713 lines
41 KiB
CSV
713 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,205000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,204900,36150596500,213000,213000,213000,213000,0
|
|
20240412,204800,36150596500,213000,213000,213000,213000,0
|
|
20240412,204700,36150596500,213000,213000,213000,213000,0
|
|
20240412,204600,36150596500,213000,213000,213000,213000,0
|
|
20240412,204500,36150596500,213000,213000,213000,213000,0
|
|
20240412,204400,36150596500,213000,213000,213000,213000,0
|
|
20240412,204300,36150596500,213000,213000,213000,213000,0
|
|
20240412,204200,36150596500,213000,213000,213000,213000,0
|
|
20240412,204100,36150596500,213000,213000,213000,213000,0
|
|
20240412,204000,36150596500,213000,213000,213000,213000,0
|
|
20240412,203900,36150596500,213000,213000,213000,213000,0
|
|
20240412,203800,36150596500,213000,213000,213000,213000,0
|
|
20240412,203700,36150596500,213000,213000,213000,213000,0
|
|
20240412,203600,36150596500,213000,213000,213000,213000,0
|
|
20240412,203500,36150596500,213000,213000,213000,213000,0
|
|
20240412,203400,36150596500,213000,213000,213000,213000,0
|
|
20240412,203300,36150596500,213000,213000,213000,213000,0
|
|
20240412,203200,36150596500,213000,213000,213000,213000,0
|
|
20240412,203100,36150596500,213000,213000,213000,213000,0
|
|
20240412,203000,36150596500,213000,213000,213000,213000,0
|
|
20240412,202900,36150596500,213000,213000,213000,213000,0
|
|
20240412,202800,36150596500,213000,213000,213000,213000,0
|
|
20240412,202700,36150596500,213000,213000,213000,213000,0
|
|
20240412,202600,36150596500,213000,213000,213000,213000,0
|
|
20240412,202500,36150596500,213000,213000,213000,213000,0
|
|
20240412,202400,36150596500,213000,213000,213000,213000,0
|
|
20240412,202300,36150596500,213000,213000,213000,213000,0
|
|
20240412,202200,36150596500,213000,213000,213000,213000,0
|
|
20240412,202100,36150596500,213000,213000,213000,213000,0
|
|
20240412,202000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,201900,36150596500,213000,213000,213000,213000,0
|
|
20240412,201800,36150596500,213000,213000,213000,213000,0
|
|
20240412,201700,36150596500,213000,213000,213000,213000,0
|
|
20240412,201600,36150596500,213000,213000,213000,213000,0
|
|
20240412,201500,36150596500,213000,213000,213000,213000,0
|
|
20240412,201400,36150596500,213000,213000,213000,213000,0
|
|
20240412,201300,36150596500,213000,213000,213000,213000,0
|
|
20240412,201200,36150596500,213000,213000,213000,213000,0
|
|
20240412,201100,36150596500,213000,213000,213000,213000,0
|
|
20240412,201000,36150596500,213000,213000,213000,213000,0
|
|
20240412,200900,36150596500,213000,213000,213000,213000,0
|
|
20240412,200800,36150596500,213000,213000,213000,213000,0
|
|
20240412,200700,36150596500,213000,213000,213000,213000,0
|
|
20240412,200600,36150596500,213000,213000,213000,213000,0
|
|
20240412,200500,36150596500,213000,213000,213000,213000,0
|
|
20240412,200400,36150596500,213000,213000,213000,213000,0
|
|
20240412,200300,36150596500,213000,213000,213000,213000,0
|
|
20240412,200200,36150596500,213000,213000,213000,213000,0
|
|
20240412,200100,36150596500,213000,213000,213000,213000,0
|
|
20240412,200000,36150596500,213000,213000,213000,213000,0
|
|
20240412,195900,36150596500,213000,213000,213000,213000,0
|
|
20240412,195800,36150596500,213000,213000,213000,213000,0
|
|
20240412,195700,36150596500,213000,213000,213000,213000,0
|
|
20240412,195600,36150596500,213000,213000,213000,213000,0
|
|
20240412,195500,36150596500,213000,213000,213000,213000,0
|
|
20240412,195400,36150596500,213000,213000,213000,213000,0
|
|
20240412,195300,36150596500,213000,213000,213000,213000,0
|
|
20240412,195200,36150596500,213000,213000,213000,213000,0
|
|
20240412,195100,36150596500,213000,213000,213000,213000,0
|
|
20240412,195000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,194900,36150596500,213000,213000,213000,213000,0
|
|
20240412,194800,36150596500,213000,213000,213000,213000,0
|
|
20240412,194700,36150596500,213000,213000,213000,213000,0
|
|
20240412,194600,36150596500,213000,213000,213000,213000,0
|
|
20240412,194500,36150596500,213000,213000,213000,213000,0
|
|
20240412,194400,36150596500,213000,213000,213000,213000,0
|
|
20240412,194300,36150596500,213000,213000,213000,213000,0
|
|
20240412,194200,36150596500,213000,213000,213000,213000,0
|
|
20240412,194100,36150596500,213000,213000,213000,213000,0
|
|
20240412,194000,36150596500,213000,213000,213000,213000,0
|
|
20240412,193900,36150596500,213000,213000,213000,213000,0
|
|
20240412,193800,36150596500,213000,213000,213000,213000,0
|
|
20240412,193700,36150596500,213000,213000,213000,213000,0
|
|
20240412,193600,36150596500,213000,213000,213000,213000,0
|
|
20240412,193500,36150596500,213000,213000,213000,213000,0
|
|
20240412,193400,36150596500,213000,213000,213000,213000,0
|
|
20240412,193300,36150596500,213000,213000,213000,213000,0
|
|
20240412,193200,36150596500,213000,213000,213000,213000,0
|
|
20240412,193100,36150596500,213000,213000,213000,213000,0
|
|
20240412,193000,36150596500,213000,213000,213000,213000,0
|
|
20240412,192900,36150596500,213000,213000,213000,213000,0
|
|
20240412,192800,36150596500,213000,213000,213000,213000,0
|
|
20240412,192700,36150596500,213000,213000,213000,213000,0
|
|
20240412,192600,36150596500,213000,213000,213000,213000,0
|
|
20240412,192500,36150596500,213000,213000,213000,213000,0
|
|
20240412,192400,36150596500,213000,213000,213000,213000,0
|
|
20240412,192300,36150596500,213000,213000,213000,213000,0
|
|
20240412,192200,36150596500,213000,213000,213000,213000,0
|
|
