708 lines
41 KiB
CSV
708 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,204500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,204400,41042442000,217000,217000,217000,217000,0
|
|
20240408,204300,41042442000,217000,217000,217000,217000,0
|
|
20240408,204200,41042442000,217000,217000,217000,217000,0
|
|
20240408,204100,41042442000,217000,217000,217000,217000,0
|
|
20240408,204000,41042442000,217000,217000,217000,217000,0
|
|
20240408,203900,41042442000,217000,217000,217000,217000,0
|
|
20240408,203800,41042442000,217000,217000,217000,217000,0
|
|
20240408,203700,41042442000,217000,217000,217000,217000,0
|
|
20240408,203600,41042442000,217000,217000,217000,217000,0
|
|
20240408,203500,41042442000,217000,217000,217000,217000,0
|
|
20240408,203400,41042442000,217000,217000,217000,217000,0
|
|
20240408,203300,41042442000,217000,217000,217000,217000,0
|
|
20240408,203200,41042442000,217000,217000,217000,217000,0
|
|
20240408,203100,41042442000,217000,217000,217000,217000,0
|
|
20240408,203000,41042442000,217000,217000,217000,217000,0
|
|
20240408,202900,41042442000,217000,217000,217000,217000,0
|
|
20240408,202800,41042442000,217000,217000,217000,217000,0
|
|
20240408,202700,41042442000,217000,217000,217000,217000,0
|
|
20240408,202600,41042442000,217000,217000,217000,217000,0
|
|
20240408,202500,41042442000,217000,217000,217000,217000,0
|
|
20240408,202400,41042442000,217000,217000,217000,217000,0
|
|
20240408,202300,41042442000,217000,217000,217000,217000,0
|
|
20240408,202200,41042442000,217000,217000,217000,217000,0
|
|
20240408,202100,41042442000,217000,217000,217000,217000,0
|
|
20240408,202000,41042442000,217000,217000,217000,217000,0
|
|
20240408,201900,41042442000,217000,217000,217000,217000,0
|
|
20240408,201800,41042442000,217000,217000,217000,217000,0
|
|
20240408,201700,41042442000,217000,217000,217000,217000,0
|
|
20240408,201600,41042442000,217000,217000,217000,217000,0
|
|
20240408,201500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,201400,41042442000,217000,217000,217000,217000,0
|
|
20240408,201300,41042442000,217000,217000,217000,217000,0
|
|
20240408,201200,41042442000,217000,217000,217000,217000,0
|
|
20240408,201100,41042442000,217000,217000,217000,217000,0
|
|
20240408,201000,41042442000,217000,217000,217000,217000,0
|
|
20240408,200900,41042442000,217000,217000,217000,217000,0
|
|
20240408,200800,41042442000,217000,217000,217000,217000,0
|
|
20240408,200700,41042442000,217000,217000,217000,217000,0
|
|
20240408,200600,41042442000,217000,217000,217000,217000,0
|
|
20240408,200500,41042442000,217000,217000,217000,217000,0
|
|
20240408,200400,41042442000,217000,217000,217000,217000,0
|
|
20240408,200300,41042442000,217000,217000,217000,217000,0
|
|
20240408,200200,41042442000,217000,217000,217000,217000,0
|
|
20240408,200100,41042442000,217000,217000,217000,217000,0
|
|
20240408,200000,41042442000,217000,217000,217000,217000,0
|
|
20240408,195900,41042442000,217000,217000,217000,217000,0
|
|
20240408,195800,41042442000,217000,217000,217000,217000,0
|
|
20240408,195700,41042442000,217000,217000,217000,217000,0
|
|
20240408,195600,41042442000,217000,217000,217000,217000,0
|
|
20240408,195500,41042442000,217000,217000,217000,217000,0
|
|
20240408,195400,41042442000,217000,217000,217000,217000,0
|
|
20240408,195300,41042442000,217000,217000,217000,217000,0
|
|
20240408,195200,41042442000,217000,217000,217000,217000,0
|
|
20240408,195100,41042442000,217000,217000,217000,217000,0
|
|
20240408,195000,41042442000,217000,217000,217000,217000,0
|
|
20240408,194900,41042442000,217000,217000,217000,217000,0
|
|
20240408,194800,41042442000,217000,217000,217000,217000,0
|
|
20240408,194700,41042442000,217000,217000,217000,217000,0
|
|
20240408,194600,41042442000,217000,217000,217000,217000,0
|
|
20240408,194500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,194400,41042442000,217000,217000,217000,217000,0
|
|
20240408,194300,41042442000,217000,217000,217000,217000,0
|
|
20240408,194200,41042442000,217000,217000,217000,217000,0
|
|
20240408,194100,41042442000,217000,217000,217000,217000,0
|
|
20240408,194000,41042442000,217000,217000,217000,217000,0
|
|
20240408,193900,41042442000,217000,217000,217000,217000,0
|
|
20240408,193800,41042442000,217000,217000,217000,217000,0
|
|
20240408,193700,41042442000,217000,217000,217000,217000,0
|
|
20240408,193600,41042442000,217000,217000,217000,217000,0
|
|
20240408,193500,41042442000,217000,217000,217000,217000,0
|
|
20240408,193400,41042442000,217000,217000,217000,217000,0
|
|
20240408,193300,41042442000,217000,217000,217000,217000,0
|
|
20240408,193200,41042442000,217000,217000,217000,217000,0
|
|
20240408,193100,41042442000,217000,217000,217000,217000,0
|
|
20240408,193000,41042442000,217000,217000,217000,217000,0
|
|
20240408,192900,41042442000,217000,217000,217000,217000,0
|
|
20240408,192800,41042442000,217000,217000,217000,217000,0
|
|
20240408,192700,41042442000,217000,217000,217000,217000,0
|
|
20240408,192600,41042442000,217000,217000,217000,217000,0
|
|
20240408,192500,41042442000,217000,217000,217000,217000,0
|
|
20240408,192400,41042442000,217000,217000,217000,217000,0
|
|
20240408,192300,41042442000,217000,217000,217000,217000,0
|
|
20240408,192200,41042442000,217000,217000,217000,217000,0
|
|
20240408,192100,41042442000,217000,217000,217000,217000,0
|
|
20240408,192000,41042442000,217000,217000,217000,217000,0
|
|
20240408,191900,41042442000,217000,217000,217000,217000,0
|
|
20240408,191800,41042442000,217000,217000,217000,217000,0
|
|
20240408,191700,41042442000,217000,217000,217000,217000,0
