711 lines
41 KiB
CSV
711 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,204800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,204700,22105722000,214500,214500,214500,214500,0
|
|
20240415,204600,22105722000,214500,214500,214500,214500,0
|
|
20240415,204500,22105722000,214500,214500,214500,214500,0
|
|
20240415,204400,22105722000,214500,214500,214500,214500,0
|
|
20240415,204300,22105722000,214500,214500,214500,214500,0
|
|
20240415,204200,22105722000,214500,214500,214500,214500,0
|
|
20240415,204100,22105722000,214500,214500,214500,214500,0
|
|
20240415,204000,22105722000,214500,214500,214500,214500,0
|
|
20240415,203900,22105722000,214500,214500,214500,214500,0
|
|
20240415,203800,22105722000,214500,214500,214500,214500,0
|
|
20240415,203700,22105722000,214500,214500,214500,214500,0
|
|
20240415,203600,22105722000,214500,214500,214500,214500,0
|
|
20240415,203500,22105722000,214500,214500,214500,214500,0
|
|
20240415,203400,22105722000,214500,214500,214500,214500,0
|
|
20240415,203300,22105722000,214500,214500,214500,214500,0
|
|
20240415,203200,22105722000,214500,214500,214500,214500,0
|
|
20240415,203100,22105722000,214500,214500,214500,214500,0
|
|
20240415,203000,22105722000,214500,214500,214500,214500,0
|
|
20240415,202900,22105722000,214500,214500,214500,214500,0
|
|
20240415,202800,22105722000,214500,214500,214500,214500,0
|
|
20240415,202700,22105722000,214500,214500,214500,214500,0
|
|
20240415,202600,22105722000,214500,214500,214500,214500,0
|
|
20240415,202500,22105722000,214500,214500,214500,214500,0
|
|
20240415,202400,22105722000,214500,214500,214500,214500,0
|
|
20240415,202300,22105722000,214500,214500,214500,214500,0
|
|
20240415,202200,22105722000,214500,214500,214500,214500,0
|
|
20240415,202100,22105722000,214500,214500,214500,214500,0
|
|
20240415,202000,22105722000,214500,214500,214500,214500,0
|
|
20240415,201900,22105722000,214500,214500,214500,214500,0
|
|
20240415,201800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,201700,22105722000,214500,214500,214500,214500,0
|
|
20240415,201600,22105722000,214500,214500,214500,214500,0
|
|
20240415,201500,22105722000,214500,214500,214500,214500,0
|
|
20240415,201400,22105722000,214500,214500,214500,214500,0
|
|
20240415,201300,22105722000,214500,214500,214500,214500,0
|
|
20240415,201200,22105722000,214500,214500,214500,214500,0
|
|
20240415,201100,22105722000,214500,214500,214500,214500,0
|
|
20240415,201000,22105722000,214500,214500,214500,214500,0
|
|
20240415,200900,22105722000,214500,214500,214500,214500,0
|
|
20240415,200800,22105722000,214500,214500,214500,214500,0
|
|
20240415,200700,22105722000,214500,214500,214500,214500,0
|
|
20240415,200600,22105722000,214500,214500,214500,214500,0
|
|
20240415,200500,22105722000,214500,214500,214500,214500,0
|
|
20240415,200400,22105722000,214500,214500,214500,214500,0
|
|
20240415,200300,22105722000,214500,214500,214500,214500,0
|
|
20240415,200200,22105722000,214500,214500,214500,214500,0
|
|
20240415,200100,22105722000,214500,214500,214500,214500,0
|
|
20240415,200000,22105722000,214500,214500,214500,214500,0
|
|
20240415,195900,22105722000,214500,214500,214500,214500,0
|
|
20240415,195800,22105722000,214500,214500,214500,214500,0
|
|
20240415,195700,22105722000,214500,214500,214500,214500,0
|
|
20240415,195600,22105722000,214500,214500,214500,214500,0
|
|
20240415,195500,22105722000,214500,214500,214500,214500,0