20240412,192100,36150596500,213000,213000,213000,213000,0
|
|
20240412,192000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,191900,36150596500,213000,213000,213000,213000,0
|
|
20240412,191800,36150596500,213000,213000,213000,213000,0
|
|
20240412,191700,36150596500,213000,213000,213000,213000,0
|
|
20240412,191600,36150596500,213000,213000,213000,213000,0
|
|
20240412,191500,36150596500,213000,213000,213000,213000,0
|
|
20240412,191400,36150596500,213000,213000,213000,213000,0
|
|
20240412,191300,36150596500,213000,213000,213000,213000,0
|
|
20240412,191200,36150596500,213000,213000,213000,213000,0
|
|
20240412,191100,36150596500,213000,213000,213000,213000,0
|
|
20240412,191000,36150596500,213000,213000,213000,213000,0
|
|
20240412,190900,36150596500,213000,213000,213000,213000,0
|
|
20240412,190800,36150596500,213000,213000,213000,213000,0
|
|
20240412,190700,36150596500,213000,213000,213000,213000,0
|
|
20240412,190600,36150596500,213000,213000,213000,213000,0
|
|
20240412,190500,36150596500,213000,213000,213000,213000,0
|
|
20240412,190400,36150596500,213000,213000,213000,213000,0
|
|
20240412,190300,36150596500,213000,213000,213000,213000,0
|
|
20240412,190200,36150596500,213000,213000,213000,213000,0
|
|
20240412,190100,36150596500,213000,213000,213000,213000,0
|
|
20240412,190000,36150596500,213000,213000,213000,213000,0
|
|
20240412,185900,36150596500,213000,213000,213000,213000,0
|
|
20240412,185800,36150596500,213000,213000,213000,213000,0
|
|
20240412,185700,36150596500,213000,213000,213000,213000,0
|
|
20240412,185600,36150596500,213000,213000,213000,213000,0
|
|
20240412,185500,36150596500,213000,213000,213000,213000,0
|
|
20240412,185400,36150596500,213000,213000,213000,213000,0
|
|
20240412,185300,36150596500,213000,213000,213000,213000,0
|
|
20240412,185200,36150596500,213000,213000,213000,213000,0
|
|
20240412,185100,36150596500,213000,213000,213000,213000,0
|
|
20240412,185000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,184900,36150596500,213000,213000,213000,213000,0
|
|
20240412,184800,36150596500,213000,213000,213000,213000,0
|
|
20240412,184700,36150596500,213000,213000,213000,213000,0
|
|
20240412,184600,36150596500,213000,213000,213000,213000,0
|
|
20240412,184500,36150596500,213000,213000,213000,213000,0
|
|
20240412,184400,36150596500,213000,213000,213000,213000,0
|
|
20240412,184300,36150596500,213000,213000,213000,213000,0
|
|
20240412,184200,36150596500,213000,213000,213000,213000,0
|
|
20240412,184100,36150596500,213000,213000,213000,213000,0
|
|
20240412,184000,36150596500,213000,213000,213000,213000,0
|
|
20240412,183900,36150596500,213000,213000,213000,213000,0
|
|
20240412,183800,36150596500,213000,213000,213000,213000,0
|
|
20240412,183700,36150596500,213000,213000,213000,213000,0
|
|
20240412,183600,36150596500,213000,213000,213000,213000,0
|
|
20240412,183500,36150596500,213000,213000,213000,213000,0
|
|
20240412,183400,36150596500,213000,213000,213000,213000,0
|
|
20240412,183300,36150596500,213000,213000,213000,213000,0
|
|
20240412,183200,36150596500,213000,213000,213000,213000,0
|
|
20240412,183100,36150596500,213000,213000,213000,213000,0
|
|
20240412,183000,36150596500,213000,213000,213000,213000,0
|
|
20240412,182900,36150596500,213000,213000,213000,213000,0
|
|
20240412,182800,36150596500,213000,213000,213000,213000,0
|
|
20240412,182700,36150596500,213000,213000,213000,213000,0
|
|
20240412,182600,36150596500,213000,213000,213000,213000,0
|
|
20240412,182500,36150596500,213000,213000,213000,213000,0
|
|
20240412,182400,36150596500,213000,213000,213000,213000,0
|
|
20240412,182300,36150596500,213000,213000,213000,213000,0
|
|
20240412,182200,36150596500,213000,213000,213000,213000,0
|
|
20240412,182100,36150596500,213000,213000,213000,213000,0
|
|
20240412,182000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,181900,36150596500,213000,213000,213000,213000,0
|
|
20240412,181800,36150596500,213000,213000,213000,213000,0
|
|
20240412,181700,36150596500,213000,213000,213000,213000,0
|
|
20240412,181600,36150596500,213000,213000,213000,213000,0
|
|
20240412,181500,36150596500,213000,213000,213000,213000,0
|
|
20240412,181400,36150596500,213000,213000,213000,213000,0
|
|
20240412,181300,36150596500,213000,213000,213000,213000,0
|
|
20240412,181200,36150596500,213000,213000,213000,213000,0
|
|
20240412,181100,36150596500,213000,213000,213000,213000,0
|
|
20240412,181000,36150596500,213000,213000,213000,213000,0
|
|
20240412,180900,36150596500,213000,213000,213000,213000,0
|
|
20240412,180800,36150596500,213000,213000,213000,213000,0
|
|
20240412,180700,36150596500,213000,213000,213000,213000,0
|
|
20240412,180600,36150596500,213000,213000,213000,213000,0
|
|
20240412,180500,36150596500,213000,213000,213000,213000,0
|
|
20240412,180400,36150596500,213000,213000,213000,213000,0
|
|
20240412,180300,36150596500,213000,213000,213000,213000,0
|
|
20240412,180200,36150596500,213000,213000,213000,213000,0
|
|
20240412,180100,36150596500,213000,213000,213000,213000,0
|
|
20240412,180000,36150596500,213000,213000,213000,213000,0
|
|
20240412,175900,36150596500,213000,213000,213000,213000,0
|
|
20240412,175800,36150596500,213000,213000,213000,213000,0
|
|
20240412,175700,36150596500,213000,213000,213000,213000,0
|
|
20240412,175600,36150596500,213000,213000,213000,213000,0
|
|
20240412,175500,36150596500,213000,213000,213000,213000,0
|
|
20240412,175400,36150596500,213000,213000,213000,213000,0
|
|
20240412,175300,36150596500,213000,213000,213000,213000,0
|
|
20240412,175200,36150596500,213000,213000,213000,213000,0
|
|
20240412,175100,36150596500,213000,213000,213000,213000,0
