695 lines
41 KiB
CSV
695 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,203200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,203100,237599535000,213000,213000,213000,213000,0
|
|
20240417,203000,237599535000,213000,213000,213000,213000,0
|
|
20240417,202900,237599535000,213000,213000,213000,213000,0
|
|
20240417,202800,237599535000,213000,213000,213000,213000,0
|
|
20240417,202700,237599535000,213000,213000,213000,213000,0
|
|
20240417,202600,237599535000,213000,213000,213000,213000,0
|
|
20240417,202500,237599535000,213000,213000,213000,213000,0
|
|
20240417,202400,237599535000,213000,213000,213000,213000,0
|
|
20240417,202300,237599535000,213000,213000,213000,213000,0
|
|
20240417,202200,237599535000,213000,213000,213000,213000,0
|
|
20240417,202100,237599535000,213000,213000,213000,213000,0
|
|
20240417,202000,237599535000,213000,213000,213000,213000,0
|
|
20240417,201900,237599535000,213000,213000,213000,213000,0
|
|
20240417,201800,237599535000,213000,213000,213000,213000,0
|
|
20240417,201700,237599535000,213000,213000,213000,213000,0
|
|
20240417,201600,237599535000,213000,213000,213000,213000,0
|
|
20240417,201500,237599535000,213000,213000,213000,213000,0
|
|
20240417,201400,237599535000,213000,213000,213000,213000,0
|
|
20240417,201300,237599535000,213000,213000,213000,213000,0
|
|
20240417,201200,237599535000,213000,213000,213000,213000,0
|
|
20240417,201100,237599535000,213000,213000,213000,213000,0
|
|
20240417,201000,237599535000,213000,213000,213000,213000,0
|
|
20240417,200900,237599535000,213000,213000,213000,213000,0
|
|
20240417,200800,237599535000,213000,213000,213000,213000,0
|
|
20240417,200700,237599535000,213000,213000,213000,213000,0
|
|
20240417,200600,237599535000,213000,213000,213000,213000,0
|
|
20240417,200500,237599535000,213000,213000,213000,213000,0
|
|
20240417,200400,237599535000,213000,213000,213000,213000,0
|
|
20240417,200300,237599535000,213000,213000,213000,213000,0
|
|
20240417,200200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,200100,237599535000,213000,213000,213000,213000,0
|
|
20240417,200000,237599535000,213000,213000,213000,213000,0
|
|
20240417,195900,237599535000,213000,213000,213000,213000,0
|
|
20240417,195800,237599535000,213000,213000,213000,213000,0
|
|
20240417,195700,237599535000,213000,213000,213000,213000,0
|
|
20240417,195600,237599535000,213000,213000,213000,213000,0
|
|
20240417,195500,237599535000,213000,213000,213000,213000,0
|
|
20240417,195400,237599535000,213000,213000,213000,213000,0
|
|
20240417,195300,237599535000,213000,213000,213000,213000,0
|
|
20240417,195200,237599535000,213000,213000,213000,213000,0
|
|
20240417,195100,237599535000,213000,213000,213000,213000,0
|
|
20240417,195000,237599535000,213000,213000,213000,213000,0
|
|
20240417,194900,237599535000,213000,213000,213000,213000,0
|
|
20240417,194800,237599535000,213000,213000,213000,213000,0
|
|
20240417,194700,237599535000,213000,213000,213000,213000,0
|
|
20240417,194600,237599535000,213000,213000,213000,213000,0
|
|
20240417,194500,237599535000,213000,213000,213000,213000,0
|
|
20240417,194400,237599535000,213000,213000,213000,213000,0
|
|
20240417,194300,237599535000,213000,213000,213000,213000,0
|
|
20240417,194200,237599535000,213000,213000,213000,213000,0
|
|
20240417,194100,237599535000,213000,213000,213000,213000,0
|
|
20240417,194000,237599535000,213000,213000,213000,213000,0
|
|
20240417,193900,237599535000,213000,213000,213000,213000,0
|
|
20240417,193800,237599535000,213000,213000,213000,213000,0
|
|
20240417,193700,237599535000,213000,213000,213000,213000,0
|
|
20240417,193600,237599535000,213000,213000,213000,213000,0
|
|
20240417,193500,237599535000,213000,213000,213000,213000,0
|
|
20240417,193400,237599535000,213000,213000,213000,213000,0
|
|
20240417,193300,237599535000,213000,213000,213000,213000,0
|
|
20240417,193200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,193100,237599535000,213000,213000,213000,213000,0
|
|
20240417,193000,237599535000,213000,213000,213000,213000,0
|
|
20240417,192900,237599535000,213000,213000,213000,213000,0
|
|
20240417,192800,237599535000,213000,213000,213000,213000,0
|
|
20240417,192700,237599535000,213000,213000,213000,213000,0
|
|
20240417,192600,237599535000,213000,213000,213000,213000,0
|
|
20240417,192500,237599535000,213000,213000,213000,213000,0
|
|
20240417,192400,237599535000,213000,213000,213000,213000,0
|
|
20240417,192300,237599535000,213000,213000,213000,213000,0
|
|
20240417,192200,237599535000,213000,213000,213000,213000,0
|
|
20240417,192100,237599535000,213000,213000,213000,213000,0
|
|
20240417,192000,237599535000,213000,213000,213000,213000,0
|
|
20240417,191900,237599535000,213000,213000,213000,213000,0
|
|
20240417,191800,237599535000,213000,213000,213000,213000,0
|
|
20240417,191700,237599535000,213000,213000,213000,213000,0
|
|
20240417,191600,237599535000,213000,213000,213000,213000,0
|
|
20240417,191500,237599535000,213000,213000,213000,213000,0
|
|
20240417,191400,237599535000,213000,213000,213000,213000,0
|
|
20240417,191300,237599535000,213000,213000,213000,213000,0
|
|
20240417,191200,237599535000,213000,213000,213000,213000,0
|
|
20240417,191100,237599535000,213000,213000,213000,213000,0
|
|
20240417,191000,237599535000,213000,213000,213000,213000,0
|
|
20240417,190900,237599535000,213000,213000,213000,213000,0
|
|
20240417,190800,237599535000,213000,213000,213000,213000,0
|
|
20240417,190700,237599535000,213000,213000,213000,213000,0
|
|
20240417,190600,237599535000,213000,213000,213000,213000,0
|
|
20240417,190500,237599535000,213000,213000,213000,213000,0