|
|
20240415,195400,22105722000,214500,214500,214500,214500,0
|
|
20240415,195300,22105722000,214500,214500,214500,214500,0
|
|
20240415,195200,22105722000,214500,214500,214500,214500,0
|
|
20240415,195100,22105722000,214500,214500,214500,214500,0
|
|
20240415,195000,22105722000,214500,214500,214500,214500,0
|
|
20240415,194900,22105722000,214500,214500,214500,214500,0
|
|
20240415,194800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,194700,22105722000,214500,214500,214500,214500,0
|
|
20240415,194600,22105722000,214500,214500,214500,214500,0
|
|
20240415,194500,22105722000,214500,214500,214500,214500,0
|
|
20240415,194400,22105722000,214500,214500,214500,214500,0
|
|
20240415,194300,22105722000,214500,214500,214500,214500,0
|
|
20240415,194200,22105722000,214500,214500,214500,214500,0
|
|
20240415,194100,22105722000,214500,214500,214500,214500,0
|
|
20240415,194000,22105722000,214500,214500,214500,214500,0
|
|
20240415,193900,22105722000,214500,214500,214500,214500,0
|
|
20240415,193800,22105722000,214500,214500,214500,214500,0
|
|
20240415,193700,22105722000,214500,214500,214500,214500,0
|
|
20240415,193600,22105722000,214500,214500,214500,214500,0
|
|
20240415,193500,22105722000,214500,214500,214500,214500,0
|
|
20240415,193400,22105722000,214500,214500,214500,214500,0
|
|
20240415,193300,22105722000,214500,214500,214500,214500,0
|
|
20240415,193200,22105722000,214500,214500,214500,214500,0
|
|
20240415,193100,22105722000,214500,214500,214500,214500,0
|
|
20240415,193000,22105722000,214500,214500,214500,214500,0
|
|
20240415,192900,22105722000,214500,214500,214500,214500,0
|
|
20240415,192800,22105722000,214500,214500,214500,214500,0
|
|
20240415,192700,22105722000,214500,214500,214500,214500,0
|
|
20240415,192600,22105722000,214500,214500,214500,214500,0
|
|
20240415,192500,22105722000,214500,214500,214500,214500,0
|
|
20240415,192400,22105722000,214500,214500,214500,214500,0
|
|
20240415,192300,22105722000,214500,214500,214500,214500,0
|
|
20240415,192200,22105722000,214500,214500,214500,214500,0
|
|
20240415,192100,22105722000,214500,214500,214500,214500,0
|
|
20240415,192000,22105722000,214500,214500,214500,214500,0
|
|
20240415,191900,22105722000,214500,214500,214500,214500,0
|
|
20240415,191800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,191700,22105722000,214500,214500,214500,214500,0
|
|
20240415,191600,22105722000,214500,214500,214500,214500,0
|
|
20240415,191500,22105722000,214500,214500,214500,214500,0
|
|
20240415,191400,22105722000,214500,214500,214500,214500,0
|
|
20240415,191300,22105722000,214500,214500,214500,214500,0
|
|
20240415,191200,22105722000,214500,214500,214500,214500,0
|
|
20240415,191100,22105722000,214500,214500,214500,214500,0
|
|
20240415,191000,22105722000,214500,214500,214500,214500,0
|
|
20240415,190900,22105722000,214500,214500,214500,214500,0
|
|
20240415,190800,22105722000,214500,214500,214500,214500,0
|
|
20240415,190700,22105722000,214500,214500,214500,214500,0
|
|
20240415,190600,22105722000,214500,214500,214500,214500,0
|
|
20240415,190500,22105722000,214500,214500,214500,214500,0
|
|
20240415,190400,22105722000,214500,214500,214500,214500,0
|
|
20240415,190300,22105722000,214500,214500,214500,214500,0
|
|
20240415,190200,22105722000,214500,214500,214500,214500,0
|
|
20240415,190100,22105722000,214500,214500,214500,214500,0
|
|
20240415,190000,22105722000,214500,214500,214500,214500,0