|
|
20240412,175000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,174900,36150596500,213000,213000,213000,213000,0
|
|
20240412,174800,36150596500,213000,213000,213000,213000,0
|
|
20240412,174700,36150596500,213000,213000,213000,213000,0
|
|
20240412,174600,36150596500,213000,213000,213000,213000,0
|
|
20240412,174500,36150596500,213000,213000,213000,213000,0
|
|
20240412,174400,36150596500,213000,213000,213000,213000,0
|
|
20240412,174300,36150596500,213000,213000,213000,213000,0
|
|
20240412,174200,36150596500,213000,213000,213000,213000,0
|
|
20240412,174100,36150596500,213000,213000,213000,213000,0
|
|
20240412,174000,36150596500,213000,213000,213000,213000,0
|
|
20240412,173900,36150596500,213000,213000,213000,213000,0
|
|
20240412,173800,36150596500,213000,213000,213000,213000,0
|
|
20240412,173700,36150596500,213000,213000,213000,213000,0
|
|
20240412,173600,36150596500,213000,213000,213000,213000,0
|
|
20240412,173500,36150596500,213000,213000,213000,213000,0
|
|
20240412,173400,36150596500,213000,213000,213000,213000,0
|
|
20240412,173300,36150596500,213000,213000,213000,213000,0
|
|
20240412,173200,36150596500,213000,213000,213000,213000,0
|
|
20240412,173100,36150596500,213000,213000,213000,213000,0
|
|
20240412,173000,36150596500,213000,213000,213000,213000,0
|
|
20240412,172900,36150596500,213000,213000,213000,213000,0
|
|
20240412,172800,36150596500,213000,213000,213000,213000,0
|
|
20240412,172700,36150596500,213000,213000,213000,213000,0
|
|
20240412,172600,36150596500,213000,213000,213000,213000,0
|
|
20240412,172500,36150596500,213000,213000,213000,213000,0
|
|
20240412,172400,36150596500,213000,213000,213000,213000,0
|
|
20240412,172300,36150596500,213000,213000,213000,213000,0
|
|
20240412,172200,36150596500,213000,213000,213000,213000,0
|
|
20240412,172100,36150596500,213000,213000,213000,213000,0
|
|
20240412,172000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,171900,36150596500,213000,213000,213000,213000,0
|
|
20240412,171800,36150596500,213000,213000,213000,213000,0
|
|
20240412,171700,36150596500,213000,213000,213000,213000,0
|
|
20240412,171600,36150596500,213000,213000,213000,213000,0
|
|
20240412,171500,36150596500,213000,213000,213000,213000,0
|
|
20240412,171400,36150596500,213000,213000,213000,213000,0
|
|
20240412,171300,36150596500,213000,213000,213000,213000,0
|
|
20240412,171200,36150596500,213000,213000,213000,213000,0
|
|
20240412,171100,36150596500,213000,213000,213000,213000,0
|
|
20240412,171000,36150596500,213000,213000,213000,213000,0
|
|
20240412,170900,36150596500,213000,213000,213000,213000,0
|
|
20240412,170800,36150596500,213000,213000,213000,213000,0
|
|
20240412,170700,36150596500,213000,213000,213000,213000,0
|
|
20240412,170600,36150596500,213000,213000,213000,213000,0
|
|
20240412,170500,36150596500,213000,213000,213000,213000,0
|
|
20240412,170400,36150596500,213000,213000,213000,213000,0
|
|
20240412,170300,36150596500,213000,213000,213000,213000,0
|
|
20240412,170200,36150596500,213000,213000,213000,213000,0
|
|
20240412,170100,36150596500,213000,213000,213000,213000,0
|
|
20240412,170000,36150596500,213000,213000,213000,213000,0
|
|
20240412,165900,36150596500,213000,213000,213000,213000,0
|
|
20240412,165800,36150596500,213000,213000,213000,213000,0
|
|
20240412,165700,36150596500,213000,213000,213000,213000,0
|
|
20240412,165600,36150596500,213000,213000,213000,213000,0
|
|
20240412,165500,36150596500,213000,213000,213000,213000,0
|
|
20240412,165400,36150596500,213000,213000,213000,213000,0
|
|
20240412,165300,36150596500,213000,213000,213000,213000,0
|
|
20240412,165200,36150596500,213000,213000,213000,213000,0
|
|
20240412,165100,36150596500,213000,213000,213000,213000,0
|
|
20240412,165000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,164900,36150596500,213000,213000,213000,213000,0
|
|
20240412,164800,36150596500,213000,213000,213000,213000,0
|
|
20240412,164700,36150596500,213000,213000,213000,213000,0
|
|
20240412,164600,36150596500,213000,213000,213000,213000,0
|
|
20240412,164500,36150596500,213000,213000,213000,213000,0
|
|
20240412,164400,36150596500,213000,213000,213000,213000,0
|
|
20240412,164300,36150596500,213000,213000,213000,213000,0
|
|
20240412,164200,36150596500,213000,213000,213000,213000,0
|
|
20240412,164100,36150596500,213000,213000,213000,213000,0
|
|
20240412,164000,36150596500,213000,213000,213000,213000,0
|
|
20240412,163900,36150596500,213000,213000,213000,213000,0
|
|
20240412,163800,36150596500,213000,213000,213000,213000,0
|
|
20240412,163700,36150596500,213000,213000,213000,213000,0
|
|
20240412,163600,36150596500,213000,213000,213000,213000,0
|
|
20240412,163500,36150596500,213000,213000,213000,213000,0
|
|
20240412,163400,36150596500,213000,213000,213000,213000,0
|
|
20240412,163300,36150596500,213000,213000,213000,213000,0
|
|
20240412,163200,36150596500,213000,213000,213000,213000,0
|
|
20240412,163100,36150596500,213000,213000,213000,213000,0
|
|
20240412,163000,36150596500,213000,213000,213000,213000,0
|
|
20240412,162900,36150596500,213000,213000,213000,213000,0
|
|
20240412,162800,36150596500,213000,213000,213000,213000,0
|
|
20240412,162700,36150596500,213000,213000,213000,213000,0
|
|
20240412,162600,36150596500,213000,213000,213000,213000,0
|
|
20240412,162500,36150596500,213000,213000,213000,213000,0
|
|
20240412,162400,36150596500,213000,213000,213000,213000,0
|
|
20240412,162300,36150596500,213000,213000,213000,213000,0
|
|
20240412,162200,36150596500,213000,213000,213000,213000,0
|
|
20240412,162100,36150596500,213000,213000,213000,213000,0
|
|
