710 lines
39 KiB
CSV
710 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,204700,1009314500,209000,209000,209000,209000,441
|
|
20250416,204600,1009314500,209000,209000,209000,209000,0
|
|
20250416,204500,1009314500,209000,209000,209000,209000,0
|
|
20250416,204400,1009314500,209000,209000,209000,209000,0
|
|
20250416,204300,1009314500,209000,209000,209000,209000,0
|
|
20250416,204200,1009314500,209000,209000,209000,209000,0
|
|
20250416,204100,1009314500,209000,209000,209000,209000,0
|
|
20250416,204000,1009314500,209000,209000,209000,209000,0
|
|
20250416,203900,1009314500,209000,209000,209000,209000,0
|
|
20250416,203800,1009314500,209000,209000,209000,209000,0
|
|
20250416,203700,1009314500,209000,209000,209000,209000,0
|
|
20250416,203600,1009314500,209000,209000,209000,209000,0
|
|
20250416,203500,1009314500,209000,209000,209000,209000,0
|
|
20250416,203400,1009314500,209000,209000,209000,209000,0
|
|
20250416,203300,1009314500,209000,209000,209000,209000,0
|
|
20250416,203200,1009314500,209000,209000,209000,209000,0
|
|
20250416,203100,1009314500,209000,209000,209000,209000,0
|
|
20250416,203000,1009314500,209000,209000,209000,209000,0
|
|
20250416,202900,1009314500,209000,209000,209000,209000,0
|
|
20250416,202800,1009314500,209000,209000,209000,209000,0
|
|
20250416,202700,1009314500,209000,209000,209000,209000,0
|
|
20250416,202600,1009314500,209000,209000,209000,209000,0
|
|
20250416,202500,1009314500,209000,209000,209000,209000,0
|
|
20250416,202400,1009314500,209000,209000,209000,209000,0
|
|
20250416,202300,1009314500,209000,209000,209000,209000,0
|
|
20250416,202200,1009314500,209000,209000,209000,209000,0
|
|
20250416,202100,1009314500,209000,209000,209000,209000,0
|
|
20250416,202000,1009314500,209000,209000,209000,209000,0
|
|
20250416,201900,1009314500,209000,209000,209000,209000,0
|
|
20250416,201800,1009314500,209000,209000,209000,209000,0
|
|
20250416,201700,1009314500,209000,209000,209000,209000,441
|
|
20250416,201600,1009314500,209000,209000,209000,209000,0
|
|
20250416,201500,1009314500,209000,209000,209000,209000,0
|
|
20250416,201400,1009314500,209000,209000,209000,209000,0
|
|
20250416,201300,1009314500,209000,209000,209000,209000,0
|
|
20250416,201200,1009314500,209000,209000,209000,209000,0
|
|
20250416,201100,1009314500,209000,209000,209000,209000,0
|
|
20250416,201000,1009314500,209000,209000,209000,209000,0
|
|
20250416,200900,1009314500,209000,209000,209000,209000,0
|
|
20250416,200800,1009314500,209000,209000,209000,209000,0
|
|
20250416,200700,1009314500,209000,209000,209000,209000,0
|
|
20250416,200600,1009314500,209000,209000,209000,209000,0
|
|
20250416,200500,1009314500,209000,209000,209000,209000,0
|
|
20250416,200400,1009314500,209000,209000,209000,209000,0
|
|
20250416,200300,1009314500,209000,209000,209000,209000,0
|
|
20250416,200200,1009314500,209000,209000,209000,209000,0
|
|
20250416,200100,1009314500,209000,209000,209000,209000,0
|
|
20250416,200000,1009314500,209000,209000,209000,209000,0
|
|
20250416,195900,1009314500,209000,209000,209000,209000,0
|
|
20250416,195800,1009314500,209000,209000,209000,209000,0
|
|
20250416,195700,1009314500,209000,209000,209000,209000,0
|
|
20250416,195600,1009314500,209000,209000,209000,209000,0
|
|
20250416,195500,1009314500,209000,209000,209000,209000,0
|
|
20250416,195400,1009314500,209000,209000,209000,209000,0
|
|
20250416,195300,1009314500,209000,209000,209000,209000,0
|
|
20250416,195200,1009314500,209000,209000,209000,209000,0
|
|
20250416,195100,1009314500,209000,209000,209000,209000,0
|
|
20250416,195000,1009314500,209000,209000,209000,209000,0
|
|
20250416,194900,1009314500,209000,209000,209000,209000,0
|
|
20250416,194800,1009314500,209000,209000,209000,209000,0
|
|
20250416,194700,1009314500,209000,209000,209000,209000,441
|
|
20250416,194600,1009314500,209000,209000,209000,209000,0
|
|
20250416,194500,1009314500,209000,209000,209000,209000,0
|
|
20250416,194400,1009314500,209000,209000,209000,209000,0
|
|
20250416,194300,1009314500,209000,209000,209000,209000,0
|
|
20250416,194200,1009314500,209000,209000,209000,209000,0
|
|
20250416,194100,1009314500,209000,209000,209000,209000,0
|
|
20250416,194000,1009314500,209000,209000,209000,209000,0
|
|
20250416,193900,1009314500,209000,209000,209000,209000,0
|
|
20250416,193800,1009314500,209000,209000,209000,209000,0
|
|
20250416,193700,1009314500,209000,209000,209000,209000,0
|
|
20250416,193600,1009314500,209000,209000,209000,209000,0
|
|
20250416,193500,1009314500,209000,209000,209000,209000,0
|
|
20250416,193400,1009314500,209000,209000,209000,209000,0
|
|
20250416,193300,1009314500,209000,209000,209000,209000,0
|
|
20250416,193200,1009314500,209000,209000,209000,209000,0
|
|
20250416,193100,1009314500,209000,209000,209000,209000,0
|
|
20250416,193000,1009314500,209000,209000,209000,209000,0
|
|
20250416,192900,1009314500,209000,209000,209000,209000,0
|
|
20250416,192800,1009314500,209000,209000,209000,209000,0
|
|
20250416,192700,1009314500,209000,209000,209000,209000,0
|
|
20250416,192600,1009314500,209000,209000,209000,209000,0
|
|
20250416,192500,1009314500,209000,209000,209000,209000,0
|
|
20250416,192400,1009314500,209000,209000,209000,209000,0
|
|
20250416,192300,1009314500,209000,209000,209000,209000,0
|
|
20250416,192200,1009314500,209000,209000,209000,209000,0
|
|
20250416,192100,1009314500,209000,209000,209000,209000,0