|
|
20240408,191600,41042442000,217000,217000,217000,217000,0
|
|
20240408,191500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,191400,41042442000,217000,217000,217000,217000,0
|
|
20240408,191300,41042442000,217000,217000,217000,217000,0
|
|
20240408,191200,41042442000,217000,217000,217000,217000,0
|
|
20240408,191100,41042442000,217000,217000,217000,217000,0
|
|
20240408,191000,41042442000,217000,217000,217000,217000,0
|
|
20240408,190900,41042442000,217000,217000,217000,217000,0
|
|
20240408,190800,41042442000,217000,217000,217000,217000,0
|
|
20240408,190700,41042442000,217000,217000,217000,217000,0
|
|
20240408,190600,41042442000,217000,217000,217000,217000,0
|
|
20240408,190500,41042442000,217000,217000,217000,217000,0
|
|
20240408,190400,41042442000,217000,217000,217000,217000,0
|
|
20240408,190300,41042442000,217000,217000,217000,217000,0
|
|
20240408,190200,41042442000,217000,217000,217000,217000,0
|
|
20240408,190100,41042442000,217000,217000,217000,217000,0
|
|
20240408,190000,41042442000,217000,217000,217000,217000,0
|
|
20240408,185900,41042442000,217000,217000,217000,217000,0
|
|
20240408,185800,41042442000,217000,217000,217000,217000,0
|
|
20240408,185700,41042442000,217000,217000,217000,217000,0
|
|
20240408,185600,41042442000,217000,217000,217000,217000,0
|
|
20240408,185500,41042442000,217000,217000,217000,217000,0
|
|
20240408,185400,41042442000,217000,217000,217000,217000,0
|
|
20240408,185300,41042442000,217000,217000,217000,217000,0
|
|
20240408,185200,41042442000,217000,217000,217000,217000,0
|
|
20240408,185100,41042442000,217000,217000,217000,217000,0
|
|
20240408,185000,41042442000,217000,217000,217000,217000,0
|
|
20240408,184900,41042442000,217000,217000,217000,217000,0
|
|
20240408,184800,41042442000,217000,217000,217000,217000,0
|
|
20240408,184700,41042442000,217000,217000,217000,217000,0
|
|
20240408,184600,41042442000,217000,217000,217000,217000,0
|
|
20240408,184500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,184400,41042442000,217000,217000,217000,217000,0
|
|
20240408,184300,41042442000,217000,217000,217000,217000,0
|
|
20240408,184200,41042442000,217000,217000,217000,217000,0
|
|
20240408,184100,41042442000,217000,217000,217000,217000,0
|
|
20240408,184000,41042442000,217000,217000,217000,217000,0
|
|
20240408,183900,41042442000,217000,217000,217000,217000,0
|
|
20240408,183800,41042442000,217000,217000,217000,217000,0
|
|
20240408,183700,41042442000,217000,217000,217000,217000,0
|
|
20240408,183600,41042442000,217000,217000,217000,217000,0
|
|
20240408,183500,41042442000,217000,217000,217000,217000,0
|
|
20240408,183400,41042442000,217000,217000,217000,217000,0
|
|
20240408,183300,41042442000,217000,217000,217000,217000,0
|
|
20240408,183200,41042442000,217000,217000,217000,217000,0
|
|
20240408,183100,41042442000,217000,217000,217000,217000,0
|
|
20240408,183000,41042442000,217000,217000,217000,217000,0
|
|
20240408,182900,41042442000,217000,217000,217000,217000,0
|
|
20240408,182800,41042442000,217000,217000,217000,217000,0
|
|
20240408,182700,41042442000,217000,217000,217000,217000,0
|
|
20240408,182600,41042442000,217000,217000,217000,217000,0
|
|
20240408,182500,41042442000,217000,217000,217000,217000,0
|
|
20240408,182400,41042442000,217000,217000,217000,217000,0
|
|
20240408,182300,41042442000,217000,217000,217000,217000,0
|
|
20240408,182200,41042442000,217000,217000,217000,217000,0
|
|
20240408,182100,41042442000,217000,217000,217000,217000,0
|
|
20240408,182000,41042442000,217000,217000,217000,217000,0
|
|
20240408,181900,41042442000,217000,217000,217000,217000,0
|
|
20240408,181800,41042442000,217000,217000,217000,217000,0
|
|
20240408,181700,41042442000,217000,217000,217000,217000,0
|
|
20240408,181600,41042442000,217000,217000,217000,217000,0
|
|
20240408,181500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,181400,41042442000,217000,217000,217000,217000,0
|
|
20240408,181300,41042442000,217000,217000,217000,217000,0
|
|
20240408,181200,41042442000,217000,217000,217000,217000,0
|
|
20240408,181100,41042442000,217000,217000,217000,217000,0
|
|
20240408,181000,41042442000,217000,217000,217000,217000,0
|
|
20240408,180900,41042442000,217000,217000,217000,217000,0
|
|
20240408,180800,41042442000,217000,217000,217000,217000,0
|
|
20240408,180700,41042442000,217000,217000,217000,217000,0
|
|
20240408,180600,41042442000,217000,217000,217000,217000,0
|
|
20240408,180500,41042442000,217000,217000,217000,217000,0
|
|
20240408,180400,41042442000,217000,217000,217000,217000,0
|
|
20240408,180300,41042442000,217000,217000,217000,217000,0
|
|
20240408,180200,41042442000,217000,217000,217000,217000,0
|
|
20240408,180100,41042442000,217000,217000,217000,217000,0
|
|
20240408,180000,41042442000,217000,217000,217000,217000,0
|
|
20240408,175900,41042442000,217000,217000,217000,217000,0
|
|
20240408,175800,41042442000,217000,217000,217000,217000,0
|
|
20240408,175700,41042442000,217000,217000,217000,217000,0
|
|
20240408,175600,41042442000,217000,217000,217000,217000,0
|
|
20240408,175500,41042442000,217000,217000,217000,217000,0
|
|
20240408,175400,41042442000,217000,217000,217000,217000,0
|
|
20240408,175300,41042442000,217000,217000,217000,217000,0
|
|
20240408,175200,41042442000,217000,217000,217000,217000,0
|
|
20240408,175100,41042442000,217000,217000,217000,217000,0
|
|
20240408,175000,41042442000,217000,217000,217000,217000,0
|
|
20240408,174900,41042442000,217000,217000,217000,217000,0
|
|
20240408,174800,41042442000,217000,217000,217000,217000,0
|
|
20240408,174700,41042442000,217000,217000,217000,217000,0