20240412,162000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,161900,36150596500,213000,213000,213000,213000,0
|
|
20240412,161800,36150596500,213000,213000,213000,213000,0
|
|
20240412,161700,36150596500,213000,213000,213000,213000,0
|
|
20240412,161600,36150596500,213000,213000,213000,213000,0
|
|
20240412,161500,36150596500,213000,213000,213000,213000,0
|
|
20240412,161400,36150596500,213000,213000,213000,213000,0
|
|
20240412,161300,36150596500,213000,213000,213000,213000,0
|
|
20240412,161200,36150596500,213000,213000,213000,213000,0
|
|
20240412,161100,36150596500,213000,213000,213000,213000,0
|
|
20240412,161000,36150596500,213000,213000,213000,213000,0
|
|
20240412,160900,36150596500,213000,213000,213000,213000,0
|
|
20240412,160800,36150596500,213000,213000,213000,213000,0
|
|
20240412,160700,36150596500,213000,213000,213000,213000,0
|
|
20240412,160600,36150596500,213000,213000,213000,213000,0
|
|
20240412,160500,36150596500,213000,213000,213000,213000,0
|
|
20240412,160400,36150596500,213000,213000,213000,213000,0
|
|
20240412,160300,36150596500,213000,213000,213000,213000,0
|
|
20240412,160200,36150596500,213000,213000,213000,213000,0
|
|
20240412,160100,36150596500,213000,213000,213000,213000,0
|
|
20240412,160000,36150596500,213000,213000,213000,213000,0
|
|
20240412,155900,36150596500,213000,213000,213000,213000,0
|
|
20240412,155800,36150596500,213000,213000,213000,213000,0
|
|
20240412,155700,36150596500,213000,213000,213000,213000,0
|
|
20240412,155600,36150596500,213000,213000,213000,213000,0
|
|
20240412,155500,36150596500,213000,213000,213000,213000,0
|
|
20240412,155400,36150596500,213000,213000,213000,213000,0
|
|
20240412,155300,36150596500,213000,213000,213000,213000,0
|
|
20240412,155200,36150596500,213000,213000,213000,213000,0
|
|
20240412,155100,36150596500,213000,213000,213000,213000,0
|
|
20240412,155000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,154900,36150596500,213000,213000,213000,213000,0
|
|
20240412,154800,36150596500,213000,213000,213000,213000,0
|
|
20240412,154700,36150596500,213000,213000,213000,213000,0
|
|
20240412,154600,36150596500,213000,213000,213000,213000,0
|
|
20240412,154500,36150596500,213000,213000,213000,213000,0
|
|
20240412,154400,36150596500,213000,213000,213000,213000,0
|
|
20240412,154300,36150596500,213000,213000,213000,213000,0
|
|
20240412,154200,36150596500,213000,213000,213000,213000,0
|
|
20240412,154100,36150596500,213000,213000,213000,213000,0
|
|
20240412,154000,36150596500,213000,213000,213000,213000,0
|
|
20240412,153900,36150596500,213000,213000,213000,213000,0
|
|
20240412,153800,36150596500,213000,213000,213000,213000,0
|
|
20240412,153700,36150596500,213000,213000,213000,213000,0
|
|
20240412,153600,36150596500,213000,213000,213000,213000,0
|
|
20240412,153500,36150596500,213000,213000,213000,213000,0
|
|
20240412,153400,36150596500,213000,213000,213000,213000,0
|
|
20240412,153300,36150596500,213000,213000,213000,213000,0
|
|
20240412,153200,36150596500,213000,213000,213000,213000,0
|
|
20240412,153100,36150596500,213000,213000,213000,213000,0
|
|
20240412,153000,36150596500,213000,213000,213000,213000,9236
|
|
20240412,152900,34183328500,213000,213000,213000,213000,0
|
|
20240412,152800,34183328500,213000,213000,213000,213000,0
|
|
20240412,152700,34183328500,213000,213000,213000,213000,0
|
|
20240412,152600,34183328500,213000,213000,213000,213000,0
|
|
20240412,152500,34183328500,213000,213000,213000,213000,0
|
|
20240412,152400,34183328500,213000,213000,213000,213000,0
|
|
20240412,152300,34183328500,213000,213000,213000,213000,0
|
|
20240412,152200,34183328500,213000,213000,213000,213000,0
|
|
20240412,152100,34183328500,213000,213000,213000,213000,0
|
|
20240412,152000,34183328500,213000,213000,213000,213000,0
|
|
20240412,151900,34183328500,213000,213000,213500,213000,1012
|
|
20240412,151800,33967518000,213500,213000,213500,213000,538
|
|
20240412,151700,33852787500,213000,213000,213500,213000,225
|
|
20240412,151600,33804849500,213500,213000,213500,213000,778
|
|
20240412,151500,33638793500,213000,213500,213500,213000,314
|
|
20240412,151400,33571893000,213500,213000,213500,213000,308
|
|
20240412,151300,33506279500,213000,213000,213500,213000,298
|
|
20240412,151200,33442791000,213500,213500,213500,213000,957
|
|
20240412,151100,33238921500,213500,213500,213500,213000,407
|
|
20240412,151000,33152220000,213000,214000,214000,213000,526
|
|
20240412,150900,33039895500,213500,213500,214000,213500,503
|
|
20240412,150800,32932453000,214000,214000,214000,213500,94
|
|
20240412,150700,32912378500,213500,213500,214000,213500,319
|
|
20240412,150600,32844267500,213500,214000,214000,213500,277
|
|
20240412,150500,32785117000,214000,213500,214000,213500,205
|
|
20240412,150400,32741336000,214000,214000,214000,213500,209
|
|
20240412,150300,32696703500,213500,214000,214000,213500,469
|
|
20240412,150200,32596560500,213500,213500,214000,213500,265
|
|
20240412,150100,32539974000,214000,214000,214000,213500,190
|
|
20240412,150000,32499391000,213500,213500,214000,213500,566
|
|
20240412,145900,32378492000,214000,214000,214000,213500,514
|
|
20240412,145800,32268630500,213500,213500,214000,213500,253
|
|
20240412,145700,32214518000,213500,214000,214000,213500,407
|
|
20240412,145600,32127573000,213500,213500,214000,213500,141
|
|
20240412,145500,32097448500,213500,213500,214000,213500,129
|
|
20240412,145400,32069893500,213500,213500,214000,213500,274
|
|
20240412,145300,32011286000,214000,214000,214000,213500,1450
|
|
20240412,145200,31701685500,213500,214000,214500,213500,1145
|
|
20240412,145100,31456834000,214000,214000,214500,214000,286
