416,132300,204954482000,208000,208000,208500,208000,810
|
|
20240416,132200,204785991500,208000,208000,208500,207500,841
|
|
20240416,132100,204611040500,208000,209500,210000,208000,2653
|
|
20240416,132000,204056528500,209500,209500,210000,209500,932
|
|
20240416,131900,203861245000,210000,211000,211000,209500,1722
|
|
20240416,131800,203499420000,210500,210500,211500,210000,1074
|
|
20240416,131700,203273089000,210500,210000,211500,210000,1979
|
|
20240416,131600,202856186500,210500,210000,211500,210000,1783
|
|
20240416,131500,202480456500,210000,209500,211500,209000,1118
|
|
20240416,131400,202245647500,209500,208500,211500,208500,1858
|
|
20240416,131300,201855859000,209000,207000,211000,207000,3801
|
|
20240416,131200,201060709500,207000,207500,207500,207000,1037
|
|
20240416,131100,200845805000,207500,207500,208000,207500,1114
|
|
20240416,131000,200614572000,207500,208000,208500,207500,964
|
|
20240416,130900,200414139500,208000,207500,208500,207500,1266
|
|
20240416,130800,200150902000,208000,208000,208500,207500,1873
|
|
20240416,130700,199761570000,208000,209500,210000,208000,2767
|
|
20240416,130600,199183851500,210000,210000,210000,209500,841
|
|
20240416,130500,199007555000,210000,210000,210500,209500,928
|
|
20240416,130400,198812751500,210000,210000,210500,209500,1481
|
|
20240416,130300,198502116000,209500,210000,210500,209500,1245
|
|
20240416,130200,198240877000,210000,210000,210500,209500,1536
|
|
20240416,130100,197918276500,209500,210000,210500,209500,2318
|
|
20240416,130000,197431494500,210000,210500,211000,209500,4355
|
|
20240416,125900,196516176000,211000,211000,211500,210500,2810
|
|
20240416,125800,195922900000,211000,211000,212000,210500,4034
|
|
20240416,125700,195069820000,211000,210500,211500,210500,2596
|
|
20240416,125600,194521905000,211000,211000,211500,210500,3672
|
|
20240416,125500,193746463500,211000,211000,211500,210500,3798
|
|
20240416,125400,192944605500,211000,210500,211500,210500,4071
|
|
20240416,125300,192085385000,210500,211500,211500,210000,4957
|
|
20240416,125200,191041760500,211000,209500,211500,209500,7555
|
|
20240416,125100,189448298000,209500,209000,210500,208500,4263
|
|
20240416,125000,188555575500,209000,208000,209500,208000,4533
|
|
20240416,124900,187608237500,208500,207500,208500,207500,1594
|
|
20240416,124800,187276537000,207500,207000,208000,207000,2040
|
|
20240416,124700,186852774000,207000,206000,208000,206000,1368
|
|
20240416,124600,186569831500,206000,206000,206500,206000,708
|
|
20240416,124500,186423954000,206000,205500,206500,205500,678
|
|
20240416,124400,186284311000,206000,205500,206500,205500,614
|
|
20240416,124300,186158023500,206000,205000,206000,205000,1306
|
|
20240416,124200,185889485500,205500,205500,206000,205000,1340
|
|
20240416,124100,185614083000,205500,205500,206000,205500,951
|
|
20240416,124000,185418466500,205500,206500,206500,205500,1000
|
|
20240416,123900,185212550000,205500,206000,206500,205500,1074
|
|
20240416,123800,184991354500,205500,205500,206000,205000,1396
|
|
20240416,123700,184704654500,206000,205500,206000,205500,692
|
|
20240416,123600,184562382000,205500,205500,206000,205500,1372
|
|
20240416,123500,184280253500,205500,205000,206000,205000,1151
|
|
20240416,123400,184043915000,205500,205500,205500,205000,977
|
|
20240416,123300,183843460500,205500,205500,206000,205000,1970
|
|
20240416,123200,183438581500,205500,206000,206000,205500,785
|
|
20240416,123100,183277160000,205500,205500,206000,205500,977