|
|
20240408,174600,41042442000,217000,217000,217000,217000,0
|
|
20240408,174500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,174400,41042442000,217000,217000,217000,217000,0
|
|
20240408,174300,41042442000,217000,217000,217000,217000,0
|
|
20240408,174200,41042442000,217000,217000,217000,217000,0
|
|
20240408,174100,41042442000,217000,217000,217000,217000,0
|
|
20240408,174000,41042442000,217000,217000,217000,217000,0
|
|
20240408,173900,41042442000,217000,217000,217000,217000,0
|
|
20240408,173800,41042442000,217000,217000,217000,217000,0
|
|
20240408,173700,41042442000,217000,217000,217000,217000,0
|
|
20240408,173600,41042442000,217000,217000,217000,217000,0
|
|
20240408,173500,41042442000,217000,217000,217000,217000,0
|
|
20240408,173400,41042442000,217000,217000,217000,217000,0
|
|
20240408,173300,41042442000,217000,217000,217000,217000,0
|
|
20240408,173200,41042442000,217000,217000,217000,217000,0
|
|
20240408,173100,41042442000,217000,217000,217000,217000,0
|
|
20240408,173000,41042442000,217000,217000,217000,217000,0
|
|
20240408,172900,41042442000,217000,217000,217000,217000,0
|
|
20240408,172800,41042442000,217000,217000,217000,217000,0
|
|
20240408,172700,41042442000,217000,217000,217000,217000,0
|
|
20240408,172600,41042442000,217000,217000,217000,217000,0
|
|
20240408,172500,41042442000,217000,217000,217000,217000,0
|
|
20240408,172400,41042442000,217000,217000,217000,217000,0
|
|
20240408,172300,41042442000,217000,217000,217000,217000,0
|
|
20240408,172200,41042442000,217000,217000,217000,217000,0
|
|
20240408,172100,41042442000,217000,217000,217000,217000,0
|
|
20240408,172000,41042442000,217000,217000,217000,217000,0
|
|
20240408,171900,41042442000,217000,217000,217000,217000,0
|
|
20240408,171800,41042442000,217000,217000,217000,217000,0
|
|
20240408,171700,41042442000,217000,217000,217000,217000,0
|
|
20240408,171600,41042442000,217000,217000,217000,217000,0
|
|
20240408,171500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,171400,41042442000,217000,217000,217000,217000,0
|
|
20240408,171300,41042442000,217000,217000,217000,217000,0
|
|
20240408,171200,41042442000,217000,217000,217000,217000,0
|
|
20240408,171100,41042442000,217000,217000,217000,217000,0
|
|
20240408,171000,41042442000,217000,217000,217000,217000,0
|
|
20240408,170900,41042442000,217000,217000,217000,217000,0
|
|
20240408,170800,41042442000,217000,217000,217000,217000,0
|
|
20240408,170700,41042442000,217000,217000,217000,217000,0
|
|
20240408,170600,41042442000,217000,217000,217000,217000,0
|
|
20240408,170500,41042442000,217000,217000,217000,217000,0
|
|
20240408,170400,41042442000,217000,217000,217000,217000,0
|
|
20240408,170300,41042442000,217000,217000,217000,217000,0
|
|
20240408,170200,41042442000,217000,217000,217000,217000,0
|
|
20240408,170100,41042442000,217000,217000,217000,217000,0
|
|
20240408,170000,41042442000,217000,217000,217000,217000,0
|
|
20240408,165900,41042442000,217000,217000,217000,217000,0
|
|
20240408,165800,41042442000,217000,217000,217000,217000,0
|
|
20240408,165700,41042442000,217000,217000,217000,217000,0
|
|
20240408,165600,41042442000,217000,217000,217000,217000,0
|
|
20240408,165500,41042442000,217000,217000,217000,217000,0
|
|
20240408,165400,41042442000,217000,217000,217000,217000,0
|
|
20240408,165300,41042442000,217000,217000,217000,217000,0
|
|
20240408,165200,41042442000,217000,217000,217000,217000,0
|
|
20240408,165100,41042442000,217000,217000,217000,217000,0
|
|
20240408,165000,41042442000,217000,217000,217000,217000,0
|
|
20240408,164900,41042442000,217000,217000,217000,217000,0
|
|
20240408,164800,41042442000,217000,217000,217000,217000,0
|
|
20240408,164700,41042442000,217000,217000,217000,217000,0
|
|
20240408,164600,41042442000,217000,217000,217000,217000,0
|
|
20240408,164500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,164400,41042442000,217000,217000,217000,217000,0
|
|
20240408,164300,41042442000,217000,217000,217000,217000,0
|
|
20240408,164200,41042442000,217000,217000,217000,217000,0
|
|
20240408,164100,41042442000,217000,217000,217000,217000,0
|
|
20240408,164000,41042442000,217000,217000,217000,217000,0
|
|
20240408,163900,41042442000,217000,217000,217000,217000,0
|
|
20240408,163800,41042442000,217000,217000,217000,217000,0
|
|
20240408,163700,41042442000,217000,217000,217000,217000,0
|
|
20240408,163600,41042442000,217000,217000,217000,217000,0
|
|
20240408,163500,41042442000,217000,217000,217000,217000,0
|
|
20240408,163400,41042442000,217000,217000,217000,217000,0
|
|
20240408,163300,41042442000,217000,217000,217000,217000,0
|
|
20240408,163200,41042442000,217000,217000,217000,217000,0
|
|
20240408,163100,41042442000,217000,217000,217000,217000,0
|
|
20240408,163000,41042442000,217000,217000,217000,217000,0
|
|
20240408,162900,41042442000,217000,217000,217000,217000,0
|
|
20240408,162800,41042442000,217000,217000,217000,217000,0
|
|
20240408,162700,41042442000,217000,217000,217000,217000,0
|
|
20240408,162600,41042442000,217000,217000,217000,217000,0
|
|
20240408,162500,41042442000,217000,217000,217000,217000,0
|
|
20240408,162400,41042442000,217000,217000,217000,217000,0
|
|
20240408,162300,41042442000,217000,217000,217000,217000,0
|
|
20240408,162200,41042442000,217000,217000,217000,217000,0
|
|
20240408,162100,41042442000,217000,217000,217000,217000,0
|
|
20240408,162000,41042442000,217000,217000,217000,217000,0
|
|
20240408,161900,41042442000,217000,217000,217000,217000,0
|
|
20240408,161800,41042442000,217000,217000,217000,217000,0
|
|