|
|
20240412,145000,31395607500,214500,214500,214500,214000,200
|
|
20240412,144900,31352792000,214000,214500,214500,214000,336
|
|
20240412,144800,31280827000,214500,214000,214500,214000,177
|
|
20240412,144700,31242934500,214500,214000,214500,214000,250
|
|
20240412,144600,31189407500,214500,214500,214500,214000,155
|
|
20240412,144500,31156226500,214500,214500,214500,214000,141
|
|
20240412,144400,31126032500,214500,214000,214500,214000,165
|
|
20240412,144300,31090709000,214000,214000,214500,214000,127
|
|
20240412,144200,31063516000,214000,214500,214500,214000,206
|
|
20240412,144100,31019405500,214500,214000,214500,214000,279
|
|
20240412,144000,30959653500,214000,214500,214500,214000,377
|
|
20240412,143900,30878956000,214000,214500,214500,214000,96
|
|
20240412,143800,30858400500,214000,214000,214500,214000,364
|
|
20240412,143700,30780480000,214000,214000,214500,214000,150
|
|
20240412,143600,30748360000,214500,214000,214500,214000,180
|
|
20240412,143500,30709821500,214000,214000,214500,214000,236
|
|
20240412,143400,30659276500,214000,214000,214500,214000,176
|
|
20240412,143300,30621551000,214000,214000,214500,214000,408
|
|
20240412,143200,30534170000,214500,214500,214500,214000,131
|
|
20240412,143100,30506106500,214500,214000,214500,214000,231
|
|
20240412,143000,30456658500,214500,215000,215000,214000,206
|
|
20240412,142900,30412491000,214500,214500,215000,214500,242
|
|
20240412,142800,30360573500,214500,215000,215000,214500,76
|
|
20240412,142700,30344260000,214500,214500,215000,214500,237
|
|
20240412,142600,30293412000,214500,215000,215000,214500,259
|
|
20240412,142500,30237773000,214500,214500,215000,214500,225
|
|
20240412,142400,30189478000,215000,214500,215000,214500,179
|
|
20240412,142300,30151043500,214500,215000,215000,214500,659
|
|
20240412,142200,30009430000,215000,214500,215000,214000,174
|
|
20240412,142100,29972075000,214500,214000,215000,214000,184
|
|
20240412,142000,29932613000,214000,214500,215000,214000,757
|
|
20240412,141900,29770139500,214000,213500,214500,213500,135
|
|
20240412,141800,29741235000,214500,213500,214500,213500,258
|
|
20240412,141700,29685976500,213500,213500,214000,213500,93
|
|
20240412,141600,29666116000,214000,213500,214500,213500,98
|
|
20240412,141500,29645150500,213500,214500,214500,213500,124
|
|
20240412,141400,29618628000,214000,214000,214500,213500,450
|
|
20240412,141300,29522276500,214000,213500,214000,213500,272
|
|
20240412,141200,29464156000,213500,214000,214000,213500,177
|
|
20240412,141100,29426320500,214000,213500,214000,213500,177
|
|
20240412,141000,29388479000,213500,213500,214000,213000,151
|
|
20240412,140900,29356249000,213000,214000,214000,213000,286
|
|
20240412,140800,29295152500,213500,213500,214000,213000,726
|
|
20240412,140700,29140112500,213500,213000,213500,213000,246
|
|
20240412,140600,29087708000,213500,213500,213500,213000,75
|
|
20240412,140500,29071721000,213000,213000,213500,213000,120
|
|
20240412,140400,29046150000,213000,213500,213500,213000,217
|
|
20240412,140300,28999891500,213000,213000,213500,213000,124
|
|
20240412,140200,28973470500,213500,213500,213500,213000,199
|
|
20240412,140100,28931030000,213000,213500,213500,213000,124
|
|
20240412,140000,28904612500,213500,213500,214000,213000,316
|
|
20240412,135900,28837080500,213500,213500,213500,213000,172
|
|
20240412,135800,28800432000,213000,213500,214000,213000,234
|
|
20240412,135700,28750470000,213500,213500,214000,213500,253
|
|
20240412,135600,28696404000,213500,213500,214000,213500,126
|
|
20240412,135500,28669489000,213500,213500,214000,213500,241
|
|
20240412,135400,28618027000,213500,213500,214000,213500,113
|
|
20240412,135300,28593890000,214000,213500,214000,213500,186
|
|
20240412,135200,28554157500,214000,213500,214000,213500,154
|
|
20240412,135100,28521244000,213500,213500,214000,213500,207
|
|
20240412,135000,28477005500,214000,213500,214000,213500,226
|
|
20240412,134900,28428683000,213500,213500,214000,213000,174
|
|
20240412,134800,28391517000,213500,213500,214000,213000,227
|
|
20240412,134700,28343100500,213000,213000,214000,213000,156
|
|
20240412,134600,28309788500,213000,212500,213500,212500,812
|
|
20240412,134500,28136808000,212500,212500,213500,212500,329
|
|
20240412,134400,28066772500,213000,212000,213000,212000,666
|
|
20240412,134300,27925243000,212000,212000,212500,212000,76
|
|
20240412,134200,27909119000,212000,212500,212500,212000,168
|
|
20240412,134100,27873451000,212000,212000,212500,212000,139
|
|
20240412,134000,27843967000,212500,212500,212500,212000,861
|
|
20240412,133900,27661028000,212500,213000,213000,212000,1109
|
|
20240412,133800,27425335000,212500,212500,213000,212500,172
|
|
20240412,133700,27388782500,212500,212500,213000,212500,134
|
|
20240412,133600,27360297500,212500,212500,213000,212500,289
|
|
20240412,133500,27298860500,212500,212500,213000,212500,236
|
|
20240412,133400,27248699000,212500,212500,213000,212500,233
|
|
20240412,133300,27199168000,212500,212500,213000,212500,172
|
|
20240412,133200,27162617000,212500,212500,213000,212500,129
|
|
20240412,133100,27135201000,213000,212500,213000,212500,184
|
|
20240412,133000,27096079500,213000,213000,213000,212500,211
|
|
20240412,132900,27051197000,213000,213000,213000,212500,204
|
|
20240412,132800,27007817500,213000,212500,213000,212500,231
|
|
20240412,132700,26958683500,212500,212500,213000,212500,187
|
|
20240412,132600,26918925500,212500,213000,213000,212500,123
|
|
20240412,132500,26892772000,213000,212500,213000,212500,121
|
|
20240412,132400,26867045500,212500,212000,213000,212000,369
|
|