|
|
20240417,190400,237599535000,213000,213000,213000,213000,0
|
|
20240417,190300,237599535000,213000,213000,213000,213000,0
|
|
20240417,190200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,190100,237599535000,213000,213000,213000,213000,0
|
|
20240417,190000,237599535000,213000,213000,213000,213000,0
|
|
20240417,185900,237599535000,213000,213000,213000,213000,0
|
|
20240417,185800,237599535000,213000,213000,213000,213000,0
|
|
20240417,185700,237599535000,213000,213000,213000,213000,0
|
|
20240417,185600,237599535000,213000,213000,213000,213000,0
|
|
20240417,185500,237599535000,213000,213000,213000,213000,0
|
|
20240417,185400,237599535000,213000,213000,213000,213000,0
|
|
20240417,185300,237599535000,213000,213000,213000,213000,0
|
|
20240417,185200,237599535000,213000,213000,213000,213000,0
|
|
20240417,185100,237599535000,213000,213000,213000,213000,0
|
|
20240417,185000,237599535000,213000,213000,213000,213000,0
|
|
20240417,184900,237599535000,213000,213000,213000,213000,0
|
|
20240417,184800,237599535000,213000,213000,213000,213000,0
|
|
20240417,184700,237599535000,213000,213000,213000,213000,0
|
|
20240417,184600,237599535000,213000,213000,213000,213000,0
|
|
20240417,184500,237599535000,213000,213000,213000,213000,0
|
|
20240417,184400,237599535000,213000,213000,213000,213000,0
|
|
20240417,184300,237599535000,213000,213000,213000,213000,0
|
|
20240417,184200,237599535000,213000,213000,213000,213000,0
|
|
20240417,184100,237599535000,213000,213000,213000,213000,0
|
|
20240417,184000,237599535000,213000,213000,213000,213000,0
|
|
20240417,183900,237599535000,213000,213000,213000,213000,0
|
|
20240417,183800,237599535000,213000,213000,213000,213000,0
|
|
20240417,183700,237599535000,213000,213000,213000,213000,0
|
|
20240417,183600,237599535000,213000,213000,213000,213000,0
|
|
20240417,183500,237599535000,213000,213000,213000,213000,0
|
|
20240417,183400,237599535000,213000,213000,213000,213000,0
|
|
20240417,183300,237599535000,213000,213000,213000,213000,0
|
|
20240417,183200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,183100,237599535000,213000,213000,213000,213000,0
|
|
20240417,183000,237599535000,213000,213000,213000,213000,0
|
|
20240417,182900,237599535000,213000,213000,213000,213000,0
|
|
20240417,182800,237599535000,213000,213000,213000,213000,0
|
|
20240417,182700,237599535000,213000,213000,213000,213000,0
|
|
20240417,182600,237599535000,213000,213000,213000,213000,0
|
|
20240417,182500,237599535000,213000,213000,213000,213000,0
|
|
20240417,182400,237599535000,213000,213000,213000,213000,0
|
|
20240417,182300,237599535000,213000,213000,213000,213000,0
|
|
20240417,182200,237599535000,213000,213000,213000,213000,0
|
|
20240417,182100,237599535000,213000,213000,213000,213000,0
|
|
20240417,182000,237599535000,213000,213000,213000,213000,0
|
|
20240417,181900,237599535000,213000,213000,213000,213000,0
|
|
20240417,181800,237599535000,213000,213000,213000,213000,0
|
|
20240417,181700,237599535000,213000,213000,213000,213000,0
|
|
20240417,181600,237599535000,213000,213000,213000,213000,0
|
|
20240417,181500,237599535000,213000,213000,213000,213000,0
|
|
20240417,181400,237599535000,213000,213000,213000,213000,0
|
|
20240417,181300,237599535000,213000,213000,213000,213000,0
|
|
20240417,181200,237599535000,213000,213000,213000,213000,0
|
|
20240417,181100,237599535000,213000,213000,213000,213000,0
|
|
20240417,181000,237599535000,213000,213000,213000,213000,0
|
|
20240417,180900,237599535000,213000,213000,213000,213000,0
|
|
20240417,180800,237599535000,213000,213000,213000,213000,0
|
|
20240417,180700,237599535000,213000,213000,213000,213000,0
|
|
20240417,180600,237599535000,213000,213000,213000,213000,0
|
|
20240417,180500,237599535000,213000,213000,213000,213000,0
|
|
20240417,180400,237599535000,213000,213000,213000,213000,0
|
|
20240417,180300,237599535000,213000,213000,213000,213000,0
|
|
20240417,180200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,180100,237599535000,213000,213000,213000,213000,0
|
|
20240417,180000,237599535000,213000,213000,213000,213000,0
|
|
20240417,175900,237599535000,213000,213000,213000,213000,0
|
|
20240417,175800,237599535000,213000,213000,213000,213000,0
|
|
20240417,175700,237599535000,213000,213000,213000,213000,0
|
|
20240417,175600,237599535000,213000,213000,213000,213000,0
|
|
20240417,175500,237599535000,213000,213000,213000,213000,0
|
|
20240417,175400,237599535000,213000,213000,213000,213000,0
|
|
20240417,175300,237599535000,213000,213000,213000,213000,0
|
|
20240417,175200,237599535000,213000,213000,213000,213000,0
|
|
20240417,175100,237599535000,213000,213000,213000,213000,0
|
|
20240417,175000,237599535000,213000,213000,213000,213000,0
|
|
20240417,174900,237599535000,213000,213000,213000,213000,0
|
|
20240417,174800,237599535000,213000,213000,213000,213000,0
|
|
20240417,174700,237599535000,213000,213000,213000,213000,0
|
|
20240417,174600,237599535000,213000,213000,213000,213000,0
|
|
20240417,174500,237599535000,213000,213000,213000,213000,0
|
|
20240417,174400,237599535000,213000,213000,213000,213000,0
|
|
20240417,174300,237599535000,213000,213000,213000,213000,0
|
|
20240417,174200,237599535000,213000,213000,213000,213000,0
|
|
20240417,174100,237599535000,213000,213000,213000,213000,0
|
|
20240417,174000,237599535000,213000,213000,213000,213000,0
|
|
20240417,173900,237599535000,213000,213000,213000,213000,0
|
|
20240417,173800,237599535000,213000,213000,213000,213000,0
|
|
20240417,173700,237599535000,213000,213000,213000,213000,0
|
|
20240417,173600,237599535000,213000,213000,213000,213000,0