|
|
20250416,192000,1009314500,209000,209000,209000,209000,0
|
|
20250416,191900,1009314500,209000,209000,209000,209000,0
|
|
20250416,191800,1009314500,209000,209000,209000,209000,0
|
|
20250416,191700,1009314500,209000,209000,209000,209000,441
|
|
20250416,191600,1009314500,209000,209000,209000,209000,0
|
|
20250416,191500,1009314500,209000,209000,209000,209000,0
|
|
20250416,191400,1009314500,209000,209000,209000,209000,0
|
|
20250416,191300,1009314500,209000,209000,209000,209000,0
|
|
20250416,191200,1009314500,209000,209000,209000,209000,0
|
|
20250416,191100,1009314500,209000,209000,209000,209000,0
|
|
20250416,191000,1009314500,209000,209000,209000,209000,0
|
|
20250416,190900,1009314500,209000,209000,209000,209000,0
|
|
20250416,190800,1009314500,209000,209000,209000,209000,0
|
|
20250416,190700,1009314500,209000,209000,209000,209000,0
|
|
20250416,190600,1009314500,209000,209000,209000,209000,0
|
|
20250416,190500,1009314500,209000,209000,209000,209000,0
|
|
20250416,190400,1009314500,209000,209000,209000,209000,0
|
|
20250416,190300,1009314500,209000,209000,209000,209000,0
|
|
20250416,190200,1009314500,209000,209000,209000,209000,0
|
|
20250416,190100,1009314500,209000,209000,209000,209000,0
|
|
20250416,190000,1009314500,209000,209000,209000,209000,0
|
|
20250416,185900,1009314500,209000,209000,209000,209000,0
|
|
20250416,185800,1009314500,209000,209000,209000,209000,0
|
|
20250416,185700,1009314500,209000,209000,209000,209000,0
|
|
20250416,185600,1009314500,209000,209000,209000,209000,0
|
|
20250416,185500,1009314500,209000,209000,209000,209000,0
|
|
20250416,185400,1009314500,209000,209000,209000,209000,0
|
|
20250416,185300,1009314500,209000,209000,209000,209000,0
|
|
20250416,185200,1009314500,209000,209000,209000,209000,0
|
|
20250416,185100,1009314500,209000,209000,209000,209000,0
|
|
20250416,185000,1009314500,209000,209000,209000,209000,0
|
|
20250416,184900,1009314500,209000,209000,209000,209000,0
|
|
20250416,184800,1009314500,209000,209000,209000,209000,0
|
|
20250416,184700,1009314500,209000,209000,209000,209000,441
|
|
20250416,184600,1009314500,209000,209000,209000,209000,0
|
|
20250416,184500,1009314500,209000,209000,209000,209000,0
|
|
20250416,184400,1009314500,209000,209000,209000,209000,0
|
|
20250416,184300,1009314500,209000,209000,209000,209000,0
|
|
20250416,184200,1009314500,209000,209000,209000,209000,0
|
|
20250416,184100,1009314500,209000,209000,209000,209000,0
|
|
20250416,184000,1009314500,209000,209000,209000,209000,0
|
|
20250416,183900,1009314500,209000,209000,209000,209000,0
|
|
20250416,183800,1009314500,209000,209000,209000,209000,0
|
|
20250416,183700,1009314500,209000,209000,209000,209000,0
|
|
20250416,183600,1009314500,209000,209000,209000,209000,0
|
|
20250416,183500,1009314500,209000,209000,209000,209000,0
|
|
20250416,183400,1009314500,209000,209000,209000,209000,0
|
|
20250416,183300,1009314500,209000,209000,209000,209000,0
|
|
20250416,183200,1009314500,209000,209000,209000,209000,0
|
|
20250416,183100,1009314500,209000,209000,209000,209000,0
|
|
20250416,183000,1009314500,209000,209000,209000,209000,0
|
|
20250416,182900,1009314500,209000,209000,209000,209000,0
|
|
20250416,182800,1009314500,209000,209000,209000,209000,0
|
|
20250416,182700,1009314500,209000,209000,209000,209000,0
|
|
20250416,182600,1009314500,209000,209000,209000,209000,0
|
|
20250416,182500,1009314500,209000,209000,209000,209000,0
|
|
20250416,182400,1009314500,209000,209000,209000,209000,0
|
|
20250416,182300,1009314500,209000,209000,209000,209000,0
|
|
20250416,182200,1009314500,209000,209000,209000,209000,0
|
|
20250416,182100,1009314500,209000,209000,209000,209000,0
|
|
20250416,182000,1009314500,209000,209000,209000,209000,0
|
|
20250416,181900,1009314500,209000,209000,209000,209000,0
|
|
20250416,181800,1009314500,209000,209000,209000,209000,0
|
|
20250416,181700,1009314500,209000,209000,209000,209000,441
|
|
20250416,181600,1009314500,209000,209000,209000,209000,0
|
|
20250416,181500,1009314500,209000,209000,209000,209000,0
|
|
20250416,181400,1009314500,209000,209000,209000,209000,0
|
|
20250416,181300,1009314500,209000,209000,209000,209000,0
|
|
20250416,181200,1009314500,209000,209000,209000,209000,0
|
|
20250416,181100,1009314500,209000,209000,209000,209000,0
|
|
20250416,181000,1009314500,209000,209000,209000,209000,0
|
|
20250416,180900,1009314500,209000,209000,209000,209000,0
|
|
20250416,180800,1009314500,209000,209000,209000,209000,0
|
|
20250416,180700,1009314500,209000,209000,209000,209000,0
|
|
20250416,180600,1009314500,209000,209000,209000,209000,0
|
|
20250416,180500,1009314500,209000,209000,209000,209000,0
|
|
20250416,180400,1009314500,209000,209000,209000,209000,0
|
|
20250416,180300,1009314500,209000,209000,209000,209000,0
|
|
20250416,180200,1009314500,209000,209000,209000,209000,0
|
|
20250416,180100,1009314500,209000,209000,209000,209000,0
|
|
20250416,180000,1009314500,209000,209000,209000,209000,0
|
|
20250416,175900,1009314500,209000,209000,209000,209000,0
|
|
20250416,175800,1009314500,209000,209000,209000,209000,0
|
|
20250416,175700,1009314500,209000,209000,209000,209000,0
|
|
20250416,175600,1009314500,209000,209000,209000,209000,0
|
|
20250416,175500,1009314500,209000,209000,209000,209000,0
|
|
20250416,175400,1009314500,209000,209000,209000,209000,0
|
|
20250416,175300,1009314500,209000,209000,209000,209000,0