20240412,132300,26788694500,212000,212500,213000,212000,249
|
|
20240412,132200,26735778500,212500,212500,213000,212500,205
|
|
20240412,132100,26692212000,213000,212500,213000,212500,171
|
|
20240412,132000,26655866500,212500,212500,213000,212500,191
|
|
20240412,131900,26615269000,213000,212500,213000,212500,251
|
|
20240412,131800,26561919000,212500,212500,213000,212500,168
|
|
20240412,131700,26526217000,213000,212500,213000,212500,118
|
|
20240412,131600,26501139500,212500,212500,213000,212500,85
|
|
20240412,131500,26483072500,213000,212500,213000,212000,229
|
|
20240412,131400,26434452000,212000,212500,213000,212000,783
|
|
20240412,131300,26268106500,213000,213000,213500,212500,144
|
|
20240412,131200,26237478500,212500,212500,213500,212500,279
|
|
20240412,131100,26178133500,212500,212500,213000,212500,144
|
|
20240412,131000,26147508000,212500,212500,213000,212500,116
|
|
20240412,130900,26122821500,213000,212500,213000,212500,292
|
|
20240412,130800,26060717000,212500,213000,213000,212500,247
|
|
20240412,130700,26008194000,212500,212500,213000,212500,159
|
|
20240412,130600,25974360000,212500,213000,213000,212500,267
|
|
20240412,130500,25917583500,212500,213000,213000,212500,77
|
|
20240412,130400,25901220000,212500,212500,213000,212500,95
|
|
20240412,130300,25881027000,212500,212500,213000,212500,143
|
|
20240412,130200,25850637000,212500,213000,213000,212500,156
|
|
20240412,130100,25817474500,212500,212500,213000,212500,239
|
|
20240412,130000,25766600000,213000,212000,213000,212000,560
|
|
20240412,125900,25647674000,212000,212000,212500,212000,402
|
|
20240412,125800,25562404500,212000,212000,212500,212000,405
|
|
20240412,125700,25476446000,212500,212000,212500,212000,139
|
|
20240412,125600,25446972500,212000,212000,212500,212000,127
|
|
20240412,125500,25420021500,212500,212000,212500,212000,235
|
|
20240412,125400,25370128000,212500,212500,212500,212000,154
|
|
20240412,125300,25337446500,212500,212000,212500,212000,248
|
|
20240412,125200,25284800000,212000,212000,212500,211500,952
|
|
20240412,125100,25083061500,211500,212000,212000,211500,109
|
|
20240412,125000,25059994500,212000,211500,212000,211500,340
|
|
20240412,124900,24988043500,211500,212000,212000,211500,409
|
|
20240412,124800,24901525500,211500,212000,212000,211500,174
|
|
20240412,124700,24864719500,211500,211500,212000,211500,140
|
|
20240412,124600,24835099000,211500,211500,212000,211500,333
|
|
20240412,124500,24764653000,212000,211500,212000,211500,1407
|
|
20240412,124400,24467032500,211500,211500,212000,211500,373
|
|
20240412,124300,24388107000,211500,211500,212000,211500,487
|
|
20240412,124200,24285102000,211500,212000,212000,211500,219
|
|
20240412,124100,24238769500,212000,212000,212000,211500,183
|
|
20240412,124000,24200034500,212000,211500,212000,211500,132
|
|
20240412,123900,24172099000,212000,212000,212000,211500,147
|
|
20240412,123800,24140999000,212000,211500,212000,211500,272
|
|
20240412,123700,24083450000,212000,212500,212500,211500,3332
|
|
20240412,123600,23377320500,212000,212500,212500,212000,223
|
|
20240412,123500,23330011000,212000,212500,213000,212000,2566
|
|
20240412,123400,22784672000,212500,212500,213000,212500,190
|
|
20240412,123300,22744285000,213000,213000,213000,212500,480
|
|
20240412,123200,22642270500,213000,212500,213000,212500,539
|
|
20240412,123100,22527709500,212500,212500,213000,212500,310
|
|
20240412,123000,22461776000,212500,213000,213000,212500,492
|
|
20240412,122900,22357170500,212500,213000,213500,212500,2419
|
|
20240412,122800,21841957500,213500,213500,214000,213000,1768
|
|
20240412,122700,21464538500,213500,214000,214000,213500,113
|
|
20240412,122600,21440400000,213500,213500,214000,213500,127
|
|
20240412,122500,21413278000,214000,214500,214500,213500,562
|
|
20240412,122400,21293094000,214500,213500,214500,213500,297
|
|
20240412,122300,21229591500,213500,213500,214000,213500,105
|
|
20240412,122200,21207166000,213500,213500,214000,213500,132
|
|
20240412,122100,21178959000,214000,214000,214500,213500,689
|
|
20240412,122000,21031437500,214000,214000,214500,213500,860
|
|
20240412,121900,20847421000,213500,213500,214000,213500,290
|
|
20240412,121800,20785459500,213500,214000,214000,213500,215
|
|
20240412,121700,20739496500,214000,214000,214500,213500,175
|
|
20240412,121600,20702110000,213500,214000,214000,213500,192
|
|
20240412,121500,20661081000,213500,214000,214500,213500,876
|
|
20240412,121400,20473977500,214000,214000,214500,214000,435
|
|
20240412,121300,20380884500,214000,214500,214500,214000,258
|
|
20240412,121200,20325596000,214500,214000,214500,213500,714
|
|
20240412,121100,20172762500,214000,214000,214000,213500,176
|
|
20240412,121000,20135118000,213500,213500,214000,213500,269
|
|
20240412,120900,20077592000,213500,213500,214000,213500,744
|
|
20240412,120800,19918665000,213500,213500,214000,213500,70
|
|
20240412,120700,19903714500,213500,213500,214000,213500,395
|
|
20240412,120600,19819251500,214000,213500,214500,213500,91
|
|
20240412,120500,19799813500,213500,214000,214500,213500,1189
|
|
20240412,120400,19545375500,214000,214000,214500,214000,1379
|
|
20240412,120300,19250246000,214000,214500,214500,214000,84
|
|
20240412,120200,19232252500,214000,214000,214500,214000,171
|
|
20240412,120100,19195632000,214000,214000,214500,214000,722
|
|
20240412,120000,19040917000,214000,214500,215000,214000,1142
|
|
20240412,115900,18795950000,214500,214500,215000,214500,118
|
|
20240412,115800,18770634500,214500,214500,215000,214500,158
|
|
20240412,115700,18736721500,214500,214500,215000,214500,126
|
|
20240412,115600,18709672500,214500,214500,215000,214500,128