|
|
20240415,185900,22105722000,214500,214500,214500,214500,0
|
|
20240415,185800,22105722000,214500,214500,214500,214500,0
|
|
20240415,185700,22105722000,214500,214500,214500,214500,0
|
|
20240415,185600,22105722000,214500,214500,214500,214500,0
|
|
20240415,185500,22105722000,214500,214500,214500,214500,0
|
|
20240415,185400,22105722000,214500,214500,214500,214500,0
|
|
20240415,185300,22105722000,214500,214500,214500,214500,0
|
|
20240415,185200,22105722000,214500,214500,214500,214500,0
|
|
20240415,185100,22105722000,214500,214500,214500,214500,0
|
|
20240415,185000,22105722000,214500,214500,214500,214500,0
|
|
20240415,184900,22105722000,214500,214500,214500,214500,0
|
|
20240415,184800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,184700,22105722000,214500,214500,214500,214500,0
|
|
20240415,184600,22105722000,214500,214500,214500,214500,0
|
|
20240415,184500,22105722000,214500,214500,214500,214500,0
|
|
20240415,184400,22105722000,214500,214500,214500,214500,0
|
|
20240415,184300,22105722000,214500,214500,214500,214500,0
|
|
20240415,184200,22105722000,214500,214500,214500,214500,0
|
|
20240415,184100,22105722000,214500,214500,214500,214500,0
|
|
20240415,184000,22105722000,214500,214500,214500,214500,0
|
|
20240415,183900,22105722000,214500,214500,214500,214500,0
|
|
20240415,183800,22105722000,214500,214500,214500,214500,0
|
|
20240415,183700,22105722000,214500,214500,214500,214500,0
|
|
20240415,183600,22105722000,214500,214500,214500,214500,0
|
|
20240415,183500,22105722000,214500,214500,214500,214500,0
|
|
20240415,183400,22105722000,214500,214500,214500,214500,0
|
|
20240415,183300,22105722000,214500,214500,214500,214500,0
|
|
20240415,183200,22105722000,214500,214500,214500,214500,0
|
|
20240415,183100,22105722000,214500,214500,214500,214500,0
|
|
20240415,183000,22105722000,214500,214500,214500,214500,0
|
|
20240415,182900,22105722000,214500,214500,214500,214500,0
|
|
20240415,182800,22105722000,214500,214500,214500,214500,0
|
|
20240415,182700,22105722000,214500,214500,214500,214500,0
|
|
20240415,182600,22105722000,214500,214500,214500,214500,0
|
|
20240415,182500,22105722000,214500,214500,214500,214500,0
|
|
20240415,182400,22105722000,214500,214500,214500,214500,0
|
|
20240415,182300,22105722000,214500,214500,214500,214500,0
|
|
20240415,182200,22105722000,214500,214500,214500,214500,0
|
|
20240415,182100,22105722000,214500,214500,214500,214500,0
|
|
20240415,182000,22105722000,214500,214500,214500,214500,0
|
|
20240415,181900,22105722000,214500,214500,214500,214500,0
|
|
20240415,181800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,181700,22105722000,214500,214500,214500,214500,0
|
|
20240415,181600,22105722000,214500,214500,214500,214500,0
|
|
20240415,181500,22105722000,214500,214500,214500,214500,0
|
|
20240415,181400,22105722000,214500,214500,214500,214500,0
|
|
20240415,181300,22105722000,214500,214500,214500,214500,0
|
|
20240415,181200,22105722000,214500,214500,214500,214500,0
|
|
20240415,181100,22105722000,214500,214500,214500,214500,0
|
|
20240415,181000,22105722000,214500,214500,214500,214500,0
|
|
20240415,180900,22105722000,214500,214500,214500,214500,0
|
|
20240415,180800,22105722000,214500,214500,214500,214500,0
|
|
20240415,180700,22105722000,214500,214500,214500,214500,0
|
|
20240415,180600,22105722000,214500,214500,214500,214500,0
|
|