|
|
20240417,173500,237599535000,213000,213000,213000,213000,0
|
|
20240417,173400,237599535000,213000,213000,213000,213000,0
|
|
20240417,173300,237599535000,213000,213000,213000,213000,0
|
|
20240417,173200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,173100,237599535000,213000,213000,213000,213000,0
|
|
20240417,173000,237599535000,213000,213000,213000,213000,0
|
|
20240417,172900,237599535000,213000,213000,213000,213000,0
|
|
20240417,172800,237599535000,213000,213000,213000,213000,0
|
|
20240417,172700,237599535000,213000,213000,213000,213000,0
|
|
20240417,172600,237599535000,213000,213000,213000,213000,0
|
|
20240417,172500,237599535000,213000,213000,213000,213000,0
|
|
20240417,172400,237599535000,213000,213000,213000,213000,0
|
|
20240417,172300,237599535000,213000,213000,213000,213000,0
|
|
20240417,172200,237599535000,213000,213000,213000,213000,0
|
|
20240417,172100,237599535000,213000,213000,213000,213000,0
|
|
20240417,172000,237599535000,213000,213000,213000,213000,0
|
|
20240417,171900,237599535000,213000,213000,213000,213000,0
|
|
20240417,171800,237599535000,213000,213000,213000,213000,0
|
|
20240417,171700,237599535000,213000,213000,213000,213000,0
|
|
20240417,171600,237599535000,213000,213000,213000,213000,0
|
|
20240417,171500,237599535000,213000,213000,213000,213000,0
|
|
20240417,171400,237599535000,213000,213000,213000,213000,0
|
|
20240417,171300,237599535000,213000,213000,213000,213000,0
|
|
20240417,171200,237599535000,213000,213000,213000,213000,0
|
|
20240417,171100,237599535000,213000,213000,213000,213000,0
|
|
20240417,171000,237599535000,213000,213000,213000,213000,0
|
|
20240417,170900,237599535000,213000,213000,213000,213000,0
|
|
20240417,170800,237599535000,213000,213000,213000,213000,0
|
|
20240417,170700,237599535000,213000,213000,213000,213000,0
|
|
20240417,170600,237599535000,213000,213000,213000,213000,0
|
|
20240417,170500,237599535000,213000,213000,213000,213000,0
|
|
20240417,170400,237599535000,213000,213000,213000,213000,0
|
|
20240417,170300,237599535000,213000,213000,213000,213000,0
|
|
20240417,170200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,170100,237599535000,213000,213000,213000,213000,0
|
|
20240417,170000,237599535000,213000,213000,213000,213000,0
|
|
20240417,165900,237599535000,213000,213000,213000,213000,0
|
|
20240417,165800,237599535000,213000,213000,213000,213000,0
|
|
20240417,165700,237599535000,213000,213000,213000,213000,0
|
|
20240417,165600,237599535000,213000,213000,213000,213000,0
|
|
20240417,165500,237599535000,213000,213000,213000,213000,0
|
|
20240417,165400,237599535000,213000,213000,213000,213000,0
|
|
20240417,165300,237599535000,213000,213000,213000,213000,0
|
|
20240417,165200,237599535000,213000,213000,213000,213000,0
|
|
20240417,165100,237599535000,213000,213000,213000,213000,0
|
|
20240417,165000,237599535000,213000,213000,213000,213000,0
|
|
20240417,164900,237599535000,213000,213000,213000,213000,0
|
|
20240417,164800,237599535000,213000,213000,213000,213000,0
|
|
20240417,164700,237599535000,213000,213000,213000,213000,0
|
|
20240417,164600,237599535000,213000,213000,213000,213000,0
|
|
20240417,164500,237599535000,213000,213000,213000,213000,0
|
|
20240417,164400,237599535000,213000,213000,213000,213000,0
|
|
20240417,164300,237599535000,213000,213000,213000,213000,0
|
|
20240417,164200,237599535000,213000,213000,213000,213000,0
|
|
20240417,164100,237599535000,213000,213000,213000,213000,0
|
|
20240417,164000,237599535000,213000,213000,213000,213000,0
|
|
20240417,163900,237599535000,213000,213000,213000,213000,0
|
|
20240417,163800,237599535000,213000,213000,213000,213000,0
|
|
20240417,163700,237599535000,213000,213000,213000,213000,0
|
|
20240417,163600,237599535000,213000,213000,213000,213000,0
|
|
20240417,163500,237599535000,213000,213000,213000,213000,0
|
|
20240417,163400,237599535000,213000,213000,213000,213000,0
|
|
20240417,163300,237599535000,213000,213000,213000,213000,0
|
|
20240417,163200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,163100,237599535000,213000,213000,213000,213000,0
|
|
20240417,163000,237599535000,213000,213000,213000,213000,0
|
|
20240417,162900,237599535000,213000,213000,213000,213000,0
|
|
20240417,162800,237599535000,213000,213000,213000,213000,0
|
|
20240417,162700,237599535000,213000,213000,213000,213000,0
|
|
20240417,162600,237599535000,213000,213000,213000,213000,0
|
|
20240417,162500,237599535000,213000,213000,213000,213000,0
|
|
20240417,162400,237599535000,213000,213000,213000,213000,0
|
|
20240417,162300,237599535000,213000,213000,213000,213000,0
|
|
20240417,162200,237599535000,213000,213000,213000,213000,0
|
|
20240417,162100,237599535000,213000,213000,213000,213000,0
|
|
20240417,162000,237599535000,213000,213000,213000,213000,0
|
|
20240417,161900,237599535000,213000,213000,213000,213000,0
|
|
20240417,161800,237599535000,213000,213000,213000,213000,0
|
|
20240417,161700,237599535000,213000,213000,213000,213000,0
|
|
20240417,161600,237599535000,213000,213000,213000,213000,0
|
|
20240417,161500,237599535000,213000,213000,213000,213000,0
|
|
20240417,161400,237599535000,213000,213000,213000,213000,0
|
|
20240417,161300,237599535000,213000,213000,213000,213000,0
|
|
20240417,161200,237599535000,213000,213000,213000,213000,0
|
|
20240417,161100,237599535000,213000,213000,213000,213000,0
|
|
20240417,161000,237599535000,213000,213000,213000,213000,0
|
|
20240417,160900,237599535000,213000,213000,213000,213000,0
|
|
20240417,160800,237599535000,213000,213000,213000,213000,0
|
|