20240408,161700,41042442000,217000,217000,217000,217000,0
|
|
20240408,161600,41042442000,217000,217000,217000,217000,0
|
|
20240408,161500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,161400,41042442000,217000,217000,217000,217000,0
|
|
20240408,161300,41042442000,217000,217000,217000,217000,0
|
|
20240408,161200,41042442000,217000,217000,217000,217000,0
|
|
20240408,161100,41042442000,217000,217000,217000,217000,0
|
|
20240408,161000,41042442000,217000,217000,217000,217000,0
|
|
20240408,160900,41042442000,217000,217000,217000,217000,0
|
|
20240408,160800,41042442000,217000,217000,217000,217000,0
|
|
20240408,160700,41042442000,217000,217000,217000,217000,0
|
|
20240408,160600,41042442000,217000,217000,217000,217000,0
|
|
20240408,160500,41042442000,217000,217000,217000,217000,0
|
|
20240408,160400,41042442000,217000,217000,217000,217000,0
|
|
20240408,160300,41042442000,217000,217000,217000,217000,0
|
|
20240408,160200,41042442000,217000,217000,217000,217000,0
|
|
20240408,160100,41042442000,217000,217000,217000,217000,0
|
|
20240408,160000,41042442000,217000,217000,217000,217000,0
|
|
20240408,155900,41042442000,217000,217000,217000,217000,0
|
|
20240408,155800,41042442000,217000,217000,217000,217000,0
|
|
20240408,155700,41042442000,217000,217000,217000,217000,0
|
|
20240408,155600,41042442000,217000,217000,217000,217000,0
|
|
20240408,155500,41042442000,217000,217000,217000,217000,0
|
|
20240408,155400,41042442000,217000,217000,217000,217000,0
|
|
20240408,155300,41042442000,217000,217000,217000,217000,0
|
|
20240408,155200,41042442000,217000,217000,217000,217000,0
|
|
20240408,155100,41042442000,217000,217000,217000,217000,0
|
|
20240408,155000,41042442000,217000,217000,217000,217000,0
|
|
20240408,154900,41042442000,217000,217000,217000,217000,0
|
|
20240408,154800,41042442000,217000,217000,217000,217000,0
|
|
20240408,154700,41042442000,217000,217000,217000,217000,0
|
|
20240408,154600,41042442000,217000,217000,217000,217000,0
|
|
20240408,154500,41042442000,217000,217000,217000,217000,4481
|
|
20240408,154400,41042442000,217000,217000,217000,217000,0
|
|
20240408,154300,41042442000,217000,217000,217000,217000,0
|
|
20240408,154200,41042442000,217000,217000,217000,217000,0
|
|
20240408,154100,41042442000,217000,217000,217000,217000,0
|
|
20240408,154000,41042442000,217000,217000,217000,217000,0
|
|
20240408,153900,41042442000,217000,217000,217000,217000,0
|
|
20240408,153800,41042442000,217000,217000,217000,217000,0
|
|
20240408,153700,41042442000,217000,217000,217000,217000,0
|
|
20240408,153600,41042442000,217000,217000,217000,217000,0
|
|
20240408,153500,41042442000,217000,217000,217000,217000,0
|
|
20240408,153400,41042442000,217000,217000,217000,217000,0
|
|
20240408,153300,41042442000,217000,217000,217000,217000,0
|
|
20240408,153200,41042442000,217000,217000,217000,217000,0
|
|
20240408,153100,41042442000,217000,217000,217000,217000,0
|
|
20240408,153000,41042442000,217000,217000,217000,217000,4481
|
|
20240408,152900,40070065000,217500,217500,217500,217500,0
|
|
20240408,152800,40070065000,217500,217500,217500,217500,0
|
|
20240408,152700,40070065000,217500,217500,217500,217500,0
|
|
20240408,152600,40070065000,217500,217500,217500,217500,0
|
|
20240408,152500,40070065000,217500,217500,217500,217500,0
|
|
20240408,152400,40070065000,217500,217500,217500,217500,0
|
|
20240408,152300,40070065000,217500,217500,217500,217500,0
|
|
20240408,152200,40070065000,217500,217500,217500,217500,0
|
|
20240408,152100,40070065000,217500,217500,217500,217500,0
|
|
20240408,152000,40070065000,217500,217500,217500,217500,0
|
|
20240408,151900,40070065000,217500,217500,218000,217500,961
|
|
20240408,151800,39861030000,218000,218000,218000,217500,438
|
|
20240408,151700,39765749000,217500,218000,218000,217500,80
|
|
20240408,151600,39748333000,218000,218000,218000,217000,1238
|
|
20240408,151500,39478988000,218000,218000,218000,217500,287
|
|
20240408,151400,39416551000,218000,218000,218000,217500,322
|
|
20240408,151300,39346399500,218000,218000,218500,217500,268
|
|
20240408,151200,39287979000,218000,218500,218500,217500,359
|
|
20240408,151100,39209712500,218500,218500,218500,218000,664
|
|
20240408,151000,39064704500,218500,218500,218500,218000,770
|
|
20240408,150900,38896805500,218000,218500,218500,217500,167
|
|
20240408,150800,38860374500,218000,218500,218500,218000,156
|
|
20240408,150700,38826333500,218000,218500,218500,218000,221
|
|
20240408,150600,38778110500,218500,218500,218500,218000,314
|
|
20240408,150500,38709578000,218500,218500,218500,218000,215
|
|
20240408,150400,38662663500,218500,218500,218500,218000,224
|
|
20240408,150300,38613739500,218500,218000,218500,218000,353
|
|
20240408,150200,38536763500,217500,218000,218000,217500,171
|
|
20240408,150100,38499511500,218000,218000,218000,217500,282
|
|
20240408,150000,38438099500,218000,217500,218000,217000,230
|
|
20240408,145900,38388039000,218000,217500,218000,217500,602
|
|
20240408,145800,38257056000,218000,218000,218500,217500,250
|
|
20240408,145700,38202570000,218000,218000,218500,218000,1292
|
|
20240408,145600,37920844000,218000,218000,218500,218000,312
|
|
20240408,145500,37852774000,218000,218000,218500,217500,365
|
|
20240408,145400,37773170500,218500,218000,218500,218000,327
|
|
20240408,145300,37701846000,218000,218000,218500,218000,386
|
|
20240408,145200,37617601500,218000,218000,218500,217500,302
|
|
20240408,145100,37551760500,218000,217500,218500,217500,566
|
|
20240408,145000,37428408000,217500,217500,218000,217500,443
|
|
20240408,144900,37331931500,218000,217000,218000,217000,3085
|
|