|
|
20240416,123000,183076298000,205500,205500,206000,205000,1115
|
|
20240416,122900,182847107500,205000,205000,206500,205000,1975
|
|
20240416,122800,182441353000,205000,205000,205500,205000,816
|
|
20240416,122700,182273976000,205000,204500,205500,204500,1732
|
|
20240416,122600,181919122000,204500,204500,205000,204500,1003
|
|
20240416,122500,181713877500,204500,205000,205000,204500,960
|
|
20240416,122400,181517430000,204500,204500,205000,204500,850
|
|
20240416,122300,181343423500,205000,204500,205000,204500,1068
|
|
20240416,122200,181124848000,204500,204500,205000,204500,864
|
|
20240416,122100,180948143000,204500,204000,205000,203500,2256
|
|
20240416,122000,180487765500,203500,203500,204000,203500,1367
|
|
20240416,121900,180209514000,203500,203500,204000,203500,1434
|
|
20240416,121800,179917556500,203500,204000,204000,203500,1331
|
|
20240416,121700,179646261500,204000,204000,204500,204000,1459
|
|
20240416,121600,179348586500,204500,203500,204500,203000,2438
|
|
20240416,121500,178852205500,203500,204000,204500,203500,3771
|
|
20240416,121400,178083999000,204000,204000,204500,203500,2560
|
|
20240416,121300,177561631000,204000,205000,205500,204000,8804
|
|
20240416,121200,175760394000,205000,205500,206000,205000,3008
|
|
20240416,121100,175142637500,206000,205500,206000,205000,1196
|
|
20240416,121000,174896730500,205000,205500,206000,205000,3132
|
|
20240416,120900,174253326000,205500,206000,206500,205500,2237
|
|
20240416,120800,173792815500,206000,206500,207000,206000,2122
|
|
20240416,120700,173355385000,207000,207500,208000,206500,4078
|
|
20240416,120600,172511008500,207500,208000,208000,207500,757
|
|
20240416,120500,172353853500,207500,208000,208500,207500,1617
|
|
20240416,120400,172017905000,208000,208000,208500,207500,1027
|
|
20240416,120300,171804403000,208500,207500,208500,207500,1471
|
|
20240416,120200,171498571500,207500,207500,208000,207500,1000
|
|
20240416,120100,171291044000,207500,209500,209500,207500,5414
|
|
20240416,120000,170161351500,209500,209500,210000,209000,847
|
|
20240416,115900,169984128500,209500,209000,210000,209000,1920
|
|
20240416,115800,169581943500,209000,208500,209500,208500,1056
|
|
20240416,115700,169361233500,208500,208500,209500,208500,1564
|
|
20240416,115600,169034336000,209000,209000,209000,208500,788
|
|
20240416,115500,168869935000,209000,209000,209500,208500,2179
|
|
20240416,115400,168414823500,209000,209500,210500,209000,6038
|
|
20240416,115300,167146195000,210000,210000,211000,209500,4926
|
|
20240416,115200,166111043500,210500,208500,210500,208500,4180
|
|
20240416,115100,165235088000,209000,208000,209000,208000,888
|
|
20240416,115000,165050113000,208000,209000,209000,207500,4643
|
|
20240416,114900,164083302500,209000,208500,209500,208500,1533
|
|
20240416,114800,163763101000,209000,209000,209500,208500,3482
|
|
20240416,114700,163035741500,208500,207500,209000,207500,1616
|
|
20240416,114600,162699197000,208000,208000,208500,207500,1794
|
|
20240416,114500,162326498500,208000,207000,208000,207000,1271
|
|
20240416,114400,162062611000,207000,206500,208000,206500,1481
|
|
20240416,114300,161756012000,206500,206500,207500,206500,1425
|
|
20240416,114200,161461449000,206500,206000,206500,206000,1049
|
|
20240416,114100,161245108500,206000,206000,206500,205500,1600
|
|
20240416,114000,160915471500,206500,206000,206500,205500,2555
|
|
20240416,113900,160389117500,206000,207000,207000,206000,1543
|
|