|
|
20250416,175200,1009314500,209000,209000,209000,209000,0
|
|
20250416,175100,1009314500,209000,209000,209000,209000,0
|
|
20250416,175000,1009314500,209000,209000,209000,209000,0
|
|
20250416,174900,1009314500,209000,209000,209000,209000,0
|
|
20250416,174800,1009314500,209000,209000,209000,209000,0
|
|
20250416,174700,1009314500,209000,209000,209000,209000,441
|
|
20250416,174600,1009314500,209000,209000,209000,209000,0
|
|
20250416,174500,1009314500,209000,209000,209000,209000,0
|
|
20250416,174400,1009314500,209000,209000,209000,209000,0
|
|
20250416,174300,1009314500,209000,209000,209000,209000,0
|
|
20250416,174200,1009314500,209000,209000,209000,209000,0
|
|
20250416,174100,1009314500,209000,209000,209000,209000,0
|
|
20250416,174000,1009314500,209000,209000,209000,209000,0
|
|
20250416,173900,1009314500,209000,209000,209000,209000,0
|
|
20250416,173800,1009314500,209000,209000,209000,209000,0
|
|
20250416,173700,1009314500,209000,209000,209000,209000,0
|
|
20250416,173600,1009314500,209000,209000,209000,209000,0
|
|
20250416,173500,1009314500,209000,209000,209000,209000,0
|
|
20250416,173400,1009314500,209000,209000,209000,209000,0
|
|
20250416,173300,1009314500,209000,209000,209000,209000,0
|
|
20250416,173200,1009314500,209000,209000,209000,209000,0
|
|
20250416,173100,1009314500,209000,209000,209000,209000,0
|
|
20250416,173000,1009314500,209000,209000,209000,209000,0
|
|
20250416,172900,1009314500,209000,209000,209000,209000,0
|
|
20250416,172800,1009314500,209000,209000,209000,209000,0
|
|
20250416,172700,1009314500,209000,209000,209000,209000,0
|
|
20250416,172600,1009314500,209000,209000,209000,209000,0
|
|
20250416,172500,1009314500,209000,209000,209000,209000,0
|
|
20250416,172400,1009314500,209000,209000,209000,209000,0
|
|
20250416,172300,1009314500,209000,209000,209000,209000,0
|
|
20250416,172200,1009314500,209000,209000,209000,209000,0
|
|
20250416,172100,1009314500,209000,209000,209000,209000,0
|
|
20250416,172000,1009314500,209000,209000,209000,209000,0
|
|
20250416,171900,1009314500,209000,209000,209000,209000,0
|
|
20250416,171800,1009314500,209000,209000,209000,209000,0
|
|
20250416,171700,1009314500,209000,209000,209000,209000,441
|
|
20250416,171600,1009314500,209000,209000,209000,209000,0
|
|
20250416,171500,1009314500,209000,209000,209000,209000,0
|
|
20250416,171400,1009314500,209000,209000,209000,209000,0
|
|
20250416,171300,1009314500,209000,209000,209000,209000,0
|
|
20250416,171200,1009314500,209000,209000,209000,209000,0
|
|
20250416,171100,1009314500,209000,209000,209000,209000,0
|
|
20250416,171000,1009314500,209000,209000,209000,209000,0
|
|
20250416,170900,1009314500,209000,209000,209000,209000,0
|
|
20250416,170800,1009314500,209000,209000,209000,209000,0
|
|
20250416,170700,1009314500,209000,209000,209000,209000,0
|
|
20250416,170600,1009314500,209000,209000,209000,209000,0
|
|
20250416,170500,1009314500,209000,209000,209000,209000,0
|
|
20250416,170400,1009314500,209000,209000,209000,209000,0
|
|
20250416,170300,1009314500,209000,209000,209000,209000,0
|
|
20250416,170200,1009314500,209000,209000,209000,209000,0
|
|
20250416,170100,1009314500,209000,209000,209000,209000,0
|
|
20250416,170000,1009314500,209000,209000,209000,209000,0
|
|
20250416,165900,1009314500,209000,209000,209000,209000,0
|
|
20250416,165800,1009314500,209000,209000,209000,209000,0
|
|
20250416,165700,1009314500,209000,209000,209000,209000,0
|
|
20250416,165600,1009314500,209000,209000,209000,209000,0
|
|
20250416,165500,1009314500,209000,209000,209000,209000,0
|
|
20250416,165400,1009314500,209000,209000,209000,209000,0
|
|
20250416,165300,1009314500,209000,209000,209000,209000,0
|
|
20250416,165200,1009314500,209000,209000,209000,209000,0
|
|
20250416,165100,1009314500,209000,209000,209000,209000,0
|
|
20250416,165000,1009314500,209000,209000,209000,209000,0
|
|
20250416,164900,1009314500,209000,209000,209000,209000,0
|
|
20250416,164800,1009314500,209000,209000,209000,209000,0
|
|
20250416,164700,1009314500,209000,209000,209000,209000,441
|
|
20250416,164600,1009314500,209000,209000,209000,209000,0
|
|
20250416,164500,1009314500,209000,209000,209000,209000,0
|
|
20250416,164400,1009314500,209000,209000,209000,209000,0
|
|
20250416,164300,1009314500,209000,209000,209000,209000,0
|
|
20250416,164200,1009314500,209000,209000,209000,209000,0
|
|
20250416,164100,1009314500,209000,209000,209000,209000,0
|
|
20250416,164000,1009314500,209000,209000,209000,209000,0
|
|
20250416,163900,1009314500,209000,209000,209000,209000,0
|
|
20250416,163800,1009314500,209000,209000,209000,209000,0
|
|
20250416,163700,1009314500,209000,209000,209000,209000,0
|
|
20250416,163600,1009314500,209000,209000,209000,209000,0
|
|
20250416,163500,1009314500,209000,209000,209000,209000,0
|
|
20250416,163400,1009314500,209000,209000,209000,209000,0
|
|
20250416,163300,1009314500,209000,209000,209000,209000,0
|
|
20250416,163200,1009314500,209000,209000,209000,209000,0
|
|
20250416,163100,1009314500,209000,209000,209000,209000,0
|
|
20250416,163000,1009314500,209000,209000,209000,209000,0
|
|
20250416,162900,1009314500,209000,209000,209000,209000,0
|
|
20250416,162800,1009314500,209000,209000,209000,209000,0
|
|
20250416,162700,1009314500,209000,209000,209000,209000,0
|
|
20250416,162600,1009314500,209000,209000,209000,209000,0
|
|
20250416,162500,1009314500,209000,209000,209000,209000,0