20240415,180500,22105722000,214500,214500,214500,214500,0
|
|
20240415,180400,22105722000,214500,214500,214500,214500,0
|
|
20240415,180300,22105722000,214500,214500,214500,214500,0
|
|
20240415,180200,22105722000,214500,214500,214500,214500,0
|
|
20240415,180100,22105722000,214500,214500,214500,214500,0
|
|
20240415,180000,22105722000,214500,214500,214500,214500,0
|
|
20240415,175900,22105722000,214500,214500,214500,214500,0
|
|
20240415,175800,22105722000,214500,214500,214500,214500,0
|
|
20240415,175700,22105722000,214500,214500,214500,214500,0
|
|
20240415,175600,22105722000,214500,214500,214500,214500,0
|
|
20240415,175500,22105722000,214500,214500,214500,214500,0
|
|
20240415,175400,22105722000,214500,214500,214500,214500,0
|
|
20240415,175300,22105722000,214500,214500,214500,214500,0
|
|
20240415,175200,22105722000,214500,214500,214500,214500,0
|
|
20240415,175100,22105722000,214500,214500,214500,214500,0
|
|
20240415,175000,22105722000,214500,214500,214500,214500,0
|
|
20240415,174900,22105722000,214500,214500,214500,214500,0
|
|
20240415,174800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,174700,22105722000,214500,214500,214500,214500,0
|
|
20240415,174600,22105722000,214500,214500,214500,214500,0
|
|
20240415,174500,22105722000,214500,214500,214500,214500,0
|
|
20240415,174400,22105722000,214500,214500,214500,214500,0
|
|
20240415,174300,22105722000,214500,214500,214500,214500,0
|
|
20240415,174200,22105722000,214500,214500,214500,214500,0
|
|
20240415,174100,22105722000,214500,214500,214500,214500,0
|
|
20240415,174000,22105722000,214500,214500,214500,214500,0
|
|
20240415,173900,22105722000,214500,214500,214500,214500,0
|
|
20240415,173800,22105722000,214500,214500,214500,214500,0
|
|
20240415,173700,22105722000,214500,214500,214500,214500,0
|
|
20240415,173600,22105722000,214500,214500,214500,214500,0
|
|
20240415,173500,22105722000,214500,214500,214500,214500,0
|
|
20240415,173400,22105722000,214500,214500,214500,214500,0
|
|
20240415,173300,22105722000,214500,214500,214500,214500,0
|
|
20240415,173200,22105722000,214500,214500,214500,214500,0
|
|
20240415,173100,22105722000,214500,214500,214500,214500,0
|
|
20240415,173000,22105722000,214500,214500,214500,214500,0
|
|
20240415,172900,22105722000,214500,214500,214500,214500,0
|
|
20240415,172800,22105722000,214500,214500,214500,214500,0
|
|
20240415,172700,22105722000,214500,214500,214500,214500,0
|
|
20240415,172600,22105722000,214500,214500,214500,214500,0
|
|
20240415,172500,22105722000,214500,214500,214500,214500,0
|
|
20240415,172400,22105722000,214500,214500,214500,214500,0
|
|
20240415,172300,22105722000,214500,214500,214500,214500,0
|
|
20240415,172200,22105722000,214500,214500,214500,214500,0
|
|
20240415,172100,22105722000,214500,214500,214500,214500,0
|
|
20240415,172000,22105722000,214500,214500,214500,214500,0
|
|
20240415,171900,22105722000,214500,214500,214500,214500,0
|
|
20240415,171800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,171700,22105722000,214500,214500,214500,214500,0
|
|
20240415,171600,22105722000,214500,214500,214500,214500,0
|
|
20240415,171500,22105722000,214500,214500,214500,214500,0
|
|
20240415,171400,22105722000,214500,214500,214500,214500,0
|
|
20240415,171300,22105722000,214500,214500,214500,214500,0
|
|
20240415,171200,22105722000,214500,214500,214500,214500,0
|
|
20240415,171100,22105722000,214500,214500,214500,214500,0
|
|