20240417,160700,237599535000,213000,213000,213000,213000,0
|
|
20240417,160600,237599535000,213000,213000,213000,213000,0
|
|
20240417,160500,237599535000,213000,213000,213000,213000,0
|
|
20240417,160400,237599535000,213000,213000,213000,213000,0
|
|
20240417,160300,237599535000,213000,213000,213000,213000,0
|
|
20240417,160200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,160100,237599535000,213000,213000,213000,213000,0
|
|
20240417,160000,237599535000,213000,213000,213000,213000,0
|
|
20240417,155900,237599535000,213000,213000,213000,213000,0
|
|
20240417,155800,237599535000,213000,213000,213000,213000,0
|
|
20240417,155700,237599535000,213000,213000,213000,213000,0
|
|
20240417,155600,237599535000,213000,213000,213000,213000,0
|
|
20240417,155500,237599535000,213000,213000,213000,213000,0
|
|
20240417,155400,237599535000,213000,213000,213000,213000,0
|
|
20240417,155300,237599535000,213000,213000,213000,213000,0
|
|
20240417,155200,237599535000,213000,213000,213000,213000,0
|
|
20240417,155100,237599535000,213000,213000,213000,213000,0
|
|
20240417,155000,237599535000,213000,213000,213000,213000,0
|
|
20240417,154900,237599535000,213000,213000,213000,213000,0
|
|
20240417,154800,237599535000,213000,213000,213000,213000,0
|
|
20240417,154700,237599535000,213000,213000,213000,213000,0
|
|
20240417,154600,237599535000,213000,213000,213000,213000,0
|
|
20240417,154500,237599535000,213000,213000,213000,213000,0
|
|
20240417,154400,237599535000,213000,213000,213000,213000,0
|
|
20240417,154300,237599535000,213000,213000,213000,213000,0
|
|
20240417,154200,237599535000,213000,213000,213000,213000,0
|
|
20240417,154100,237599535000,213000,213000,213000,213000,0
|
|
20240417,154000,237599535000,213000,213000,213000,213000,0
|
|
20240417,153900,237599535000,213000,213000,213000,213000,0
|
|
20240417,153800,237599535000,213000,213000,213000,213000,0
|
|
20240417,153700,237599535000,213000,213000,213000,213000,0
|
|
20240417,153600,237599535000,213000,213000,213000,213000,0
|
|
20240417,153500,237599535000,213000,213000,213000,213000,0
|
|
20240417,153400,237599535000,213000,213000,213000,213000,0
|
|
20240417,153300,237599535000,213000,213000,213000,213000,0
|
|
20240417,153200,237599535000,213000,213000,213000,213000,8502
|
|
20240417,153100,237599535000,213000,213000,213000,213000,0
|
|
20240417,153000,237599535000,213000,213000,213000,213000,8502
|
|
20240417,152900,235788609000,213000,213000,213000,213000,0
|
|
20240417,152800,235788609000,213000,213000,213000,213000,0
|
|
20240417,152700,235788609000,213000,213000,213000,213000,0
|
|
20240417,152600,235788609000,213000,213000,213000,213000,0
|
|
20240417,152500,235788609000,213000,213000,213000,213000,0
|
|
20240417,152400,235788609000,213000,213000,213000,213000,0
|
|
20240417,152300,235788609000,213000,213000,213000,213000,0
|
|
20240417,152200,235788609000,213000,213000,213000,213000,0
|
|
20240417,152100,235788609000,213000,213000,213000,213000,0
|
|
20240417,152000,235788609000,213000,213000,213000,213000,0
|
|
20240417,151900,235788609000,213000,212500,213500,212500,3389
|
|
20240417,151800,235066956000,212500,212500,213000,212500,3233
|
|
20240417,151700,234379495000,212500,213000,213500,212500,2074
|
|
20240417,151600,233938417000,213000,213000,213500,213000,3212
|
|
20240417,151500,233254201500,213500,213000,213500,213000,2709
|
|
20240417,151400,232677052000,213000,213000,213500,213000,1185
|
|
20240417,151300,232424458000,213000,213000,213500,213000,1628
|
|
20240417,151200,232077541500,213000,213500,214000,213000,3357
|
|
20240417,151100,231360875000,213500,214000,214000,213500,1362
|
|
20240417,151000,231069949000,213500,213000,214000,213000,1791
|
|
20240417,150900,230687671500,213500,213000,213500,213000,1966
|
|
20240417,150800,230268704500,213000,213000,213500,212500,2525
|
|
20240417,150700,229730615000,213000,212500,213500,212000,6432
|
|
20240417,150600,228362340500,212500,213000,213500,212500,3018
|
|
20240417,150500,227720288000,213000,213000,213500,213000,3063
|
|
20240417,150400,227067623000,213000,213000,213500,213000,1494
|
|
20240417,150300,226749284500,213000,213500,214000,213000,3783
|
|
20240417,150200,225942826500,213500,214000,214000,213000,1690
|
|
20240417,150100,225581849000,213500,213000,214000,213000,2515
|
|
20240417,150000,225044510500,213000,213500,214000,213000,2486
|
|
20240417,145900,224513715000,213500,214000,214500,213500,3162
|
|
20240417,145800,223837063000,214500,215000,215500,214000,5531
|
|
20240417,145700,222649496000,215000,215500,215500,215000,2172
|
|
20240417,145600,222181821000,215500,216000,216000,215000,1630
|
|
20240417,145500,221830735000,215500,215500,216000,215000,1124
|
|
20240417,145400,221588479000,215500,215500,216000,215000,2286
|
|
20240417,145300,221095803500,215500,215000,215500,215000,5072
|
|
20240417,145200,220003222500,215000,215000,215500,215000,1204
|
|
20240417,145100,219744338500,215000,215000,215500,215000,1276
|
|
20240417,145000,219469970500,215000,215000,215500,215000,1624
|
|
20240417,144900,219120705500,215500,215000,215500,215000,1307
|
|
20240417,144800,218839691500,215000,215000,215500,215000,1069
|
|
20240417,144700,218609801500,215000,215000,215500,215000,2020
|
|
20240417,144600,218175450500,215000,215000,215500,215000,1063
|
|
20240417,144500,217946847500,215000,215000,215500,215000,1447
|
|
20240417,144400,217635341000,215000,215000,215500,215000,2907
|
|
20240417,144300,217009380500,215000,215000,215500,215000,999
|
|
20240417,144200,216794563500,215500,215000,215500,215000,619
|
|
20240417,144100,216661443000,215000,215000,215500,215000,1138
|
|