|
|
20250416,162400,1009314500,209000,209000,209000,209000,0
|
|
20250416,162300,1009314500,209000,209000,209000,209000,0
|
|
20250416,162200,1009314500,209000,209000,209000,209000,0
|
|
20250416,162100,1009314500,209000,209000,209000,209000,0
|
|
20250416,162000,1009314500,209000,209000,209000,209000,0
|
|
20250416,161900,1009314500,209000,209000,209000,209000,0
|
|
20250416,161800,1009314500,209000,209000,209000,209000,0
|
|
20250416,161700,1009314500,209000,209000,209000,209000,441
|
|
20250416,161600,1009314500,209000,209000,209000,209000,0
|
|
20250416,161500,1009314500,209000,209000,209000,209000,0
|
|
20250416,161400,1009314500,209000,209000,209000,209000,0
|
|
20250416,161300,1009314500,209000,209000,209000,209000,0
|
|
20250416,161200,1009314500,209000,209000,209000,209000,0
|
|
20250416,161100,1009314500,209000,209000,209000,209000,0
|
|
20250416,161000,1009314500,209000,209000,209000,209000,0
|
|
20250416,160900,1009314500,209000,209000,209000,209000,0
|
|
20250416,160800,1009314500,209000,209000,209000,209000,0
|
|
20250416,160700,1009314500,209000,209000,209000,209000,0
|
|
20250416,160600,1009314500,209000,209000,209000,209000,0
|
|
20250416,160500,1009314500,209000,209000,209000,209000,0
|
|
20250416,160400,1009314500,209000,209000,209000,209000,0
|
|
20250416,160300,1009314500,209000,209000,209000,209000,0
|
|
20250416,160200,1009314500,209000,209000,209000,209000,0
|
|
20250416,160100,1009314500,209000,209000,209000,209000,0
|
|
20250416,160000,1009314500,209000,209000,209000,209000,0
|
|
20250416,155900,1009314500,209000,209000,209000,209000,0
|
|
20250416,155800,1009314500,209000,209000,209000,209000,0
|
|
20250416,155700,1009314500,209000,209000,209000,209000,0
|
|
20250416,155600,1009314500,209000,209000,209000,209000,0
|
|
20250416,155500,1009314500,209000,209000,209000,209000,0
|
|
20250416,155400,1009314500,209000,209000,209000,209000,0
|
|
20250416,155300,1009314500,209000,209000,209000,209000,0
|
|
20250416,155200,1009314500,209000,209000,209000,209000,0
|
|
20250416,155100,1009314500,209000,209000,209000,209000,0
|
|
20250416,155000,1009314500,209000,209000,209000,209000,0
|
|
20250416,154900,1009314500,209000,209000,209000,209000,0
|
|
20250416,154800,1009314500,209000,209000,209000,209000,0
|
|
20250416,154700,1009314500,209000,209000,209000,209000,441
|
|
20250416,154600,1009314500,209000,209000,209000,209000,0
|
|
20250416,154500,1009314500,209000,209000,209000,209000,0
|
|
20250416,154400,1009314500,209000,209000,209000,209000,0
|
|
20250416,154300,1009314500,209000,209000,209000,209000,0
|
|
20250416,154200,1009314500,209000,209000,209000,209000,0
|
|
20250416,154100,1009314500,209000,209000,209000,209000,0
|
|
20250416,154000,1009314500,209000,209000,209000,209000,0
|
|
20250416,153900,1009314500,209000,209000,209000,209000,0
|
|
20250416,153800,1009314500,209000,209000,209000,209000,0
|
|
20250416,153700,1009314500,209000,209000,209000,209000,0
|
|
20250416,153600,1009314500,209000,209000,209000,209000,0
|
|
20250416,153500,1009314500,209000,209000,209000,209000,0
|
|
20250416,153400,1009314500,209000,209000,209000,209000,0
|
|
20250416,153300,1009314500,209000,209000,209000,209000,0
|
|
20250416,153200,1009314500,209000,209000,209000,209000,0
|
|
20250416,153100,1009314500,209000,209000,209000,209000,0
|
|
20250416,153000,1009314500,209000,209000,209000,209000,441
|
|
20250416,152900,917145500,209000,209000,209000,209000,0
|
|
20250416,152800,917145500,209000,209000,209000,209000,0
|
|
20250416,152700,917145500,209000,209000,209000,209000,0
|
|
20250416,152600,917145500,209000,209000,209000,209000,0
|
|
20250416,152500,917145500,209000,209000,209000,209000,0
|
|
20250416,152400,917145500,209000,209000,209000,209000,0
|
|
20250416,152300,917145500,209000,209000,209000,209000,0
|
|
20250416,152200,917145500,209000,209000,209000,209000,0
|
|
20250416,152100,917145500,209000,209000,209000,209000,0
|
|
20250416,152000,917145500,209000,209000,209000,209000,0
|
|
20250416,151900,917145500,209000,209000,209000,208500,18
|
|
20250416,151800,913389500,209000,208500,209000,208500,11
|
|
20250416,151700,911095500,208500,208500,208500,208500,6
|
|
20250416,151600,909844500,208500,208500,208500,208500,41
|
|
20250416,151500,901296000,209000,208500,209000,208500,2
|
|
20250416,151400,900878500,208500,208500,208500,208500,1
|
|
20250416,151300,900670000,208500,208500,208500,208500,8
|
|
20250416,151200,899002000,208500,208500,208500,208500,15
|
|
20250416,151100,895874500,208500,208500,208500,208500,10
|
|
20250416,151000,893789500,209000,208000,209000,208000,5
|
|
20250416,150900,892746500,208500,208000,208500,208000,12
|
|
20250416,150800,890247500,208000,208000,208000,208000,0
|
|
20250416,150700,890247500,208000,208000,208000,208000,0
|
|
20250416,150600,890247500,208000,209000,209000,208000,4
|
|
20250416,150500,889413500,209000,209000,209000,208000,61
|
|
20250416,150400,876719500,208000,208000,208000,208000,0
|
|
20250416,150300,876719500,208000,208500,208500,208000,38
|
|
20250416,150200,868797500,208500,208500,208500,208500,3
|
|
20250416,150100,868172000,208500,209000,209000,208500,26
|
|
20250416,150000,862738500,209500,209500,209500,209500,4
|
|
20250416,145900,861900500,209500,209500,209500,209000,18
|
|
20250416,145800,858133000,209000,209000,209000,209000,2
|
|
20250416,145700,857715000,209000,209000,209000,209000,0
|
|