20240408,144800,36661094500,217000,217500,217500,217000,485
|
|
20240408,144700,36555741500,217000,217500,217500,217000,254
|
|
20240408,144600,36500608000,217000,217500,217500,217000,1544
|
|
20240408,144500,36165478500,217500,218000,218000,217000,765
|
|
20240408,144400,35999074500,218000,217500,218000,217500,309
|
|
20240408,144300,35931833000,217500,218000,218000,217500,229
|
|
20240408,144200,35881979000,217500,217500,218000,217500,263
|
|
20240408,144100,35824753000,217500,217500,218000,217500,305
|
|
20240408,144000,35758392000,218000,218000,218000,217500,277
|
|
20240408,143900,35698121500,218000,217500,218000,217500,272
|
|
20240408,143800,35638934500,218000,217500,218000,217500,224
|
|
20240408,143700,35590180500,217500,218000,218000,217500,362
|
|
20240408,143600,35511419000,218000,218000,218000,217500,248
|
|
20240408,143500,35457449000,217500,218000,218000,217500,374
|
|
20240408,143400,35376078500,218000,218000,218000,217500,217
|
|
20240408,143300,35328823500,217500,217500,218000,217000,227
|
|
20240408,143200,35279431500,218000,218000,218000,217000,216
|
|
20240408,143100,35232451000,217500,218000,218000,217000,325
|
|
20240408,143000,35161754000,217500,217500,218000,217000,500
|
|
20240408,142900,35052960500,218000,217500,218000,217500,568
|
|
20240408,142800,34929367500,218000,218000,218000,217500,245
|
|
20240408,142700,34876023000,218000,218000,218000,217500,301
|
|
20240408,142600,34810513500,218000,217500,218000,217500,314
|
|
20240408,142500,34742152000,217500,217500,218000,217500,238
|
|
20240408,142400,34690361500,218000,218000,218000,217500,258
|
|
20240408,142300,34634216500,218000,218000,218500,217500,336
|
|
20240408,142200,34561062500,217500,217500,218500,217500,209
|
|
20240408,142100,34515492500,218000,218500,218500,217500,243
|
|
20240408,142000,34462505000,218000,218000,218500,217500,257
|
|
20240408,141900,34406461000,217500,218000,218500,217500,650
|
|
20240408,141800,34264801500,218500,218000,218500,218000,324
|
|
20240408,141700,34194144000,218500,219000,219000,218000,262
|
|
20240408,141600,34136953000,219000,218500,219000,218500,335
|
|
20240408,141500,34063729500,218500,218500,219000,218500,217
|
|
20240408,141400,34016289500,219000,219000,219000,218500,1278
|
|
20240408,141300,33737018500,218500,218500,219000,218500,294
|
|
20240408,141200,33672709000,218500,219000,219000,218500,279
|
|
20240408,141100,33611693000,218500,219000,219000,218500,365
|
|
20240408,141000,33531902000,219000,218500,219000,218000,256
|
|
20240408,140900,33475953000,219000,219000,219000,218500,179
|
|
20240408,140800,33436816500,218500,219000,219000,218500,225
|
|
20240408,140700,33387629000,219000,219000,219500,218500,235
|
|
20240408,140600,33336211000,219000,218500,219500,218500,486
|
|
20240408,140500,33229791500,218500,219000,219000,218500,259
|
|
20240408,140400,33173144000,219000,219000,219000,218500,423
|
|
20240408,140300,33080601500,219000,218500,219000,218500,270
|
|
20240408,140200,33021576000,219000,219000,219000,218500,230
|
|
20240408,140100,32971300500,219000,217500,219000,217500,853
|
|
20240408,140000,32784899000,218000,217500,218000,217500,556
|
|
20240408,135900,32663836000,217500,218000,218000,217500,259
|
|
20240408,135800,32607451000,218000,218000,218000,217500,297
|
|
20240408,135700,32542804000,218000,218000,218000,217500,287
|
|
20240408,135600,32480318500,218000,218500,218500,217500,190
|
|
20240408,135500,32438928500,218500,218000,218500,218000,238
|
|
20240408,135400,32387024000,218500,218000,218500,218000,1154
|
|
20240408,135300,32135392500,218000,218500,219000,218000,285
|
|
20240408,135200,32073184500,218500,219000,219000,218000,225
|
|
20240408,135100,32024070500,219000,219000,219000,218000,156
|
|
20240408,135000,31989969500,219000,218500,219000,218500,185
|
|
20240408,134900,31949524000,218500,219000,219000,218000,332
|
|
20240408,134800,31876950500,218500,218000,219000,218000,278
|
|
20240408,134700,31816198500,218500,218000,218500,218000,252
|
|
20240408,134600,31761172000,218000,218000,218500,217500,242
|
|
20240408,134500,31708434500,218000,218000,218500,217500,176
|
|
20240408,134400,31670089000,218000,217500,218000,217500,196
|
|
20240408,134300,31627405000,218000,218000,218000,217500,192
|
|
20240408,134200,31585601500,218000,218000,218000,217500,192
|
|
20240408,134100,31543811000,218000,218000,218000,217500,138
|
|
20240408,134000,31513767000,217500,217500,218000,217500,139
|
|
20240408,133900,31483510500,218000,217500,218000,217000,202
|
|
20240408,133800,31439558000,217000,218000,218500,217000,573
|
|
20240408,133700,31314891500,218000,218000,218500,217500,286
|
|
20240408,133600,31252624000,218000,217500,218000,217500,694
|
|
20240408,133500,31101450000,217500,217500,217500,217000,272
|
|
20240408,133400,31042321500,217000,218000,218000,217000,2337
|
|
20240408,133300,30534593000,217500,217500,218000,217500,242
|
|
20240408,133200,30481940500,218000,218000,218000,217500,207
|
|
20240408,133100,30436885000,218000,217500,218000,217000,1324
|
|
20240408,133000,30148674000,217500,217000,217500,217000,276
|
|
20240408,132900,30088706000,217500,217000,217500,217000,306
|
|
20240408,132800,30022263000,217000,217000,217500,217000,376
|
|
20240408,132700,29940638000,217000,217500,218000,217000,412
|
|
20240408,132600,29851078000,217500,217500,218000,217500,1077
|
|
20240408,132500,29616792000,217500,217500,218000,217500,1111
|
|
20240408,132400,29375116000,218000,218000,218000,217500,196
|
|
20240408,132300,29332457500,218000,217500,218000,217500,138
|
|
20240408,132200,29302409500,218000,218000,218000,217500,419