20240417,144000,216416611000,215000,215000,215500,215000,2395
|
|
20240417,143900,215900927500,215000,215500,215500,215000,721
|
|
20240417,143800,215745804500,215500,215500,216000,215000,3877
|
|
20240417,143700,214909766500,215500,214500,216000,214000,5328
|
|
20240417,143600,213762874000,214500,214500,215000,214000,2281
|
|
20240417,143500,213274058000,214500,214000,214500,214000,1096
|
|
20240417,143400,213039328000,214000,213000,214000,213000,5132
|
|
20240417,143300,211942698500,213000,213000,213500,213000,952
|
|
20240417,143200,211739890000,213000,213000,213500,212500,1827
|
|
20240417,143100,211350755000,213000,212500,213500,212500,2115
|
|
20240417,143000,210900419500,212500,213000,213500,212500,5529
|
|
20240417,142900,209724058000,213000,213000,213500,213000,1158
|
|
20240417,142800,209477263500,213000,213500,214000,213000,2052
|
|
20240417,142700,209039329500,213500,213500,214000,213500,1595
|
|
20240417,142600,208698773500,213500,213500,214000,213500,1061
|
|
20240417,142500,208472140000,213500,213500,214000,213500,849
|
|
20240417,142400,208290844000,213500,214000,214000,213500,842
|
|
20240417,142300,208111044500,213500,213500,214000,213500,1152
|
|
20240417,142200,207864989000,213500,213500,214000,213500,1144
|
|
20240417,142100,207620722000,213500,214000,214000,213500,919
|
|
20240417,142000,207424489500,213500,213500,214000,213500,940
|
|
20240417,141900,207223742000,213500,214000,214000,213500,802
|
|
20240417,141800,207052487500,213500,213500,214000,213500,893
|
|
20240417,141700,206861770000,213500,214000,214500,213500,899
|
|
20240417,141600,206669469500,214000,213500,214500,213500,1465
|
|
20240417,141500,206355993000,214000,213500,214500,213000,2511
|
|
20240417,141400,205819188000,213500,213500,214000,213000,940
|
|
20240417,141300,205618503500,213500,213500,214000,213500,884
|
|
20240417,141200,205429763500,213500,213500,214000,213000,2616
|
|
20240417,141100,204871069500,213500,213500,214000,213000,1502
|
|
20240417,141000,204550457000,214000,213500,214000,213000,1868
|
|
20240417,140900,204151665500,213500,214000,214000,213500,811
|
|
20240417,140800,203978464500,214000,213000,214000,213000,1070
|
|
20240417,140700,203749953000,213000,214000,214500,213000,3164
|
|
20240417,140600,203073708000,214000,214000,214500,214000,1055
|
|
20240417,140500,202847699500,214000,214000,214500,214000,995
|
|
20240417,140400,202634474000,214000,214500,214500,214000,995
|
|
20240417,140300,202421454000,214500,214500,215000,214000,1854
|
|
20240417,140200,202023700500,214500,214000,215000,214000,2999
|
|
20240417,140100,201380520500,214500,214000,214500,214000,944
|
|
20240417,140000,201178480000,214000,214000,214500,214000,896
|
|
20240417,135900,200986652000,214000,213500,214500,213500,1023
|
|
20240417,135800,200767807000,214000,213500,214000,213500,1003
|
|
20240417,135700,200553416000,214000,213500,214000,213500,1164
|
|
20240417,135600,200304602500,213500,214000,214000,213500,1342
|
|
20240417,135500,200017982500,214000,213500,214500,213500,2881
|
|
20240417,135400,199401838000,213500,213500,214000,213000,2282
|
|
20240417,135300,198914647000,213500,213500,214000,213500,1808
|
|
20240417,135200,198528538500,213500,214000,214000,213500,1468
|
|
20240417,135100,198215062000,213500,213500,214500,213500,1507
|
|
20240417,135000,197892897500,213500,213500,214500,213500,1072
|
|
20240417,134900,197663775500,213500,214000,214500,213500,884
|
|
20240417,134800,197474737500,214000,214000,214500,214000,781
|
|
20240417,134700,197307575500,214500,213500,214500,213500,2080
|
|
20240417,134600,196861970000,213500,214500,215000,213500,1492
|
|
20240417,134500,196542528000,214500,214000,215000,214000,899
|
|
20240417,134400,196349691500,214000,214500,215000,214000,1091
|
|
20240417,134300,196115649000,214500,215500,215500,214500,1661
|
|
20240417,134200,195758537500,215500,214500,215500,214500,1692
|
|
20240417,134100,195394986500,214500,214500,215500,214500,2896
|
|
20240417,134000,194772339500,214500,214500,215000,214500,574
|
|
20240417,133900,194649169500,214500,214500,215000,214000,1040
|
|
20240417,133800,194426028000,214500,213000,214500,213000,5921
|
|
20240417,133700,193160618500,213000,213000,213500,213000,767
|
|
20240417,133600,192997239500,213000,213000,213500,213000,1405
|
|
20240417,133500,192697940500,213000,213500,213500,213000,2075
|
|
20240417,133400,192255339500,213500,213500,214000,213500,621
|
|
20240417,133300,192122755000,213500,213500,214000,213500,1095
|
|
20240417,133200,191888940000,213500,213500,214000,213500,559
|
|
20240417,133100,191769550500,213500,213500,214000,213500,1248
|
|
20240417,133000,191503101500,213500,213500,214000,213500,703
|
|
20240417,132900,191352984000,213500,214000,214000,213000,1450
|
|
20240417,132800,191043354000,213500,213500,214000,213000,3268
|
|
20240417,132700,190345669500,213500,214500,215000,213500,3141
|
|
20240417,132600,189672913500,214500,215000,215500,214500,1895
|
|
20240417,132500,189265644500,215000,215000,215500,215000,1352
|
|
20240417,132400,188974932500,215000,215000,215500,215000,861
|
|
20240417,132300,188789762000,215000,215000,215500,215000,600
|
|
20240417,132200,188660692000,215000,215000,215500,215000,728
|
|
20240417,132100,188504108000,215000,215000,215500,215000,1279
|
|
20240417,132000,188229093000,215000,215000,215500,214500,3218
|
|
20240417,131900,187537086000,214500,214500,215000,214500,898
|
|
20240417,131800,187344400500,215000,214500,215000,214500,751
|
|
20240417,131700,187183177500,214500,214500,215000,214000,578
|
|
20240417,131600,187059140500,214500,214000,215000,213500,3024
|
|