20250416,145600,857715000,209000,209500,209500,209000,12
|
|
20250416,145500,855204500,209000,209000,209500,209000,6
|
|
20250416,145400,853949000,209500,209500,209500,209500,1
|
|
20250416,145300,853739500,209500,209500,209500,209500,0
|
|
20250416,145200,853739500,209500,209000,209500,209000,32
|
|
20250416,145100,847049000,210000,209000,210000,209000,2
|
|
20250416,145000,846630000,209500,209500,209500,209500,5
|
|
20250416,144900,845582500,209500,210000,210000,209500,5
|
|
20250416,144800,844533000,209000,209000,209000,208500,8
|
|
20250416,144700,842861500,209000,209000,209000,209000,0
|
|
20250416,144600,842861500,209000,209000,209500,209000,11
|
|
20250416,144500,840562000,210000,209500,210000,209500,11
|
|
20250416,144400,838254000,209500,209500,209500,209500,6
|
|
20250416,144300,836997000,210000,210000,210000,210000,12
|
|
20250416,144200,834477000,210000,210000,210000,210000,0
|
|
20250416,144100,834477000,210000,209500,210000,209500,19
|
|
20250416,144000,830492000,210000,209500,210000,209500,3
|
|
20250416,143900,829862500,209000,209500,209500,209000,10
|
|
20250416,143800,827769500,209000,209500,209500,209000,16
|
|
20250416,143700,824422500,209500,209500,209500,209500,6
|
|
20250416,143600,823165500,209500,209500,209500,209500,3
|
|
20250416,143500,822537000,209000,209000,209000,209000,22
|
|
20250416,143400,817939000,209500,209000,209500,209000,27
|
|
20250416,143300,812284000,209000,209000,209000,209000,116
|
|
20250416,143200,788040000,209000,208500,209000,208500,49
|
|
20250416,143100,777804000,209000,209000,209000,209000,1
|
|
20250416,143000,777595000,209000,209000,209000,208500,9
|
|
20250416,142900,775714500,208500,208500,208500,208500,5
|
|
20250416,142800,774672000,208500,208500,208500,208500,16
|
|
20250416,142700,771336000,209000,209000,209000,209000,7
|
|
20250416,142600,769873000,209000,209000,209000,209000,2
|
|
20250416,142500,769455000,209000,209000,209000,209000,2
|
|
20250416,142400,769037000,209000,209000,209000,209000,1
|
|
20250416,142300,768828000,209000,209000,209000,208500,41
|
|
20250416,142200,760261000,209000,209000,209000,209000,25
|
|
20250416,142100,755036000,209500,209500,209500,209500,2
|
|
20250416,142000,754617000,209500,209500,209500,209000,5
|
|
20250416,141900,753570500,209500,209000,209500,209000,10
|
|
20250416,141800,751478000,209000,209000,209000,209000,5
|
|
20250416,141700,750433000,209500,209000,209500,209000,14
|
|
20250416,141600,747506000,209000,209500,209500,209000,7
|
|
20250416,141500,746040000,209000,209000,209000,209000,0
|
|
20250416,141400,746040000,209000,209500,209500,209000,3
|
|
20250416,141300,745412000,209000,209000,209000,209000,13
|
|
20250416,141200,742695000,210000,209500,210000,209500,13
|
|
20250416,141100,739970000,209500,209500,209500,209500,9
|
|
20250416,141000,738084500,209500,209500,209500,209500,2
|
|
20250416,140900,737665500,209500,209500,209500,209500,3
|
|
20250416,140800,737037000,209500,209500,209500,209500,3
|
|
20250416,140700,736408500,209000,209000,209500,209000,23
|
|
20250416,140600,731600000,209500,209500,209500,209500,3
|
|
20250416,140500,730971500,209500,210000,210500,209500,12
|
|
20250416,140400,728452000,209500,210000,210000,209500,207
|
|
20250416,140300,685057500,211000,211000,211000,211000,2
|
|
20250416,140200,684635500,211000,211000,211000,211000,0
|
|
20250416,140100,684635500,211000,210500,211000,210500,11
|
|
20250416,140000,682318500,211000,210500,211000,210500,4
|
|
20250416,135900,681476000,210500,210000,210500,210000,42
|
|
20250416,135800,672635500,210500,210500,210500,210500,6
|
|
20250416,135700,671372500,210500,210500,210500,210500,1
|
|
20250416,135600,671162000,210500,210000,210500,210000,33
|
|
20250416,135500,664230500,210500,210500,210500,210500,0
|
|
20250416,135400,664230500,210500,210500,210500,210500,7
|
|
20250416,135300,662757000,210500,210500,210500,210500,0
|
|
20250416,135200,662757000,210500,210500,210500,210500,1
|
|
20250416,135100,662546500,210500,210500,210500,210500,1
|
|
20250416,135000,662336000,210500,210500,210500,210500,7
|
|
20250416,134900,660862500,210500,210500,210500,210500,2
|
|
20250416,134800,660441500,210500,210500,210500,210500,1
|
|
20250416,134700,660231000,210500,210500,210500,210500,7
|
|
20250416,134600,658757500,210500,210500,210500,210500,1
|
|
20250416,134500,658547000,210500,210000,210500,210000,3
|
|
20250416,134400,657916000,210500,210500,210500,210500,1
|
|
20250416,134300,657705500,210500,210000,211000,210000,9
|
|
20250416,134200,655810000,210500,211000,211500,210500,5
|
|
20250416,134100,654756000,210500,210500,210500,210500,11
|
|
20250416,134000,652440500,210500,211500,211500,210500,6
|
|
20250416,133900,651176500,211500,211000,211500,211000,5
|
|
20250416,133800,650120500,211000,211500,211500,211000,4
|
|
20250416,133700,649275000,210000,210000,210000,210000,1
|
|
20250416,133600,649065000,210500,210500,211500,210500,16
|
|
20250416,133500,645692000,210500,210500,210500,210500,1
|
|
20250416,133400,645481500,210500,210500,210500,210500,1
|
|
20250416,133300,645271000,210500,211000,211000,210500,7
|
|
20250416,133200,643794500,211000,211000,211000,211000,7
|
|
20250416,133100,642317500,210500,210500,210500,210500,1
|
|
20250416,133000,642107000,210500,210500,210500,210500,1
|
|
20250416,132900,641896500,211000,211000,211000,211000,4
|
|
20250416,132800,641052500,210500,210500,210500,210500,2
|
|