20240415,171000,22105722000,214500,214500,214500,214500,0
|
|
20240415,170900,22105722000,214500,214500,214500,214500,0
|
|
20240415,170800,22105722000,214500,214500,214500,214500,0
|
|
20240415,170700,22105722000,214500,214500,214500,214500,0
|
|
20240415,170600,22105722000,214500,214500,214500,214500,0
|
|
20240415,170500,22105722000,214500,214500,214500,214500,0
|
|
20240415,170400,22105722000,214500,214500,214500,214500,0
|
|
20240415,170300,22105722000,214500,214500,214500,214500,0
|
|
20240415,170200,22105722000,214500,214500,214500,214500,0
|
|
20240415,170100,22105722000,214500,214500,214500,214500,0
|
|
20240415,170000,22105722000,214500,214500,214500,214500,0
|
|
20240415,165900,22105722000,214500,214500,214500,214500,0
|
|
20240415,165800,22105722000,214500,214500,214500,214500,0
|
|
20240415,165700,22105722000,214500,214500,214500,214500,0
|
|
20240415,165600,22105722000,214500,214500,214500,214500,0
|
|
20240415,165500,22105722000,214500,214500,214500,214500,0
|
|
20240415,165400,22105722000,214500,214500,214500,214500,0
|
|
20240415,165300,22105722000,214500,214500,214500,214500,0
|
|
20240415,165200,22105722000,214500,214500,214500,214500,0
|
|
20240415,165100,22105722000,214500,214500,214500,214500,0
|
|
20240415,165000,22105722000,214500,214500,214500,214500,0
|
|
20240415,164900,22105722000,214500,214500,214500,214500,0
|
|
20240415,164800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,164700,22105722000,214500,214500,214500,214500,0
|
|
20240415,164600,22105722000,214500,214500,214500,214500,0
|
|
20240415,164500,22105722000,214500,214500,214500,214500,0
|
|
20240415,164400,22105722000,214500,214500,214500,214500,0
|
|
20240415,164300,22105722000,214500,214500,214500,214500,0
|
|
20240415,164200,22105722000,214500,214500,214500,214500,0
|
|
20240415,164100,22105722000,214500,214500,214500,214500,0
|
|
20240415,164000,22105722000,214500,214500,214500,214500,0
|
|
20240415,163900,22105722000,214500,214500,214500,214500,0
|
|
20240415,163800,22105722000,214500,214500,214500,214500,0
|
|
20240415,163700,22105722000,214500,214500,214500,214500,0
|
|
20240415,163600,22105722000,214500,214500,214500,214500,0
|
|
20240415,163500,22105722000,214500,214500,214500,214500,0
|
|
20240415,163400,22105722000,214500,214500,214500,214500,0
|
|
20240415,163300,22105722000,214500,214500,214500,214500,0
|
|
20240415,163200,22105722000,214500,214500,214500,214500,0
|
|
20240415,163100,22105722000,214500,214500,214500,214500,0
|
|
20240415,163000,22105722000,214500,214500,214500,214500,0
|
|
20240415,162900,22105722000,214500,214500,214500,214500,0
|
|
20240415,162800,22105722000,214500,214500,214500,214500,0
|
|
20240415,162700,22105722000,214500,214500,214500,214500,0
|
|
20240415,162600,22105722000,214500,214500,214500,214500,0
|
|
20240415,162500,22105722000,214500,214500,214500,214500,0
|
|
20240415,162400,22105722000,214500,214500,214500,214500,0
|
|
20240415,162300,22105722000,214500,214500,214500,214500,0
|
|
20240415,162200,22105722000,214500,214500,214500,214500,0
|
|
20240415,162100,22105722000,214500,214500,214500,214500,0
|
|
20240415,162000,22105722000,214500,214500,214500,214500,0
|
|
20240415,161900,22105722000,214500,214500,214500,214500,0
|
|
20240415,161800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,161700,22105722000,214500,214500,214500,214500,0
|
|
20240415,161600,22105722000,214500,214500,214500,214500,0