|
|
20240408,132100,29211108000,218000,217500,218000,217500,257
|
|
20240408,132000,29155158500,218000,217500,218000,217500,387
|
|
20240408,131900,29070874000,218000,217500,218000,217500,287
|
|
20240408,131800,29008383500,217500,218000,218000,217500,2234
|
|
20240408,131700,28521875000,218500,218000,218500,218000,250
|
|
20240408,131600,28467356500,218000,218000,218500,218000,318
|
|
20240408,131500,28398006000,218000,218000,218500,218000,225
|
|
20240408,131400,28348937500,218000,218500,218500,218000,712
|
|
20240408,131300,28193457500,218000,218500,219000,218000,3846
|
|
20240408,131200,27354126000,218500,218500,219000,218500,158
|
|
20240408,131100,27319577000,218500,218500,219000,218500,170
|
|
20240408,131000,27282407500,218500,219000,219000,218500,338
|
|
20240408,130900,27208506000,218500,219000,219000,218500,256
|
|
20240408,130800,27152527500,218500,219000,219000,218500,298
|
|
20240408,130700,27087344000,219000,218500,219000,218500,214
|
|
20240408,130600,27040550000,218500,218500,219500,218500,343
|
|
20240408,130500,26965432000,218500,218500,219000,218500,360
|
|
20240408,130400,26886695500,218500,219500,219500,218500,536
|
|
20240408,130300,26769302000,219500,219000,219500,219000,162
|
|
20240408,130200,26733810500,219000,219500,219500,219000,218
|
|
20240408,130100,26686059500,219000,219000,219500,219000,52
|
|
20240408,130000,26674657000,219000,219500,219500,219000,171
|
|
20240408,125900,26637190000,219500,219000,219500,219000,153
|
|
20240408,125800,26603660500,219000,219000,219500,219000,62
|
|
20240408,125700,26590072500,219000,219000,219500,219000,74
|
|
20240408,125600,26573843000,219000,219000,219500,219000,95
|
|
20240408,125500,26553027000,219500,219000,219500,219000,114
|
|
20240408,125400,26528030500,219500,219500,219500,219000,831
|
|
20240408,125300,26346004500,219500,219000,220000,219000,181
|
|
20240408,125200,26306287500,219000,219500,220000,219000,75
|
|
20240408,125100,26289824000,220000,219500,220000,219500,51
|
|
20240408,125000,26278617500,219000,219000,220000,219000,152
|
|
20240408,124900,26245262000,220000,220000,220000,219000,37
|
|
20240408,124800,26237137500,220000,219000,220000,218500,1106
|
|
20240408,124700,25994854000,219500,219500,219500,219000,453
|
|
20240408,124600,25895579000,219500,219500,219500,219000,81
|
|
20240408,124500,25877813000,219500,219500,220000,219000,125
|
|
20240408,124400,25850389500,219500,219500,219500,219000,131
|
|
20240408,124300,25821669500,219500,219500,219500,219000,279
|
|
20240408,124200,25760445000,219000,220000,220000,219000,644
|
|
20240408,124100,25619142000,220000,220000,220000,219500,189
|
|
20240408,124000,25577640500,220000,220000,220000,219500,74
|
|
20240408,123900,25561385500,220000,220000,220000,219500,100
|
|
20240408,123800,25539412500,219500,220000,220000,219500,89
|
|
20240408,123700,25519865500,219500,220000,220000,219500,57
|
|
20240408,123600,25507337500,220000,220000,220000,219500,91
|
|
20240408,123500,25487350000,220000,219500,220000,219000,144
|
|
20240408,123400,25455725000,220000,219500,220000,219000,133
|
|
20240408,123300,25426542000,219500,219500,220000,219000,265
|
|
20240408,123200,25368369500,220000,219500,220000,219500,83
|
|
20240408,123100,25350138500,219500,220000,220000,219000,731
|
|
20240408,123000,25189683000,220000,220000,220000,219500,85
|
|
20240408,122900,25171007500,220000,220000,220000,219500,134
|
|
20240408,122800,25141552000,219500,219500,220000,219500,43
|
|
20240408,122700,25132108500,220000,220000,220000,219500,111
|
|
20240408,122600,25107721500,220000,220000,220000,219500,97
|
|
20240408,122500,25086405500,219500,219500,220000,219500,497
|
|
20240408,122400,24977073000,219500,220000,220000,219000,91
|
|
20240408,122300,24957096500,220000,219500,220000,219500,62
|
|
20240408,122200,24943474500,219500,219500,220000,219500,205
|
|
20240408,122100,24898461000,220000,219000,220000,219000,327
|
|
20240408,122000,24826573500,219000,219500,219500,219000,694
|
|
20240408,121900,24674517500,219500,219000,220000,219000,128
|
|
20240408,121800,24646433000,219000,219500,219500,219000,171
|
|
20240408,121700,24608939000,219500,220000,220500,219000,1384
|
|
20240408,121600,24305643000,220000,220000,220500,220000,193
|
|
20240408,121500,24263164500,220000,220000,220500,220000,210
|
|
20240408,121400,24216922000,220000,220000,220500,219500,344
|
|
20240408,121300,24141177500,220000,219500,220000,219500,137
|
|
20240408,121200,24111086000,220000,220000,220000,219500,115
|
|
20240408,121100,24085827500,220000,220000,220000,219500,52
|
|
20240408,121000,24074400500,220000,220000,220000,219000,103
|
|
20240408,120900,24051783000,220000,219500,220000,219000,179
|
|
20240408,120800,24012541000,220000,219500,220000,219000,63
|
|
20240408,120700,23998713000,219000,219500,220000,219000,153
|
|
20240408,120600,23965133500,220000,219500,220000,219000,125
|
|
20240408,120500,23937715500,219000,219500,220000,219000,112
|
|
20240408,120400,23913146500,219500,219000,219500,219000,148
|
|
20240408,120300,23880681000,219000,220000,220000,219000,131
|
|
20240408,120200,23851923500,219500,220000,220000,219500,55
|
|
20240408,120100,23839840500,219500,220000,220000,219500,451
|
|
20240408,120000,23740834000,219500,220000,220000,219500,89
|
|
20240408,115900,23721280000,220000,220000,220000,219500,72
|
|
20240408,115800,23705461000,220000,220000,220000,219500,194
|
|
20240408,115700,23662856500,220000,220000,220000,219500,47
|
|
20240408,115600,23652529500,220000,219500,220000,219500,63
|
|
20240408,115500,23638686500,220000,220000,220000,219500,128
|
|