20250416,132700,640631500,210000,210500,210500,210000,3
|
|
20250416,132600,640000500,210500,210500,210500,210500,1
|
|
20250416,132500,639790000,210000,211000,211500,210000,11
|
|
20250416,132400,637471500,210500,210500,210500,210500,2
|
|
20250416,132300,637050500,210500,210500,210500,210500,1
|
|
20250416,132200,636840000,210000,210500,210500,210000,4
|
|
20250416,132100,635999500,211500,211000,211500,211000,6
|
|
20250416,132000,634731500,210500,210500,210500,210500,2
|
|
20250416,131900,634310500,210500,210500,210500,210500,0
|
|
20250416,131800,634310500,210500,211000,211500,210500,6
|
|
20250416,131700,633043500,210500,210500,211000,210500,3
|
|
20250416,131600,632411500,210500,210500,210500,210500,0
|
|
20250416,131500,632411500,210500,210500,210500,210500,1
|
|
20250416,131400,632201000,211500,211000,211500,211000,6
|
|
20250416,131300,630933500,211000,211000,211000,211000,1
|
|
20250416,131200,630722500,210500,210500,210500,210500,1
|
|
20250416,131100,630512000,211500,211500,211500,211500,0
|
|
20250416,131000,630512000,211500,211000,211500,210500,14
|
|
20250416,130900,627558000,211500,211500,211500,211500,2
|
|
20250416,130800,627135000,211500,211500,211500,211500,1
|
|
20250416,130700,626923500,211500,211000,211500,210500,7
|
|
20250416,130600,625445500,210000,210000,210000,210000,0
|
|
20250416,130500,625445500,210000,210500,210500,210000,3
|
|
20250416,130400,624814500,211000,211000,211000,211000,0
|
|
20250416,130300,624814500,211000,211000,211500,211000,7
|
|
20250416,130200,623336500,211000,211000,211000,211000,1
|
|
20250416,130100,623125500,211500,211500,211500,211500,1
|
|
20250416,130000,622914000,211000,211500,211500,211000,3
|
|
20250416,125900,622280000,211500,210500,211500,210500,8
|
|
20250416,125800,620591500,210500,210500,210500,210500,1
|
|
20250416,125700,620381000,210500,210500,210500,210500,1
|
|
20250416,125600,620170500,210500,211000,211500,210500,7
|
|
20250416,125500,618692500,210500,211000,211000,210500,6
|
|
20250416,125400,617428500,211000,211500,211500,211000,3
|
|
20250416,125300,616795000,211000,211000,211000,211000,1
|
|
20250416,125200,616584000,211500,211500,211500,211500,159
|
|
20250416,125100,582955500,211500,211500,211500,211500,1
|
|
20250416,125000,582744000,211500,211500,211500,211500,1
|
|
20250416,124900,582532500,211500,211500,211500,211500,4
|
|
20250416,124800,581686500,211500,211000,211500,211000,5
|
|
20250416,124700,580631000,211000,211000,211000,211000,0
|
|
20250416,124600,580631000,211000,211000,211000,211000,1
|
|
20250416,124500,580420000,211500,211000,211500,211000,6
|
|
20250416,124400,579151500,211500,211500,211500,211500,2
|
|
20250416,124300,578728500,211500,211500,211500,211500,0
|
|
20250416,124200,578728500,211500,211500,211500,211500,0
|
|
20250416,124100,578728500,211500,211500,211500,211500,10
|
|
20250416,124000,576613500,211500,211500,211500,211000,3
|
|
20250416,123900,575979500,211500,211500,211500,211500,0
|
|
20250416,123800,575979500,211500,211500,211500,210500,31
|
|
20250416,123700,569442000,211000,211000,211000,211000,0
|
|
20250416,123600,569442000,211000,211000,211500,211000,7
|
|
20250416,123500,567962500,211500,212000,212000,211500,24
|
|
20250416,123400,562881500,212000,211000,212000,211000,11
|
|
20250416,123300,560556000,211000,211000,211000,211000,1
|
|
20250416,123200,560345000,211000,211000,211000,211000,0
|
|
20250416,123100,560345000,211000,211500,212000,211000,4
|
|
20250416,123000,559499000,212000,211500,212000,211500,67
|
|
20250416,122900,545326500,211500,211500,211500,211500,1
|
|
20250416,122800,545115000,211500,212000,212000,211500,2
|
|
20250416,122700,544691500,212000,212000,212000,212000,5
|
|
20250416,122600,543631500,211500,211500,211500,211500,7
|
|
20250416,122500,542151000,211500,211000,211500,211000,2
|
|
20250416,122400,541728500,212000,212000,212000,212000,0
|
|
20250416,122300,541728500,212000,211500,212000,211500,6
|
|
20250416,122200,540457500,210500,211000,211000,210500,11
|
|
20250416,122100,538141000,211000,211000,211000,211000,2
|
|
20250416,122000,537719000,211000,211000,211000,211000,3
|
|
20250416,121900,537086000,211500,211500,211500,211500,5
|
|
20250416,121800,536028500,211000,211000,211000,211000,7
|
|
20250416,121700,534551500,211500,211500,211500,211500,0
|
|
20250416,121600,534551500,211500,211500,211500,211500,6
|
|
20250416,121500,533282500,211500,211500,211500,211500,3
|
|
20250416,121400,532648000,211500,211500,211500,211500,1
|
|
20250416,121300,532436500,211500,211500,211500,211500,0
|
|
20250416,121200,532436500,211500,211000,211500,211000,9
|
|
20250416,121100,530535000,211500,211500,211500,211500,1
|
|
20250416,121000,530323500,210000,210000,210000,210000,0
|
|
20250416,120900,530323500,210000,211500,211500,210000,16
|
|
20250416,120800,526954500,211000,211500,211500,211000,2
|
|
20250416,120700,526532000,210000,211000,211000,210000,49
|
|
20250416,120600,516202000,211000,211000,211000,211000,1
|
|
20250416,120500,515991000,210500,211000,211000,210500,7
|
|
20250416,120400,514514500,210500,210500,210500,210500,0
|
|
20250416,120300,514514500,210500,210500,210500,210500,7
|
|
20250416,120200,513041000,211000,211000,211000,211000,1
|
|
20250416,120100,512830000,211000,211000,211000,210500,7
|
|
20250416,120000,511354500,210500,210500,210500,210500,3
|
|
20250416,115900,510723000,210500,210500,210500,210500,1
|
|
20250416,115800,510512500,210500,210500,210500,210500,6