|
|
20240415,161500,22105722000,214500,214500,214500,214500,0
|
|
20240415,161400,22105722000,214500,214500,214500,214500,0
|
|
20240415,161300,22105722000,214500,214500,214500,214500,0
|
|
20240415,161200,22105722000,214500,214500,214500,214500,0
|
|
20240415,161100,22105722000,214500,214500,214500,214500,0
|
|
20240415,161000,22105722000,214500,214500,214500,214500,0
|
|
20240415,160900,22105722000,214500,214500,214500,214500,0
|
|
20240415,160800,22105722000,214500,214500,214500,214500,0
|
|
20240415,160700,22105722000,214500,214500,214500,214500,0
|
|
20240415,160600,22105722000,214500,214500,214500,214500,0
|
|
20240415,160500,22105722000,214500,214500,214500,214500,0
|
|
20240415,160400,22105722000,214500,214500,214500,214500,0
|
|
20240415,160300,22105722000,214500,214500,214500,214500,0
|
|
20240415,160200,22105722000,214500,214500,214500,214500,0
|
|
20240415,160100,22105722000,214500,214500,214500,214500,0
|
|
20240415,160000,22105722000,214500,214500,214500,214500,0
|
|
20240415,155900,22105722000,214500,214500,214500,214500,0
|
|
20240415,155800,22105722000,214500,214500,214500,214500,0
|
|
20240415,155700,22105722000,214500,214500,214500,214500,0
|
|
20240415,155600,22105722000,214500,214500,214500,214500,0
|
|
20240415,155500,22105722000,214500,214500,214500,214500,0
|
|
20240415,155400,22105722000,214500,214500,214500,214500,0
|
|
20240415,155300,22105722000,214500,214500,214500,214500,0
|
|
20240415,155200,22105722000,214500,214500,214500,214500,0
|
|
20240415,155100,22105722000,214500,214500,214500,214500,0
|
|
20240415,155000,22105722000,214500,214500,214500,214500,0
|
|
20240415,154900,22105722000,214500,214500,214500,214500,0
|
|
20240415,154800,22105722000,214500,214500,214500,214500,3482
|
|
20240415,154700,22105722000,214500,214500,214500,214500,0
|
|
20240415,154600,22105722000,214500,214500,214500,214500,0
|
|
20240415,154500,22105722000,214500,214500,214500,214500,0
|
|
20240415,154400,22105722000,214500,214500,214500,214500,0
|
|
20240415,154300,22105722000,214500,214500,214500,214500,0
|
|
20240415,154200,22105722000,214500,214500,214500,214500,0
|
|
20240415,154100,22105722000,214500,214500,214500,214500,0
|
|
20240415,154000,22105722000,214500,214500,214500,214500,0
|
|
20240415,153900,22105722000,214500,214500,214500,214500,0
|
|
20240415,153800,22105722000,214500,214500,214500,214500,0
|
|
20240415,153700,22105722000,214500,214500,214500,214500,0
|
|
20240415,153600,22105722000,214500,214500,214500,214500,0
|
|
20240415,153500,22105722000,214500,214500,214500,214500,0
|
|
20240415,153400,22105722000,214500,214500,214500,214500,0
|
|
20240415,153300,22105722000,214500,214500,214500,214500,0
|
|
20240415,153200,22105722000,214500,214500,214500,214500,0
|
|
20240415,153100,22105722000,214500,214500,214500,214500,0
|
|
20240415,153000,22105722000,214500,214500,214500,214500,3482
|
|
20240415,152900,21358833000,215000,215000,215000,215000,0
|
|
20240415,152800,21358833000,215000,215000,215000,215000,0
|
|
20240415,152700,21358833000,215000,215000,215000,215000,0
|
|
20240415,152600,21358833000,215000,215000,215000,215000,0
|
|
20240415,152500,21358833000,215000,215000,215000,215000,0
|
|
20240415,152400,21358833000,215000,215000,215000,215000,0
|
|
20240415,152300,21358833000,215000,215000,215000,215000,0
|
|
20240415,152200,21358833000,215000,215000,215000,215000,0
|
|
20240415,152100,21358833000,215000,215000,215000,215000,0