20240408,115400,23610576500,219500,220000,220000,219500,126
|
|
20240408,115300,23582865500,220000,220000,220000,219500,76
|
|
20240408,115200,23566170000,220000,219500,220000,219000,206
|
|
20240408,115100,23520983000,219500,219500,219500,219000,121
|
|
20240408,115000,23494441500,219000,219500,219500,219000,121
|
|
20240408,114900,23467887000,219500,219000,219500,219000,142
|
|
20240408,114800,23436780000,219500,219500,219500,219000,82
|
|
20240408,114700,23418798000,219500,219500,219500,219000,71
|
|
20240408,114600,23403225000,219500,219500,219500,219000,126
|
|
20240408,114500,23375605500,219500,219500,219500,219000,264
|
|
20240408,114400,23317662000,219500,219500,219500,219000,91
|
|
20240408,114300,23297718000,219500,218000,219500,218000,817
|
|
20240408,114200,23119160500,218000,218000,218500,217500,1056
|
|
20240408,114100,22888954500,217500,218000,218500,217500,2571
|
|
20240408,114000,22328445500,218500,218500,219000,218000,1324
|
|
20240408,113900,22039212500,218500,219000,219000,218500,258
|
|
20240408,113800,21982816500,219000,218500,219000,218500,376
|
|
20240408,113700,21900626500,218500,219000,219000,218500,337
|
|
20240408,113600,21826929000,218500,219000,220000,218500,1524
|
|
20240408,113500,21493060000,219500,219000,219500,219000,263
|
|
20240408,113400,21435412000,219500,219000,219500,219000,430
|
|
20240408,113300,21341043500,219000,220000,220000,219000,112
|
|
20240408,113200,21316489000,220000,219500,220000,219000,1032
|
|
20240408,113100,21089738500,219500,219000,219500,219000,65
|
|
20240408,113000,21075480000,219500,219500,219500,219000,152
|
|
20240408,112900,21042139000,219000,219500,219500,219000,259
|
|
20240408,112800,20985395500,219500,219500,219500,219000,447
|
|
20240408,112700,20887296000,219500,219000,219500,219000,342
|
|
20240408,112600,20812368500,219500,219500,219500,219000,248
|
|
20240408,112500,20757980000,219500,219500,219500,219000,169
|
|
20240408,112400,20720928000,219500,219500,219500,219000,163
|
|
20240408,112300,20685179000,219500,219000,219500,219000,438
|
|
20240408,112200,20589247000,219000,218500,219500,218500,868
|
|
20240408,112100,20399135500,219000,219000,219000,218500,2239
|
|
20240408,112000,19909842000,219000,219500,219500,218500,442
|
|
20240408,111900,19813141500,219500,219000,219500,218500,1316
|
|
20240408,111800,19524931500,219000,219000,219500,219000,1040
|
|
20240408,111700,19297053000,219000,219000,219500,219000,666
|
|
20240408,111600,19150988500,219000,219500,219500,219000,1856
|
|
20240408,111500,18744478500,219500,221000,221000,219000,5381
|
|
20240408,111400,17560278500,221000,221000,221500,220500,1986
|
|
20240408,111300,17121538000,221500,221500,221500,221000,164
|
|
20240408,111200,17085249500,221500,221500,221500,221000,547
|
|
20240408,111100,16964292000,221500,221500,221500,221000,248
|
|
20240408,111000,16909387000,221500,221000,221500,221000,161
|
|
20240408,110900,16873768500,221500,221500,221500,221000,167
|
|
20240408,110800,16836833000,221500,221500,222000,221000,1081
|
|
20240408,110700,16597473000,221500,222000,222500,221500,1186
|
|
20240408,110600,16334461500,222500,221500,222500,221500,592
|
|
20240408,110500,16202991500,222000,221500,222000,221500,289
|
|
20240408,110400,16138864500,222000,221500,222000,221500,324
|
|
20240408,110300,16067008000,222000,221500,222000,221500,238
|
|
20240408,110200,16014208000,222000,222000,222000,221500,337
|
|
20240408,110100,15939424500,222000,221500,222000,221500,614
|
|
20240408,110000,15803396500,222000,222000,222000,221500,341
|
|
20240408,105900,15727764000,221500,221500,222000,221500,220
|
|
20240408,105800,15678985500,221500,222000,222000,221500,378
|
|
20240408,105700,15595126500,222000,221500,222000,221500,446
|
|
20240408,105600,15496273500,221500,221500,222000,221500,208
|
|
20240408,105500,15450147500,221500,221500,222000,221500,190
|
|
20240408,105400,15408047000,222000,222000,222000,221500,399
|
|
20240408,105300,15319630500,221500,222000,222500,221500,416
|
|
20240408,105200,15227336500,222000,222500,222500,222000,427
|
|
20240408,105100,15132527500,222500,222000,222500,222000,1029
|
|
20240408,105000,14903990500,222000,223500,223500,222000,6216
|
|
20240408,104900,13518977500,224000,223500,224000,223500,167
|
|
20240408,104800,13481615500,223500,224000,224000,223500,185
|
|
20240408,104700,13440227000,224000,224000,224000,223500,125
|
|
20240408,104600,13412262500,224000,224000,224500,223500,918
|
|
20240408,104500,13206630500,224500,225000,225000,224000,240
|
|
20240408,104400,13152848500,225000,225000,225000,224500,584
|
|
20240408,104300,13021710500,225000,224500,225500,224500,143
|
|
20240408,104200,12989532500,224500,225000,225500,224500,147
|
|
20240408,104100,12956483000,225000,225000,225000,224500,281
|
|
20240408,104000,12893320500,225000,225000,225000,224500,32
|
|
20240408,103900,12886122500,225000,225000,225000,224500,221
|
|
20240408,103800,12836421500,225000,225000,225500,225000,656
|
|
20240408,103700,12688762500,225500,225000,225500,225000,117
|
|
20240408,103600,12662420500,225500,225500,226000,225000,1445
|
|
20240408,103500,12336491000,225000,225000,225500,225000,139
|
|
20240408,103400,12305193000,225000,225500,225500,224500,884
|
|
20240408,103300,12106078500,225000,225500,225500,225000,161
|
|
20240408,103200,12069812500,225500,225500,225500,225000,202
|
|
20240408,103100,12024327000,225500,225500,225500,225000,97
|
|
20240408,103000,12002461000,225500,225000,225500,224500,784
|
|
20240408,102900,11826044000,225000,225000,225000,225000,103
|
|
20240408,102800,11802869000,225000,224500,225500,224500,415
|
|