|
|
20240412,115500,18682213000,214500,215000,215000,214500,137
|
|
20240412,115400,18652821500,214500,214500,215000,214000,190
|
|
20240412,115300,18612045000,215000,214500,215000,214000,199
|
|
20240412,115200,18569376000,214500,214500,215000,214500,121
|
|
20240412,115100,18543399500,214500,214500,215000,214000,99
|
|
20240412,115000,18522166500,214000,214500,215000,214000,377
|
|
20240412,114900,18441317500,214500,214000,215000,214000,292
|
|
20240412,114800,18378727500,214000,214000,214500,214000,112
|
|
20240412,114700,18354738500,214000,215000,215000,214000,1557
|
|
20240412,114600,18020734500,214500,214500,215000,214500,76
|
|
20240412,114500,18004429500,214500,214500,215500,214500,203
|
|
20240412,114400,17960820000,214500,214500,215000,214500,297
|
|
20240412,114300,17897071000,214500,215000,215000,214500,142
|
|
20240412,114200,17866586500,214500,214500,215000,214500,66
|
|
20240412,114100,17852414000,215500,215000,215500,215000,1260
|
|
20240412,114000,17581511500,215000,215000,215500,215000,96
|
|
20240412,113900,17560849500,215000,215500,215500,214500,1202
|
|
20240412,113800,17302449000,215500,215500,215500,215000,784
|
|
20240412,113700,17133803500,215500,215000,215500,215000,395
|
|
20240412,113600,17048770500,215000,215500,215500,215000,203
|
|
20240412,113500,17005071000,215000,215500,215500,215000,863
|
|
20240412,113400,16819451500,215000,215500,216000,215000,1783
|
|
20240412,113300,16435248000,216000,215500,216000,215500,120
|
|
20240412,113200,16409373000,216000,215500,216000,215500,115
|
|
20240412,113100,16384574000,215500,216000,216000,215500,210
|
|
20240412,113000,16339288500,216000,215500,216000,215500,129
|
|
20240412,112900,16311476500,215500,215500,216000,215500,376
|
|
20240412,112800,16230419500,216000,215500,216000,215500,302
|
|
20240412,112700,16165210500,215500,215500,216000,215500,125
|
|
20240412,112600,16138262500,215500,216000,216000,215500,658
|
|
20240412,112500,15996411500,216000,216000,216000,215500,558
|
|
20240412,112400,15876101000,215500,216000,216000,215500,215
|
|
20240412,112300,15829756000,215500,216500,216500,215500,2388
|
|
20240412,112200,15313945500,216000,216500,216500,216000,329
|
|
20240412,112100,15242773500,216500,216500,217000,216500,847
|
|
20240412,112000,15059395000,216500,216500,217000,216500,158
|
|
20240412,111900,15025177500,216500,217000,217500,216500,509
|
|
20240412,111800,14914932000,216500,216500,217000,216500,194
|
|
20240412,111700,14872911500,216500,217000,217500,216500,519
|
|
20240412,111600,14760322000,217000,217000,217500,217000,730
|
|
20240412,111500,14601888000,217000,217000,217500,217000,2713
|
|
20240412,111400,14012912500,217000,217000,217500,217000,329
|
|
20240412,111300,13941452500,217000,217000,217500,217000,246
|
|
20240412,111200,13887990500,217000,218000,218000,217000,1117
|
|
20240412,111100,13645058000,218000,217500,218000,217500,1309
|
|
20240412,111000,13360009500,217500,218000,218000,217500,103
|
|
20240412,110900,13337600500,218000,218000,218000,217500,71
|
|
20240412,110800,13322151000,217500,217500,218000,217500,207
|
|
20240412,110700,13277124000,217500,218000,218000,217500,175
|
|
20240412,110600,13239039000,217500,217500,218000,217500,163
|
|
20240412,110500,13203577000,218000,218500,219000,217500,2106
|
|
20240412,110400,12744080000,218500,218500,219000,218500,93
|
|
20240412,110300,12723739000,218500,218500,219000,218500,184
|
|
20240412,110200,12683514000,218500,219000,219000,218500,195
|
|
20240412,110100,12640891500,219000,219000,219000,218500,25
|
|
20240412,110000,12635420000,218500,219000,219000,218500,170
|
|
20240412,105900,12598267000,219000,219000,219000,218500,70
|
|
20240412,105800,12582948000,219000,219000,219000,218500,135
|
|
20240412,105700,12553419000,219000,219000,219000,218500,74
|
|
20240412,105600,12537230500,218500,218500,219000,218500,187
|
|
20240412,105500,12496290500,219000,218500,219000,218000,61
|
|
20240412,105400,12482965500,218500,218500,218500,218000,93
|
|
20240412,105300,12462667500,218500,219000,219000,218000,746
|
|
20240412,105200,12299668000,218500,218500,219000,218500,170
|
|
20240412,105100,12262519000,218500,219000,219000,218500,96
|
|
20240412,105000,12241528000,219000,219000,219000,218500,169
|
|
20240412,104900,12204567500,219000,219000,219000,218500,151
|
|
20240412,104800,12171505500,218500,218500,219000,218000,83
|
|
20240412,104700,12153373000,218000,218500,218500,218000,60
|
|
20240412,104600,12140271000,218500,218500,218500,218000,41
|
|
20240412,104500,12131317500,218000,218000,218500,217500,128
|
|
20240412,104400,12103422000,218000,218000,218000,217500,248
|
|
20240412,104300,12049363500,217500,218000,218000,217500,128
|
|
20240412,104200,12021481500,218000,217500,218000,217500,86
|
|
20240412,104100,12002770500,218000,218000,218000,217500,57
|
|
20240412,104000,11990366000,217500,217500,218000,217500,192
|
|
20240412,103900,11948516000,218000,218000,218000,217500,313
|
|
20240412,103800,11880305500,218000,218000,218000,217500,65
|
|
20240412,103700,11866145000,218000,218000,218000,217500,51
|
|
20240412,103600,11855045500,218000,217500,218000,217500,83
|
|
20240412,103500,11836990000,218000,218000,218000,217500,78
|
|
20240412,103400,11819991500,218000,218000,218000,217500,91
|
|
20240412,103300,11800193500,217500,218000,218500,217500,1588
|
|
20240412,103200,11454036000,218000,218500,218500,218000,17
|
|
20240412,103100,11450327000,218000,218500,218500,218000,153
|
|
20240412,103000,11416928000,218000,218000,218500,218000,380
|
|
20240412,102900,11333936000,218000,218500,218500,218000,34
|
|