|
|
20240415,152000,21358833000,215000,215000,215000,215000,0
|
|
20240415,151900,21358833000,215000,215500,215500,214500,487
|
|
20240415,151800,21254104500,215500,215500,215500,215000,729
|
|
20240415,151700,21097173000,215500,215500,215500,215000,433
|
|
20240415,151600,21003914500,215500,215500,215500,215000,223
|
|
20240415,151500,20955902500,215500,215500,215500,215000,276
|
|
20240415,151400,20896488500,215000,215000,215500,215000,195
|
|
20240415,151300,20854533500,215000,215000,215000,214500,224
|
|
20240415,151200,20806388500,215000,215500,215500,214500,332
|
|
20240415,151100,20735046000,215000,215500,215500,215000,525
|
|
20240415,151000,20621993000,215500,215000,215500,214500,681
|
|
20240415,150900,20475576500,215000,214500,215000,214500,460
|
|
20240415,150800,20376803500,215000,214500,215000,214500,356
|
|
20240415,150700,20300351000,215000,214500,215000,214500,145
|
|
20240415,150600,20269200500,214500,214500,215000,214000,213
|
|
20240415,150500,20223482500,214500,215000,215000,214000,198
|
|
20240415,150400,20180981000,215000,214500,215000,214000,160
|
|
20240415,150300,20146608500,215000,214500,215000,214000,229
|
|
20240415,150200,20097425500,214500,214500,215000,214000,277
|
|
20240415,150100,20037972500,214500,214500,214500,214000,144
|
|
20240415,150000,20007109500,214500,214500,215000,214000,1122
|
|
20240415,145900,19766385000,214500,214500,215000,214500,294
|
|
20240415,145800,19703246000,215000,214500,215000,214500,77
|
|
20240415,145700,19686695000,215000,215000,215500,214500,132
|
|
20240415,145600,19658310000,215000,215000,215500,214500,259
|
|
20240415,145500,19602654000,215000,214500,215000,214500,68
|
|
20240415,145400,19588038500,215000,215000,215000,214500,157
|
|
20240415,145300,19554288500,215000,214500,215000,214500,160
|
|
20240415,145200,19519912000,214500,215000,215000,214500,94
|
|
20240415,145100,19499713000,215000,215000,215000,214500,71
|
|
20240415,145000,19484453500,215000,215000,215000,214500,59
|
|
20240415,144900,19471774000,215000,215000,215000,214500,529
|
|
20240415,144800,19358042000,215000,215000,215000,214500,48
|
|
20240415,144700,19347727500,215000,215000,215000,214500,94
|
|
20240415,144600,19327542500,214500,215000,215000,214000,30
|
|
20240415,144500,19321102500,214500,214500,215000,214000,120
|
|
20240415,144400,19295337500,214500,215000,215000,214000,225
|
|
20240415,144300,19247011500,215000,214500,215000,214000,185
|
|
20240415,144200,19207317500,214500,214500,214500,214000,32
|
|
20240415,144100,19200456500,214500,214500,214500,213500,150
|
|
20240415,144000,19168344500,214500,214500,214500,214000,45
|
|
20240415,143900,19158703500,214500,214500,214500,213500,714
|
|
20240415,143800,19005870500,214500,214000,214500,214000,155
|
|
20240415,143700,18972650000,214500,214500,214500,214000,69
|
|
20240415,143600,18957852500,214500,214500,214500,214000,42
|
|
20240415,143500,18948852500,214500,214000,214500,214000,352
|
|
20240415,143400,18873478500,214500,214500,214500,214000,91
|
|
20240415,143300,18853961500,214500,214500,214500,214000,90
|
|
20240415,143200,18834658500,214500,214000,215000,214000,44
|
|
20240415,143100,18825221500,215000,214500,215000,214000,784
|
|
20240415,143000,18657042500,215000,215000,215000,214500,108
|
|
20240415,142900,18633833000,215000,214500,215000,214500,67
|
|
20240415,142800,18619437000,215000,215000,215000,214500,36