20240417,131500,186412263500,213500,213500,214000,213500,728
|
|
20240417,131400,186256801500,214000,213500,214000,213500,919
|
|
20240417,131300,186060546500,213500,214000,214500,213500,1478
|
|
20240417,131200,185744606500,213500,214500,214500,213000,2813
|
|
20240417,131100,185143909500,214000,214000,214500,214000,1054
|
|
20240417,131000,184918279500,214500,214500,215000,214000,1342
|
|
20240417,130900,184630423500,214500,215000,215500,214500,2811
|
|
20240417,130800,184026054500,215500,215000,215500,215000,1679
|
|
20240417,130700,183664494000,215000,215500,216000,215000,2775
|
|
20240417,130600,183066645000,215500,216000,216000,215500,781
|
|
20240417,130500,182898099000,215500,217000,217000,215500,3458
|
|
20240417,130400,182150547000,217000,215500,217000,215500,7189
|
|
20240417,130300,180595872000,215500,215500,216000,215500,903
|
|
20240417,130200,180401246500,215500,216000,216000,215500,661
|
|
20240417,130100,180258667000,216000,215500,216000,215000,1316
|
|
20240417,130000,179974997000,215500,215000,215500,215000,1829
|
|
20240417,125900,179581060500,215000,215000,215500,215000,1352
|
|
20240417,125800,179290325500,215000,216000,216500,215000,5630
|
|
20240417,125700,178077240000,216000,216000,216500,215500,4680
|
|
20240417,125600,177066224500,216000,215500,216000,215500,1454
|
|
20240417,125500,176752483000,216000,216000,216000,215500,1228
|
|
20240417,125400,176487426500,216000,216000,216000,215500,749
|
|
20240417,125300,176325947000,215500,215500,216000,215000,3068
|
|
20240417,125200,175664727000,215000,215000,215500,215000,733
|
|
20240417,125100,175507055000,215500,215000,215500,215000,1173
|
|
20240417,125000,175254749500,215000,215500,215500,215000,810
|
|
20240417,124900,175080393500,215500,215500,215500,215000,666
|
|
20240417,124800,174937147500,215500,215500,216000,215000,952
|
|
20240417,124700,174732128500,215500,214500,216000,214000,5433
|
|
20240417,124600,173563455500,214000,214000,214500,214000,421
|
|
20240417,124500,173473312000,214500,214500,215000,214000,2199
|
|
20240417,124400,173001849500,214500,214500,215000,214500,1029
|
|
20240417,124300,172780955500,214500,214000,215000,214000,1169
|
|
20240417,124200,172530414500,214000,214500,214500,213500,999
|
|
20240417,124100,172316642500,214000,214000,214500,214000,1250
|
|
20240417,124000,172049132000,214000,215000,215000,214000,1308
|
|
20240417,123900,171768946500,214500,214500,215500,214500,1635
|
|
20240417,123800,171417744500,215000,215000,216000,214500,4017
|
|
20240417,123700,170552851000,215000,214500,215000,214500,776
|
|
20240417,123600,170386263500,214500,214000,215000,214000,1884
|
|
20240417,123500,169981978500,214000,214000,214500,214000,782
|
|
20240417,123400,169814432000,214500,214000,214500,214000,1148
|
|
20240417,123300,169568391500,214000,214500,214500,214000,3795
|
|
20240417,123200,168754628000,215000,214500,215500,214000,7140
|
|
20240417,123100,167220093000,214500,213000,214500,212500,4347
|
|
20240417,123000,166292186000,213000,213000,213500,213000,740
|
|
20240417,122900,166134509000,213500,213000,213500,212500,693
|
|
20240417,122800,165986927500,213000,213000,213500,212500,1241
|
|
20240417,122700,165722616500,213500,212000,213500,212000,1746
|
|
20240417,122600,165351154000,212000,212000,212500,211500,918
|
|
20240417,122500,165156645000,212000,212000,212500,212000,884
|
|
20240417,122400,164969176500,212500,212000,212500,212000,957
|
|
20240417,122300,164766234500,212500,212500,212500,212000,694
|
|
20240417,122200,164619063500,212500,212500,213000,212000,2378
|
|
20240417,122100,164113707500,212500,212500,213000,212500,846
|
|
20240417,122000,163933909500,213000,213500,213500,212500,1379
|
|
20240417,121900,163640136000,213500,213500,213500,213000,1222
|
|
20240417,121800,163379651500,213500,213500,213500,213000,768
|
|
20240417,121700,163215896500,213500,213500,213500,213000,1343
|
|
20240417,121600,162929507000,213000,212500,213500,212500,1482
|
|
20240417,121500,162614044000,213000,213000,213500,212500,1161
|
|
20240417,121400,162366988000,213000,212500,213500,212500,1155
|
|
20240417,121300,162121017000,213000,213000,213500,213000,3633
|
|
20240417,121200,161346552500,213000,212500,213500,212500,1984
|
|
20240417,121100,160924068500,213000,212500,213000,212500,1183
|
|
20240417,121000,160672518000,213000,212000,213000,212000,2734
|
|
20240417,120900,160091313500,212500,212000,212500,211500,1222
|
|
20240417,120800,159831856000,212000,211500,212500,211500,2031
|
|
20240417,120700,159401558000,212000,211000,212000,211000,1881
|
|
20240417,120600,159003978500,211000,210500,211000,210500,892
|
|
20240417,120500,158815944500,210500,211000,211000,210500,1013
|
|
20240417,120400,158602508000,211000,211000,211500,210500,2298
|
|
20240417,120300,158117625500,211500,211500,211500,211000,1481
|
|
20240417,120200,157804596000,211500,211500,211500,211000,919
|
|
20240417,120100,157610516000,211500,209500,211500,209000,9597
|
|
20240417,120000,155589006000,209000,209000,209500,208500,1652
|
|
20240417,115900,155243761000,209000,209000,209500,209000,621
|
|
20240417,115800,155113922000,209000,209000,209500,209000,733
|
|
20240417,115700,154960667000,209000,209000,209500,209000,688
|
|
20240417,115600,154816856000,209000,208500,209500,208500,1043
|
|
20240417,115500,154598869000,208500,208000,208500,208000,697
|
|
20240417,115400,154453673500,208000,208500,209000,208000,1237
|
|
20240417,115300,154195877500,208500,208000,209000,208000,674
|
|
20240417,115200,154055406500,208000,208500,208500,208000,1085
|
|
20240417,115100,153829391000,208000,207500,208000,207500,999
|
|