20240416,113800,160070282000,207000,209000,209000,206500,4443
|
|
20240416,113700,159145196500,209000,209000,209500,208500,1198
|
|
20240416,113600,158895114000,209000,208500,209500,208500,1922
|
|
20240416,113500,158493544000,209000,209000,210000,208000,3698
|
|
20240416,113400,157719867500,209000,206000,209000,206000,3324
|
|
20240416,113300,157028396500,206000,205500,206500,205500,872
|
|
20240416,113200,156848686000,205500,205500,206000,205500,1870
|
|
20240416,113100,156464013500,206000,206000,206500,205500,1471
|
|
20240416,113000,156161047000,206000,206000,207000,206000,1932
|
|
20240416,112900,155762857000,206000,207500,208000,206000,3646
|
|
20240416,112800,155008696000,207500,207500,208000,207500,1066
|
|
20240416,112700,154787290000,207500,207500,208000,207000,2138
|
|
20240416,112600,154343773000,207500,207500,208000,207000,1605
|
|
20240416,112500,154010646000,207500,206500,207500,206500,1700
|
|
20240416,112400,153658464000,206500,207000,207000,206500,1517
|
|
20240416,112300,153344867500,207000,205000,207500,205000,2093
|
|
20240416,112200,152913193000,205500,206000,206000,205000,1375
|
|
20240416,112100,152630977000,205500,205000,206000,204500,2649
|
|
20240416,112000,152087381500,204500,204500,205000,204500,1587
|
|
20240416,111900,151762670000,204500,204500,205500,204500,1321
|
|
20240416,111800,151492238500,204500,204500,205000,204500,1275
|
|
20240416,111700,151231160000,204500,205000,205500,204500,1698
|
|
20240416,111600,150883190000,205000,204500,205500,204000,1098
|
|
20240416,111500,150658136000,204500,203500,205000,203000,3082
|
|
20240416,111400,150030146500,203500,203500,204000,203000,3942
|
|
20240416,111300,149228258000,204000,204500,205000,203500,3611
|
|
20240416,111200,148491758500,204000,205500,206000,204000,3208
|
|
20240416,111100,147834208000,205500,203500,205500,203500,3587
|
|
20240416,111000,147100087000,204000,205000,205500,204000,6168
|
|
20240416,110900,145838264000,205000,205000,206000,205000,1673
|
|
20240416,110800,145494967000,205500,205000,206000,205000,2060
|
|
20240416,110700,145071941500,205000,207500,207500,204500,9377
|
|
20240416,110600,143143893500,207000,207500,208000,207000,6232
|
|
20240416,110500,141850805000,207500,208000,208500,207000,2049
|
|
20240416,110400,141425320000,208000,207500,208500,207500,1218
|
|
20240416,110300,141171986000,208000,206500,208500,206500,2325
|
|
20240416,110200,140689961500,206500,206500,207000,206500,952
|
|
20240416,110100,140493289500,207000,207000,208000,206500,2415
|
|
20240416,110000,139993120500,207500,207500,208000,206500,2878
|
|
20240416,105900,139396219000,207500,209000,209500,207500,4560
|
|
20240416,105800,138444549000,209000,209000,209500,209000,1101
|
|
20240416,105700,138214341000,209500,209500,210000,209000,1945
|
|
20240416,105600,137807230000,209000,211000,211000,209000,5652
|
|
20240416,105500,136619844000,211000,210500,211000,209500,10085
|
|
20240416,105400,134499669000,210500,209000,210500,208500,6480
|
|
20240416,105300,133140288000,209000,208000,209500,208000,3121
|
|
20240416,105200,132488447000,208000,207500,208500,206500,2561
|
|
20240416,105100,131957397000,207500,209000,209500,207000,7462
|
|
20240416,105000,130403992000,209000,207500,209000,207000,7175
|
|
20240416,104900,128911809500,207000,206500,207500,206000,2647
|
|
20240416,104800,128365175500,206500,206000,207000,205500,5085
|
|
20240416,104700,127316750000,206500,205500,206500,205000,7541
|
|
20240416,104600,125766731500,205500,206500,206500,204500,6852