20240412,102800,11326515000,218000,218000,218500,218000,29
|
|
20240412,102700,11320186500,218000,218500,218500,218000,150
|
|
20240412,102600,11287451000,218500,218500,218500,218000,25
|
|
20240412,102500,11281989000,218000,218500,219000,218000,289
|
|
20240412,102400,11218865000,218500,218500,219000,218500,141
|
|
20240412,102300,11188052500,219000,219000,219000,218500,88
|
|
20240412,102200,11168810500,219000,218500,219000,218500,319
|
|
20240412,102100,11099064500,219000,219500,220000,218500,360
|
|
20240412,102000,11020166500,219500,219000,220000,219000,478
|
|
20240412,101900,10915245500,219500,219500,220000,219000,1683
|
|
20240412,101800,10545925000,220000,220000,220000,219500,86
|
|
20240412,101700,10527013000,220000,220000,220000,219500,204
|
|
20240412,101600,10482146000,219500,220000,220000,219500,232
|
|
20240412,101500,10431190000,219500,219000,220000,218500,1096
|
|
20240412,101400,10190858500,218500,219000,219000,218500,262
|
|
20240412,101300,10133487000,219000,219000,219500,219000,205
|
|
20240412,101200,10088560000,219500,219000,219500,219000,315
|
|
20240412,101100,10019435500,219000,219000,219500,219000,467
|
|
20240412,101000,9917123000,219000,218500,219500,218500,1657
|
|
20240412,100900,9554519500,218500,218000,218500,218000,361
|
|
20240412,100800,9475700500,218500,218500,218500,218000,275
|
|
20240412,100700,9415699500,218500,218000,218500,218000,1355
|
|
20240412,100600,9120121500,218000,217500,218000,217500,2136
|
|
20240412,100500,8655293000,217500,217000,217500,217000,35
|
|
20240412,100400,8647694000,217000,217500,217500,217000,58
|
|
20240412,100300,8635085500,217500,217000,217500,217000,241
|
|
20240412,100200,8582773000,217000,217000,217500,217000,233
|
|
20240412,100100,8532201500,217000,217000,217500,217000,49
|
|
20240412,100000,8521566500,217000,217500,217500,217000,66
|
|
20240412,095900,8507240000,217500,217000,217500,217000,131
|
|
20240412,095800,8478806500,217000,217000,217500,217000,150
|
|
20240412,095700,8446231000,217000,217000,217500,217000,1018
|
|
20240412,095600,8225239500,216500,216500,217000,216500,179
|
|
20240412,095500,8186469000,217000,216500,217000,216000,427
|
|
20240412,095400,8093982000,216000,216000,217000,216000,245
|
|
20240412,095300,8040959000,217000,216500,217500,216000,397
|
|
20240412,095200,7955024500,217500,216500,217500,216500,369
|
|
20240412,095100,7875026000,216500,217000,217000,216000,384
|
|
20240412,095000,7791838000,217000,216500,217000,216000,1696
|
|
20240412,094900,7424734500,217000,216500,217000,216500,389
|
|
20240412,094800,7340476000,216500,216500,217500,216500,852
|
|
20240412,094700,7155651500,217000,216500,217000,216500,56
|
|
20240412,094600,7143526500,216500,216500,217000,216500,245
|
|
20240412,094500,7090430500,216500,217000,217000,216500,800
|
|
20240412,094400,6916905500,217500,217000,217500,217000,249
|
|
20240412,094300,6862756000,217500,217500,217500,217000,166
|
|
20240412,094200,6826705500,216500,217500,217500,216500,220
|
|
20240412,094100,6778968500,216500,217500,217500,216500,472
|
|
20240412,094000,6676516500,217500,217500,217500,217000,94
|
|
20240412,093900,6656083000,217000,217500,217500,217000,146
|
|
20240412,093800,6624356500,217000,218000,218000,217000,619
|
|
20240412,093700,6489759000,218000,218000,218000,217500,238
|
|
20240412,093600,6437953500,217500,217500,218000,217500,243
|
|
20240412,093500,6385065000,217500,217000,218000,217000,577
|
|
20240412,093400,6259550500,217500,217500,217500,217000,108
|
|
20240412,093300,6236074500,217000,217000,217500,216500,221
|
|
20240412,093200,6188192500,217000,216500,217000,216500,231
|
|
20240412,093100,6138151500,216500,217000,217000,216500,662
|
|
20240412,093000,5994583000,217000,216500,217000,216000,551
|
|
20240412,092900,5875347500,216000,216500,217000,216000,669
|
|
20240412,092800,5730593500,216500,217500,217500,216500,1668
|
|
20240412,092700,5368651500,217500,217000,217500,217000,235
|
|
20240412,092600,5317618000,217000,217000,217500,217000,351
|
|
20240412,092500,5241407000,217500,217000,217500,217000,256
|
|
20240412,092400,5185820000,217500,218000,218000,217000,1069
|
|
20240412,092300,4953351500,218000,218000,218000,217500,439
|
|
20240412,092200,4857707000,217500,218000,218000,217500,324
|
|
20240412,092100,4787099000,218000,217500,218500,217500,2288
|
|
20240412,092000,4288366000,218000,217000,218000,217000,1233
|
|
20240412,091900,4020157000,217000,217000,217500,216500,1023
|
|
20240412,091800,3798090500,217000,216500,217000,216000,542
|
|
20240412,091700,3680712500,216500,217000,217000,216500,332
|
|
20240412,091600,3608764000,217000,216500,217000,216000,275
|
|
20240412,091500,3549235500,216500,216000,217000,215500,1165
|
|
20240412,091400,3297085000,216000,215500,216500,215500,806
|
|
20240412,091300,3123015500,216000,215500,216000,215000,676
|
|
20240412,091200,2977351500,215000,215000,215500,215000,164
|
|
20240412,091100,2942072500,215000,216000,216000,215000,1706
|
|
20240412,091000,2574545500,215500,215500,216000,215500,337
|
|
20240412,090900,2501909000,216000,216500,216500,215500,396
|
|
20240412,090800,2416414000,216500,216000,216500,216000,644
|
|
20240412,090700,2277283500,216000,216000,216500,216000,316
|
|
20240412,090600,2208968000,215500,215000,216500,215000,910
|
|
20240412,090500,2012773500,215000,214500,216500,214500,1207
|
|
20240412,090400,1752360000,214500,215000,215500,214500,516
|
|
20240412,090300,1641461000,214500,215000,215500,214500,1768
|
|
20240412,090200,1261647500,215000,214500,215500,214500,607
|
|
20240412,090100,1131180500,214500,214000,214500,213500,1855
|
|
20240412,090000,734588500,214000,214500,216000,214000,3378
|