20240417,115000,153621829000,208000,207500,208000,207500,541
|
|
20240417,114900,153509490000,207500,208000,208500,207500,761
|
|
20240417,114800,153351251500,208000,207500,208000,207500,978
|
|
20240417,114700,153148138000,207500,208000,208500,207500,902
|
|
20240417,114600,152960529000,208000,208000,208500,208000,593
|
|
20240417,114500,152837132000,208500,209000,209000,208500,1182
|
|
20240417,114400,152590613000,209000,209000,209500,208500,699
|
|
20240417,114300,152444671500,209000,209500,210000,209000,1260
|
|
20240417,114200,152180876500,209500,209500,210000,209500,1689
|
|
20240417,114100,151826991000,209500,210000,210500,209500,1799
|
|
20240417,114000,151449362000,210000,210000,210500,209500,1281
|
|
20240417,113900,151180280500,210500,209500,210500,209500,1537
|
|
20240417,113800,150857517000,209500,210500,210500,209500,3925
|
|
20240417,113700,150032709500,210500,210500,211000,210000,2356
|
|
20240417,113600,149537076500,210500,209500,210500,209500,939
|
|
20240417,113500,149339918000,209500,209500,210000,209500,1173
|
|
20240417,113400,149093953000,209500,209500,210000,209500,799
|
|
20240417,113300,148926437000,209500,209500,210000,209000,1248
|
|
20240417,113200,148665015500,209500,208000,210000,208000,3110
|
|
20240417,113100,148014737000,208000,207000,209000,207000,2617
|
|
20240417,113000,147470491500,207000,207000,207500,207000,748
|
|
20240417,112900,147315488500,207500,207500,207500,207000,1431
|
|
20240417,112800,147018761500,207500,208000,208500,207500,1379
|
|
20240417,112700,146731778500,208000,208000,208500,207500,930
|
|
20240417,112600,146538185500,207500,207500,208500,207500,2059
|
|
20240417,112500,146110435500,207500,207500,208000,207000,822
|
|
20240417,112400,145940099500,207000,206500,207500,206500,2453
|
|
20240417,112300,145433126000,206500,207500,207500,206500,1360
|
|
20240417,112200,145151792500,206000,206500,207500,206000,2891
|
|
20240417,112100,144554240500,206500,206500,207500,206500,2635
|
|
20240417,112000,144009266000,206500,207000,207500,206500,3790
|
|
20240417,111900,143225444500,207000,207500,208000,207000,909
|
|
20240417,111800,143036959000,207500,208000,208000,207500,1193
|
|
20240417,111700,142789356000,207500,207500,208000,207500,1025
|
|
20240417,111600,142576650500,207500,208500,208500,207500,965
|
|
20240417,111500,142375902500,208500,208500,209000,208500,478
|
|
20240417,111400,142276207000,209000,208000,209000,207500,2483
|
|
20240417,111300,141759688500,208000,208500,209000,208000,1026
|
|
20240417,111200,141545901000,209000,209000,209500,208500,1857
|
|
20240417,111100,141157900000,208500,208500,209000,208500,988
|
|
20240417,111000,140951621000,208500,207500,209000,207500,4123
|
|
20240417,110900,140094230000,207500,207500,208500,207500,1214
|
|
20240417,110800,139842052500,207500,207500,208000,207000,3802
|
|
20240417,110700,139052857000,207500,208500,209000,207500,5678
|
|
20240417,110600,137870828500,208500,209500,209500,208500,2128
|
|
20240417,110500,137426120500,209500,209500,210000,209000,1882
|
|
20240417,110400,137032189000,209000,208500,209500,208500,1421
|
|
20240417,110300,136735315500,208500,210000,210000,208500,6001
|
|
20240417,110200,135480538000,210000,210000,210500,210000,7715
|
|
20240417,110100,133860255000,210500,210500,210500,210000,1222
|
|
20240417,110000,133603348500,210000,210500,211500,210000,2567
|
|
20240417,105900,133062907000,211000,211000,211500,210500,1622
|
|
20240417,105800,132720789000,211000,211500,212000,211000,1363
|
|
20240417,105700,132432655000,211500,211500,212000,211500,552
|
|
20240417,105600,132315867000,212000,212000,212500,211500,885
|
|
20240417,105500,132128605500,211500,212500,212500,211000,2648
|
|
20240417,105400,131566969000,212500,211000,212500,211000,2650
|
|
20240417,105300,131006275500,211500,211000,211500,211000,713
|
|
20240417,105200,130855821000,211000,211000,211500,210500,1313
|
|
20240417,105100,130578920000,211000,211000,211500,210500,1811
|
|
20240417,105000,130196802500,211000,210500,211000,210500,617
|
|
20240417,104900,130066835500,210500,211000,211500,210500,1324
|
|
20240417,104800,129787706000,211000,210500,211500,210000,2727
|
|
20240417,104700,129213934500,210000,210500,211500,210000,4263
|
|
20240417,104600,128316221000,211000,211000,211500,210500,2512
|
|
20240417,104500,127786584000,211000,211000,212000,211000,1651
|
|
20240417,104400,127437584000,211000,211000,211500,211000,869
|
|
20240417,104300,127254154500,211000,211500,212000,211000,2545
|
|
20240417,104200,126716066000,211500,212500,212500,211500,1479
|
|
20240417,104100,126402646000,212000,212000,212500,212000,1618
|
|
20240417,104000,126059593000,212000,212500,212500,212000,2200
|
|
20240417,103900,125592360500,212500,213000,213500,212500,1398
|
|
20240417,103800,125294735500,213000,213500,214000,213000,1216
|
|
20240417,103700,125035185500,213500,214000,214500,213500,938
|
|
20240417,103600,124834584500,213500,214000,214500,213500,1177
|
|
20240417,103500,124582808500,214000,213500,214000,213500,1153
|
|
20240417,103400,124336309000,213500,214000,214000,213000,1317
|
|
20240417,103300,124055022500,214000,213500,214000,213000,2135
|
|
20240417,103200,123598758000,213500,213000,213500,213000,748
|
|
20240417,103100,123439356500,213500,213000,213500,213000,782
|
|
20240417,103000,123272638000,213000,213000,213500,213000,738
|
|
20240417,102900,123115436500,213000,213500,213500,213000,1308
|
|
20240417,102800,122836518000,213500,213500,214000,213500,935
|
|
20240417,102700,122636887000,213500,214000,214000,213500,742
|
|
20240417,102600,122478435000,213500,214000,214500,213500,2194
|
|
20240417,102500,122009265000,214000,214500,215000,214000,1662