|
|
20240416,104500,124360019000,206500,205000,207000,204000,14965
|
|
20240416,104400,121278209500,204500,204500,207000,203500,14500
|
|
20240416,104300,118298684500,205000,208500,209000,202500,30668
|
|
20240416,104200,111983794000,208500,208500,210000,208500,4816
|
|
20240416,104100,110976064500,208500,209000,209000,208000,7338
|
|
20240416,104000,109446416500,209000,209000,209500,208000,10807
|
|
20240416,103900,107189500000,210000,210500,211000,209000,21778
|
|
20240416,103800,102611110000,211000,211000,211000,211000,0
|
|
20240416,103700,102611110000,211000,211000,211000,211000,0
|
|
20240416,103600,102611110000,211000,211000,211500,211000,5061
|
|
20240416,103500,101542903500,211000,211500,212000,211000,7613
|
|
20240416,103400,99934647500,211500,212000,212500,211500,5586
|
|
20240416,103300,98750754500,212000,212500,213000,212000,2863
|
|
20240416,103200,98143212500,212500,213000,213000,212500,3524
|
|
20240416,103100,97394157500,213000,213500,213500,213000,4229
|
|
20240416,103000,96493204500,213500,214000,214500,213500,5419
|
|
20240416,102900,95334149500,214000,214500,215000,214000,1064
|
|
20240416,102800,95106200000,214500,214500,215000,214500,1518
|
|
20240416,102700,94780505500,215000,214500,215000,214500,891
|
|
20240416,102600,94589370500,214500,214500,215000,214500,1120
|
|
20240416,102500,94349085000,214500,216000,216000,214500,3040
|
|
20240416,102400,93694757000,216000,215500,216000,215000,904
|
|
20240416,102300,93499962000,215000,216000,216000,215000,2004
|
|
20240416,102200,93068445000,215500,215000,216000,215000,1701
|
|
20240416,102100,92702298000,215000,215500,215500,215000,1714
|
|
20240416,102000,92333202500,215500,215500,216000,215000,2361
|
|
20240416,101900,91824519500,216000,216500,217000,215000,3204
|
|
20240416,101800,91132286500,217000,215000,217000,215000,1842
|
|
20240416,101700,90734302500,215000,214000,215000,214000,1599
|
|
20240416,101600,90391152000,214000,215000,215000,214000,1739
|
|
20240416,101500,90018352500,215000,215500,215500,214500,2805
|
|
20240416,101400,89415307000,215500,216500,217000,215000,4896
|
|
20240416,101300,88357244000,217000,216000,217000,215500,4041
|
|
20240416,101200,87485072500,216500,215000,216500,215000,6014
|
|
20240416,101100,86185685500,215000,214000,216000,214000,3178
|
|
20240416,101000,85502361000,214000,213000,214500,213000,2906
|
|
20240416,100900,84882445500,213000,212500,213500,212500,3731
|
|
20240416,100800,84087877500,213000,213000,213500,212500,3037
|
|
20240416,100700,83441061000,213000,213500,214000,213000,7337
|
|
20240416,100600,81875949500,213500,213500,214000,213000,3171
|
|
20240416,100500,81199281000,213500,214500,214500,213000,4588
|
|
20240416,100400,80220118500,213000,214000,215000,212500,10401
|
|
20240416,100300,77998687500,214000,215500,216000,213500,7380
|
|
20240416,100200,76413843500,215500,215500,216000,215000,4809
|
|
20240416,100100,75377721000,215500,215000,216500,214500,5201
|
|
20240416,100000,74258407500,215000,215500,217000,214500,12389
|
|
20240416,095900,71588276500,215500,218000,218500,215500,9764
|
|
20240416,095800,69470140000,218000,218000,218500,217000,4716
|
|
20240416,095700,68443281000,217500,219000,219000,217000,13592
|
|
20240416,095600,65483467000,219000,220500,221000,219000,20148
|
|
20240416,095500,61052368000,220500,221000,221000,220500,1389
|
|
20240416,095400,60746034000,220500,221000,221000,220500,1509
|
|
20240416,095300,60412959500,220500,221000,221000,220500,4376