|
|
20250416,115700,509249500,210500,210500,210500,210500,2
|
|
20250416,115600,508828500,210500,210500,210500,210500,1
|
|
20250416,115500,508618000,210500,210500,210500,210500,0
|
|
20250416,115400,508618000,210500,210500,210500,210500,7
|
|
20250416,115300,507144500,210000,210500,210500,210000,13
|
|
20250416,115200,504413000,210500,210500,210500,210500,0
|
|
20250416,115100,504413000,210500,210500,210500,210500,4
|
|
20250416,115000,503571000,210500,210500,210500,210000,10
|
|
20250416,114900,501467500,210000,210000,210000,210000,6
|
|
20250416,114800,500207500,210500,210500,210500,210500,0
|
|
20250416,114700,500207500,210500,210500,211000,210500,10
|
|
20250416,114600,498100000,210500,210500,210500,210500,1
|
|
20250416,114500,497889500,210000,210500,210500,210000,6
|
|
20250416,114400,496629000,211000,211000,211000,211000,0
|
|
20250416,114300,496629000,211000,211000,211000,210500,7
|
|
20250416,114200,495152500,210500,210500,210500,210500,0
|
|
20250416,114100,495152500,210500,210500,210500,210500,0
|
|
20250416,114000,495152500,210500,210500,210500,210500,4
|
|
20250416,113900,494310500,211000,210500,211000,210000,13
|
|
20250416,113800,491575500,210500,210500,210500,210500,10
|
|
20250416,113700,489470500,210000,210500,210500,210000,2
|
|
20250416,113600,489050000,211000,210500,211000,210500,9
|
|
20250416,113500,487154000,210500,210500,210500,210500,1
|
|
20250416,113400,486943500,210500,210500,210500,210500,1
|
|
20250416,113300,486733000,211000,211000,211000,211000,0
|
|
20250416,113200,486733000,211000,210000,211000,210000,13
|
|
20250416,113100,484001000,210000,210000,210000,210000,61
|
|
20250416,113000,471191000,210000,210000,210000,210000,1
|
|
20250416,112900,470981000,210000,210000,210000,210000,10
|
|
20250416,112800,468881000,210000,209500,210000,209500,6
|
|
20250416,112700,467623000,210000,210000,210000,210000,1
|
|
20250416,112600,467413000,210000,210000,210000,210000,0
|
|
20250416,112500,467413000,210000,209500,210000,209500,33
|
|
20250416,112400,460486000,210000,210000,210000,210000,2
|
|
20250416,112300,460066000,209500,209500,209500,209500,1
|
|
20250416,112200,459856500,209500,209500,209500,209500,1
|
|
20250416,112100,459647000,210000,209500,210000,209500,8
|
|
20250416,112000,457967500,209500,209500,209500,209500,36
|
|
20250416,111900,450425500,210000,210000,210000,210000,1
|
|
20250416,111800,450215500,210000,211000,211000,210000,162
|
|
20250416,111700,416184000,210500,210500,211000,210500,13
|
|
20250416,111600,413447000,211000,211000,211000,211000,1
|
|
20250416,111500,413236000,211500,211500,211500,211500,0
|
|
20250416,111400,413236000,211500,210500,211500,210500,8
|
|
20250416,111300,411546000,211000,211000,211000,211000,2
|
|
20250416,111200,411124000,211000,211000,211000,211000,0
|
|
20250416,111100,411124000,211000,211000,211000,211000,1
|
|
20250416,111000,410913000,211500,211500,211500,210500,14
|
|
20250416,110900,407960000,211500,211500,211500,211500,0
|
|
20250416,110800,407960000,211500,211500,211500,211500,1
|
|
20250416,110700,407748500,211000,211500,212000,211000,8
|
|
20250416,110600,406056500,211000,211500,211500,211000,2
|
|
20250416,110500,405634000,211500,211500,211500,211500,1
|
|
20250416,110400,405422500,211500,211500,211500,211500,28
|
|
20250416,110300,399500500,212000,211500,212000,211000,7
|
|
20250416,110200,398019000,212000,212000,212000,212000,1
|
|
20250416,110100,397807000,212000,212000,212000,212000,0
|
|
20250416,110000,397807000,212000,212000,212000,212000,0
|
|
20250416,105900,397807000,212000,211500,212000,211000,11
|
|
20250416,105800,395481000,211500,211500,211500,211500,1
|
|
20250416,105700,395269500,212000,212000,212000,212000,0
|
|
20250416,105600,395269500,212000,211500,212000,211000,26
|
|
20250416,105500,389778500,212000,211500,212000,211000,9
|
|
20250416,105400,387874500,211500,211500,211500,211500,16
|
|
20250416,105300,384490500,211500,211500,211500,211500,0
|
|
20250416,105200,384490500,211500,211500,211500,211500,7
|
|
20250416,105100,383010000,211000,211000,211000,211000,0
|
|
20250416,105000,383010000,211000,211000,211000,211000,2
|
|
20250416,104900,382588000,211500,211500,212000,211500,16
|
|
20250416,104800,379201500,212000,211500,212000,211500,5
|
|
20250416,104700,378142500,211500,211500,211500,211500,0
|
|
20250416,104600,378142500,211500,211500,211500,211500,21
|
|
20250416,104500,373701000,211500,211500,211500,211500,6
|
|
20250416,104400,372432000,211500,211500,211500,211500,1
|
|
20250416,104300,372220500,211500,211500,211500,211500,0
|
|
20250416,104200,372220500,211500,211500,211500,211500,1
|
|
20250416,104100,372009000,211500,211500,211500,211500,7
|
|
20250416,104000,370528500,211500,211500,211500,211500,0
|
|
20250416,103900,370528500,211500,211500,211500,211500,1
|
|
20250416,103800,370317000,211500,211500,212000,211500,7
|
|
20250416,103700,368835500,211500,211500,211500,211500,1
|
|
20250416,103600,368624000,211500,211500,211500,211500,8
|
|
20250416,103500,366932000,211500,211500,211500,211500,0
|
|
20250416,103400,366932000,211500,211500,211500,211500,11
|
|
20250416,103300,364605500,211500,211500,211500,211500,1
|
|
20250416,103200,364394000,211500,211500,211500,211500,0
|
|
20250416,103100,364394000,211500,211500,211500,211500,0
|
|
20250416,103000,364394000,211500,211500,211500,211500,13
|
|
20250416,102900,361644500,211500,211500,211500,211500,0