|
|
20240417,102400,121653026500,215000,213500,215500,213500,5472
|
|
20240417,102300,120478576500,214000,213500,214000,213000,1750
|
|
20240417,102200,120105132500,213500,213000,214000,213000,3485
|
|
20240417,102100,119361037000,213000,211000,214000,211000,5593
|
|
20240417,102000,118173235000,211000,211500,212000,211000,2113
|
|
20240417,101900,117726957000,212000,212000,212500,211000,2724
|
|
20240417,101800,117150755000,212000,211500,212500,211000,3807
|
|
20240417,101700,116344498500,211500,212500,213000,210500,10104
|
|
20240417,101600,114209222000,212500,212000,213000,212000,2216
|
|
20240417,101500,113738680000,212000,211500,212500,210500,6836
|
|
20240417,101400,112295153500,211000,213000,213000,211000,10431
|
|
20240417,101300,110086595000,213000,212500,213500,212500,2795
|
|
20240417,101200,109491559500,212500,213000,213000,212000,4357
|
|
20240417,101100,108564722500,212500,213000,213500,212500,5516
|
|
20240417,101000,107391627500,213000,213500,214000,213000,3227
|
|
20240417,100900,106703642500,213500,214000,214000,213000,4692
|
|
20240417,100800,105702513000,213500,213500,214000,213500,2613
|
|
20240417,100700,105144423000,213500,214500,214500,213500,4610
|
|
20240417,100600,104157638500,214500,214500,215000,214000,715
|
|
20240417,100500,104004365000,214500,215000,215000,214000,3677
|
|
20240417,100400,103215585000,214500,215500,216000,214500,3225
|
|
20240417,100300,102521809000,215500,215500,216000,215000,2029
|
|
20240417,100200,102084410500,216000,217000,217000,215500,1561
|
|
20240417,100100,101746833000,216500,217500,218000,216500,2101
|
|
20240417,100000,101290338000,218000,216500,218000,216500,4758
|
|
20240417,095900,100255103000,216500,216500,217000,216000,962
|
|
20240417,095800,100046775000,217000,216500,217000,216000,1050
|
|
20240417,095700,99819359000,216500,216500,217500,216000,1059
|
|
20240417,095600,99589871500,216500,216000,217000,215500,4028
|
|
20240417,095500,98717905500,215500,216000,216500,215500,1676
|
|
20240417,095400,98356109500,216000,215500,216500,215500,881
|
|
20240417,095300,98165963000,215500,216500,216500,215500,1343
|
|
20240417,095200,97875970000,216000,216500,217000,216000,3151
|
|
20240417,095100,97193651000,216500,216000,217000,216000,2133
|
|
20240417,095000,96731408500,216000,216000,216500,215500,4362
|
|
20240417,094900,95788551500,216500,215500,216500,215000,2183
|
|
20240417,094800,95317072500,215500,214500,215500,214000,3311
|
|
20240417,094700,94605229500,214500,214000,214500,214000,1249
|
|
20240417,094600,94337662500,214000,215000,215000,214000,1485
|
|
20240417,094500,94019300000,214500,214500,215000,214000,1186
|
|
20240417,094400,93765088000,214000,214000,214500,213500,2222
|
|
20240417,094300,93289405500,214000,215000,215000,214000,1725
|
|
20240417,094200,92919506500,214500,214500,215000,214000,760
|
|
20240417,094100,92756412000,214000,214500,215000,213500,2542
|
|
20240417,094000,92211949500,214500,213500,215500,213000,5866
|
|
20240417,093900,90955424000,213500,213500,214000,213000,3891
|
|
20240417,093800,90124713500,213500,215000,215000,213500,5338
|
|
20240417,093700,88982429500,214500,214500,215500,214500,4837
|
|
20240417,093600,87943969000,214500,215000,217000,214500,9294
|
|
20240417,093500,85942846500,215000,216000,216500,215000,6354
|
|
20240417,093400,84571589500,216000,218000,218000,216000,6511
|
|
20240417,093300,83159360000,218000,219000,219000,218000,3708
|
|
20240417,093200,82350095000,218500,220500,221000,218000,8305
|
|
20240417,093100,80527181000,220500,220500,221000,220000,4984
|
|
20240417,093000,79427771500,220500,220000,221000,220000,3698
|
|
20240417,092900,78612337500,220500,221000,222000,220000,9365
|
|
20240417,092800,76543469000,221000,220500,221000,219500,8981
|
|
20240417,092700,74563829500,221000,218000,221000,218000,25579
|
|
20240417,092600,68940392000,218000,219000,219000,218000,2436
|
|
20240417,092500,68407999500,218500,216500,219000,216500,4649
|
|
20240417,092400,67393945000,217000,218000,218000,216500,4275
|
|
20240417,092300,66466028500,217500,218500,219000,217500,6864
|
|
20240417,092200,64967586000,219000,217500,219000,217500,8674
|
|
20240417,092100,63074337500,218000,218000,218000,217000,3315
|
|
20240417,092000,62352856500,218000,217500,218000,217000,2946
|
|
20240417,091900,61711730000,217500,216000,218000,216000,3499
|
|
20240417,091800,60952232500,216500,218000,218000,216000,8457
|
|
20240417,091700,59115203000,218000,216500,218000,216500,5048
|
|
20240417,091600,58017492000,217000,215500,217000,215000,5097
|
|
20240417,091500,56917866500,215500,216000,216000,215500,2606
|
|
20240417,091400,56355330000,216000,216000,216500,215000,4660
|
|
20240417,091300,55351422000,216500,217500,218000,215500,9345
|
|
20240417,091200,53321757000,217500,215000,217500,214500,8189
|
|
20240417,091100,51550916000,214500,215000,215000,213000,4635
|
|
20240417,091000,50558909000,214500,215000,216000,214000,3962
|
|
20240417,090900,49708130500,215000,212500,216000,212000,10699
|
|
20240417,090800,47414729500,212500,214000,214000,212000,7422
|
|
20240417,090700,45833057000,214500,213500,215500,212500,7151
|
|
20240417,090600,44302928000,213500,215000,216000,212500,11387
|
|
20240417,090500,41864965000,215000,214500,215500,213000,11078
|
|
20240417,090400,39493400000,215000,217500,218500,214500,22539
|
|
20240417,090300,34608671500,218000,219000,219500,217000,21292
|
|
20240417,090200,29952481500,218000,217000,218500,216500,29746
|
|
20240417,090100,23481093500,217000,212000,217000,212000,46827
|
|
20240417,090000,13418045000,212000,208500,215000,207000,63139
|