|
|
20240416,095200,59447775500,220500,220500,221000,220500,1987
|
|
20240416,095100,59009551000,220500,221000,221500,220500,4297
|
|
20240416,095000,58060391000,221000,221000,221500,221000,1550
|
|
20240416,094900,57717767000,221000,221000,221500,221000,2042
|
|
20240416,094800,57266246000,221000,222500,222500,221000,5607
|
|
20240416,094700,56023771500,222500,223000,223500,222000,3886
|
|
20240416,094600,55158735500,223000,222000,223500,222000,4774
|
|
20240416,094500,54095111000,222500,221500,222500,221500,2063
|
|
20240416,094400,53637220500,222000,221500,222000,221500,1466
|
|
20240416,094300,53312345500,222000,222000,222500,221500,3548
|
|
20240416,094200,52524990000,221500,221000,222000,221000,2896
|
|
20240416,094100,51883279500,221500,221500,222000,221000,3023
|
|
20240416,094000,51214465500,221500,221500,222500,221000,4788
|
|
20240416,093900,50151902000,221000,221000,222000,220500,7387
|
|
20240416,093800,48518609500,221000,221500,222000,221000,3403
|
|
20240416,093700,47764967000,222000,222000,222500,221500,2357
|
|
20240416,093600,47242667000,222500,222000,222500,221500,5960
|
|
20240416,093500,45919310000,222000,223500,224000,222000,12293
|
|
20240416,093400,43176886500,224000,223500,224000,223500,1610
|
|
20240416,093300,42816804500,223500,223500,224000,223500,1669
|
|
20240416,093200,42443193000,224000,223500,224000,223000,3628
|
|
20240416,093100,41631777000,223000,224000,224500,223000,8144
|
|
20240416,093000,39810261000,224000,224000,224500,223500,3862
|
|
20240416,092900,38945116500,224500,224000,224500,224000,2181
|
|
20240416,092800,38455773500,224000,223500,225000,223500,4158
|
|
20240416,092700,37524243500,223500,225000,225500,223500,10223
|
|
20240416,092600,35231993500,225000,225000,226000,224500,8014
|
|
20240416,092500,33428122500,225000,225500,226000,225000,2433
|
|
20240416,092400,32879653500,225500,226000,226500,225500,2850
|
|
20240416,092300,32236144000,226500,227000,227000,226000,1746
|
|
20240416,092200,31840528000,227000,226500,227000,226000,608
|
|
20240416,092100,31702817000,226000,225500,226500,225500,2220
|
|
20240416,092000,31200961500,226000,226500,227000,225500,4186
|
|
20240416,091900,30254527000,226500,226000,227000,226000,1673
|
|
20240416,091800,29875904000,226000,226500,227000,226000,1251
|
|
20240416,091700,29593046500,226500,228000,228000,226500,4131
|
|
20240416,091600,28655257000,228000,228500,228500,227500,3141
|
|
20240416,091500,27939083000,228500,227500,229000,227500,1810
|
|
20240416,091400,27525782500,228000,226500,228000,226500,2466
|
|
20240416,091300,26965580000,226500,227500,227500,226500,1629
|
|
20240416,091200,26596096000,227000,225000,228500,224500,9386
|
|
20240416,091100,24470297000,225000,226500,226500,224500,12353
|
|
20240416,091000,21685902500,226000,229000,229000,225000,14704
|
|
20240416,090900,18354981000,229500,231000,232000,229000,13078
|
|
20240416,090800,15343570000,231500,232000,233000,230500,5900
|
|
20240416,090700,13977292500,232500,233000,234000,232000,3479
|
|
20240416,090600,13166376000,233500,232000,233500,231500,2891
|
|
20240416,090500,12494349500,231500,231000,232000,229000,13227
|
|
20240416,090400,9451457000,230500,230500,232000,230500,4715
|
|
20240416,090300,8361609000,230500,232500,233500,230500,5972
|
|
20240416,090200,6979863500,232500,232000,234000,232000,3646
|
|
20240416,090100,6130384500,232000,235500,235500,231000,10343
|
|
20240416,090000,3728478000,235500,234000,237000,233500,15840
|