20240408,102700,11709546000,225000,225000,225500,225000,665
|
|
20240408,102600,11559886500,225500,225000,225500,225000,99
|
|
20240408,102500,11537577000,225500,224500,225500,224500,447
|
|
20240408,102400,11437041500,224500,224500,225000,224500,280
|
|
20240408,102300,11374079500,225000,225000,225000,224500,186
|
|
20240408,102200,11332246500,225000,225000,225000,224500,124
|
|
20240408,102100,11304381000,225000,225000,225000,224500,86
|
|
20240408,102000,11285031500,225000,225000,225500,225000,649
|
|
20240408,101900,11138996000,225000,225000,225000,224500,351
|
|
20240408,101800,11060044500,225000,224500,225000,224500,357
|
|
20240408,101700,10979737000,225000,224500,225000,224500,97
|
|
20240408,101600,10957923500,224500,224500,225000,224500,99
|
|
20240408,101500,10935673500,225000,224500,225000,224000,414
|
|
20240408,101400,10842633500,224500,224500,224500,224000,170
|
|
20240408,101300,10804469000,224500,224500,225000,224000,220
|
|
20240408,101200,10755065000,225000,225500,225500,224500,428
|
|
20240408,101100,10658913000,225000,225000,225500,225000,759
|
|
20240408,101000,10488100000,225000,225500,225500,225000,213
|
|
20240408,100900,10440143500,225500,225500,225500,225000,388
|
|
20240408,100800,10352656500,225500,225500,225500,225000,641
|
|
20240408,100700,10208114000,225000,225500,225500,225000,235
|
|
20240408,100600,10155159500,225500,225000,225500,225000,979
|
|
20240408,100500,9934862000,225000,225000,225000,224500,105
|
|
20240408,100400,9911245500,224500,224500,225000,224500,767
|
|
20240408,100300,9738929000,224500,224500,224500,224500,247
|
|
20240408,100200,9683477500,224500,224500,224500,224000,121
|
|
20240408,100100,9656322500,224500,224000,224500,224000,103
|
|
20240408,100000,9633223500,224500,224500,224500,224000,63
|
|
20240408,095900,9619083000,224500,224500,224500,224000,124
|
|
20240408,095800,9591256500,224500,224500,224500,224000,236
|
|
20240408,095700,9538286500,224000,224500,224500,224000,231
|
|
20240408,095600,9486511000,224500,224500,224500,224000,139
|
|
20240408,095500,9455347000,224500,224000,224500,223500,1382
|
|
20240408,095400,9145753500,224000,223500,224000,223500,251
|
|
20240408,095300,9089574500,224000,223500,224000,223000,262
|
|
20240408,095200,9030960500,223500,224000,224000,223500,1564
|
|
20240408,095100,8680975000,224000,223500,224000,223500,133
|
|
20240408,095000,8651230000,224000,223500,224000,223500,65
|
|
20240408,094900,8636688500,224000,223000,224000,223000,139
|
|
20240408,094800,8605604000,223500,223500,224000,223500,498
|
|
20240408,094700,8494280000,223500,224500,224500,223500,373
|
|
20240408,094600,8410704500,224500,224500,225000,224000,127
|
|
20240408,094500,8382191000,224500,224000,224500,224000,503
|
|
20240408,094400,8269301500,224000,223500,224500,223500,830
|
|
20240408,094300,8083492500,223500,223500,224000,223500,49
|
|
20240408,094200,8072530500,224000,224000,224500,223500,982
|
|
20240408,094100,7852509500,224000,224500,224500,224000,152
|
|
20240408,094000,7818413500,224500,224500,225000,224000,444
|
|
20240408,093900,7718732000,224500,224500,224500,224000,101
|
|
20240408,093800,7696066000,224500,224500,224500,224000,359
|
|
20240408,093700,7615482000,224500,224500,224500,224000,259
|
|
20240408,093600,7557444500,224500,224000,224500,224000,205
|
|
20240408,093500,7511473000,224000,223500,224000,223500,469
|
|
20240408,093400,7406421000,223500,223000,224000,223000,292
|
|
20240408,093300,7341177000,223000,223000,223500,223000,422
|
|
20240408,093200,7247050000,223000,223000,223500,223000,167
|
|
20240408,093100,7209756000,223500,223500,224000,223000,243
|
|
20240408,093000,7155445000,223000,223000,223500,222500,966
|
|
20240408,092900,6939910000,223000,222500,223000,222500,666
|
|
20240408,092800,6791667000,223000,223500,223500,222500,861
|
|
20240408,092700,6599601000,223000,223000,223500,223000,250
|
|
20240408,092600,6543813000,223500,223000,223500,223000,245
|
|
20240408,092500,6489136000,223000,223000,223500,222500,1249
|
|
20240408,092400,6211037500,223500,223500,223500,223000,710
|
|
20240408,092300,6052603000,223500,224000,224000,223500,468
|
|
20240408,092200,5947985000,223500,223500,224500,223500,378
|
|
20240408,092100,5863381500,223500,223000,224000,223000,467
|
|
20240408,092000,5759005500,223000,223500,224000,223000,707
|
|
20240408,091900,5601027500,223500,225000,225000,223500,1345
|
|
20240408,091800,5299532000,225000,224500,225500,224500,327
|
|
20240408,091700,5225956500,225000,225000,225500,225000,556
|
|
20240408,091600,5100851500,225000,224500,225500,224000,766
|
|
20240408,091500,4928314000,224500,224500,225000,224000,170
|
|
20240408,091400,4890147500,224500,226000,226000,224000,2478
|
|
20240408,091300,4332923500,226000,225000,226500,225000,2629
|
|
20240408,091200,3739239000,225000,224500,225000,224000,525
|
|
20240408,091100,3621273000,224500,223000,224500,223000,1598
|
|
20240408,091000,3263741000,223000,223000,223000,222000,1608
|
|
20240408,090900,2905428000,223000,222500,223000,222000,1195
|
|
20240408,090800,2639784000,222500,222000,223000,221500,360
|
|
20240408,090700,2559716000,221500,221500,222000,221500,446
|
|
20240408,090600,2460762000,222500,222000,222500,221500,940
|
|
20240408,090500,2252174000,221500,222000,222500,221500,646
|
|
20240408,090400,2108858500,222000,222000,222500,222000,507
|
|
20240408,090300,1996265500,222000,223000,223000,221000,1765
|
|
20240408,090200,1604655500,223000,225000,225000,222000,4231
|
|
20240408,090100,658594500,225000,225000,225500,224500,963
|
|
20240408,090000,441903500,225000,224500,225000,224500,1845
|