|
|
20250416,102800,361644500,211500,211500,211500,211500,0
|
|
20250416,102700,361644500,211500,211500,212000,211500,35
|
|
20250416,102600,354240500,211500,211500,211500,211500,2
|
|
20250416,102500,353817500,211500,211500,211500,211500,0
|
|
20250416,102400,353817500,211500,211500,211500,211500,0
|
|
20250416,102300,353817500,211500,211500,211500,211500,12
|
|
20250416,102200,351279500,211500,211500,211500,211500,0
|
|
20250416,102100,351279500,211500,211500,211500,211500,0
|
|
20250416,102000,351279500,211500,211500,211500,211500,2
|
|
20250416,101900,350856500,211500,211500,211500,211500,7
|
|
20250416,101800,349376000,211500,211500,211500,211500,2
|
|
20250416,101700,348953000,211500,211500,211500,211500,1
|
|
20250416,101600,348741500,211500,211500,211500,211500,6
|
|
20250416,101500,347472500,211000,211000,211000,211000,0
|
|
20250416,101400,347472500,211000,211500,211500,211000,63
|
|
20250416,101300,334166500,211500,211500,211500,211500,1
|
|
20250416,101200,333955000,211500,211500,211500,211000,9
|
|
20250416,101100,332052000,211500,211500,211500,211500,0
|
|
20250416,101000,332052000,211500,211500,211500,211500,1
|
|
20250416,100900,331840500,211500,211500,211500,211500,4
|
|
20250416,100800,330994500,211500,211500,211500,211500,2
|
|
20250416,100700,330571500,211000,211500,211500,211000,6
|
|
20250416,100600,329305000,211500,211500,211500,211500,0
|
|
20250416,100500,329305000,211500,211500,211500,211500,7
|
|
20250416,100400,327824500,211500,211500,211500,211500,2
|
|
20250416,100300,327401500,211500,211500,211500,211500,0
|
|
20250416,100200,327401500,211500,211500,211500,211500,0
|
|
20250416,100100,327401500,211500,211500,211500,211500,11
|
|
20250416,100000,325075000,211500,211000,211500,211000,2
|
|
20250416,095900,324652500,211500,211500,211500,211500,0
|
|
20250416,095800,324652500,211500,211500,211500,211500,8
|
|
20250416,095700,322960500,211000,211000,211000,211000,0
|
|
20250416,095600,322960500,211000,211000,211000,211000,0
|
|
20250416,095500,322960500,211000,211000,211000,211000,1
|
|
20250416,095400,322749500,211500,211500,211500,211500,12
|
|
20250416,095300,320211500,211500,211500,211500,211500,5
|
|
20250416,095200,319154000,211000,211000,211000,211000,0
|
|
20250416,095100,319154000,211000,211500,211500,211000,2
|
|
20250416,095000,318731500,211500,211000,211500,211000,63
|
|
20250416,094900,305435500,211000,211000,211000,211000,0
|
|
20250416,094800,305435500,211000,211000,211000,210500,103
|
|
20250416,094700,283733000,211500,211500,211500,211500,7
|
|
20250416,094600,282252500,211500,211500,211500,211500,15
|
|
20250416,094500,279080000,212000,212000,212000,212000,1
|
|
20250416,094400,278868000,212500,212500,212500,212500,0
|
|
20250416,094300,278868000,212500,212000,212500,212000,15
|
|
20250416,094200,275687000,212000,212000,212000,212000,1
|
|
20250416,094100,275475000,212000,212000,212000,212000,1
|
|
20250416,094000,275263000,212000,212000,212000,212000,56
|
|
20250416,093900,263391000,212000,212000,212000,212000,7
|
|
20250416,093800,261907000,212000,212000,212000,212000,1
|
|
20250416,093700,261695000,212000,212000,212000,212000,0
|
|
20250416,093600,261695000,212000,212000,212000,212000,8
|
|
20250416,093500,259999000,212000,212000,212000,212000,53
|
|
20250416,093400,248763000,212000,212000,212000,212000,0
|
|
20250416,093300,248763000,212000,212000,212000,212000,0
|
|
20250416,093200,248763000,212000,212000,212000,211500,12
|
|
20250416,093100,246222500,212000,212000,212000,212000,1
|
|
20250416,093000,246010500,211500,211500,211500,211500,6
|
|
20250416,092900,244741500,211500,211500,211500,211500,7
|
|
20250416,092800,243261000,211500,211500,211500,211500,4
|
|
20250416,092700,242415000,211500,211500,211500,211500,5
|
|
20250416,092600,241357500,211500,212000,212000,211500,11
|
|
20250416,092500,239030500,212000,211500,212000,211500,29
|
|
20250416,092400,232883000,211500,211500,211500,211500,0
|
|
20250416,092300,232883000,211500,211500,211500,211500,0
|
|
20250416,092200,232883000,211500,211500,211500,211500,103
|
|
20250416,092100,211098500,212000,211500,212000,211500,8
|
|
20250416,092000,209403500,212000,211500,212000,211500,21
|
|
20250416,091900,204955000,211500,211500,211500,211500,51
|
|
20250416,091800,194168500,212000,211500,212000,211500,6
|
|
20250416,091700,192897000,211000,212000,212000,211000,10
|
|
20250416,091600,190783000,212000,212000,212000,212000,1
|
|
20250416,091500,190571000,212000,212000,212000,212000,24
|
|
20250416,091400,185483000,212000,212000,212000,212000,7
|
|
20250416,091300,183999000,212000,212000,212000,212000,1
|
|
20250416,091200,183787000,211500,212000,212500,211500,110
|
|
20250416,091100,160469000,213000,211500,213000,211500,207
|
|
20250416,091000,116582500,211500,212500,213000,210500,133
|
|
20250416,090900,88328000,210500,210500,210500,210500,11
|
|
20250416,090800,86012500,210500,210500,210500,210500,3
|
|
20250416,090700,85381000,211000,211500,212500,211000,9
|
|
20250416,090600,83474500,211000,213000,213000,211000,65
|
|
20250416,090500,69754500,211000,212000,213000,211000,32
|
|
20250416,090400,62949500,213000,213000,213000,213000,1
|
|
20250416,090300,62736500,213000,211000,213000,211000,12
|
|
20250416,090200,60191000,211500,212000,212500,211500,35
|
|
20250416,090100,52763500,213000,212000,214000,212000,94
|
|
20250416,090000,32770500,210000,211500,212500,210000,155
|