|
|
20240415,142700,18611699500,214500,215000,215000,214500,106
|
|
20240415,142600,18588911000,215000,215000,215000,214500,361
|
|
20240415,142500,18511300000,215000,215000,215000,214500,56
|
|
20240415,142400,18499272000,214500,214500,215000,214500,38
|
|
20240415,142300,18491105500,215000,215000,215000,214500,72
|
|
20240415,142200,18475628000,215000,215000,215000,214500,85
|
|
20240415,142100,18457377000,215000,215000,215000,214500,146
|
|
20240415,142000,18425993000,215000,214500,215000,214000,142
|
|
20240415,141900,18395513500,214500,215000,215000,214000,484
|
|
20240415,141800,18291622000,215000,214500,215000,214500,218
|
|
20240415,141700,18244755000,214500,215000,215000,214500,60
|
|
20240415,141600,18231860000,215000,215000,215000,214500,308
|
|
20240415,141500,18165682500,215000,215000,215000,214500,176
|
|
20240415,141400,18127880000,214500,215000,215000,214500,73
|
|
20240415,141300,18112194500,215000,215000,215000,214500,163
|
|
20240415,141200,18077184000,215000,215000,215000,214500,95
|
|
20240415,141100,18056763000,215000,215000,215000,214500,55
|
|
20240415,141000,18044941000,215000,214500,215000,214500,76
|
|
20240415,140900,18028622000,215000,215000,215000,214500,159
|
|
20240415,140800,17994482500,215000,215000,215000,214500,138
|
|
20240415,140700,17964818000,215000,215000,215000,214500,446
|
|
20240415,140600,17868929000,215000,214500,215000,214500,71
|
|
20240415,140500,17853682000,215000,215000,215000,214500,92
|
|
20240415,140400,17833913500,214500,215000,215000,214500,70
|
|
20240415,140300,17818870500,215000,215000,215000,214500,80
|
|
20240415,140200,17801672500,215000,215000,215000,214500,64
|
|
20240415,140100,17787913000,215000,215000,215000,214500,55
|
|
20240415,140000,17776107000,215000,215000,215000,214000,79
|
|
20240415,135900,17759133500,215000,214500,215000,214500,109
|
|
20240415,135800,17735728500,214500,214500,215000,214500,98
|
|
20240415,135700,17714685000,214500,214500,215000,214000,251
|
|
20240415,135600,17660846000,214500,214500,214500,214000,50
|
|
20240415,135500,17650130500,214500,214500,214500,214000,38
|
|
20240415,135400,17641985500,214500,214500,214500,214000,132
|
|
20240415,135300,17613696000,214500,214000,214500,214000,34
|
|
20240415,135200,17606410000,214000,214500,214500,214000,227
|
|
20240415,135100,17557739000,214000,214500,214500,213500,140
|
|
20240415,135000,17527773500,214000,214500,214500,213500,77
|
|
20240415,134900,17511293500,214000,214500,214500,213500,104
|
|
20240415,134800,17489031500,214500,214000,214500,213500,145
|
|
20240415,134700,17458014500,214000,214500,214500,213500,127
|
|
20240415,134600,17430808000,214000,214500,214500,214000,287
|
|
20240415,134500,17369378000,214500,214000,214500,214000,85
|
|
20240415,134400,17351174000,214500,214500,214500,214000,100
|
|
20240415,134300,17329728000,214500,214500,214500,214000,253
|
|
20240415,134200,17275460500,214500,214000,214500,214000,105
|
|
20240415,134100,17252973500,214500,214500,214500,214000,52
|
|
20240415,134000,17241832500,214500,214500,214500,214000,106
|
|
20240415,133900,17219122000,214000,214500,214500,214000,105
|
|
20240415,133800,17196610500,214500,214500,214500,214000,41
|
|
20240415,133700,17187816500,214500,214500,214500,214000,176
|
|
20240415,133600,17150065500,214500,214000,214500,214000,45
|
|
20240415,133500,17140417000,214500,214500,214500,214000,47
|
|
20240415,133400,17130339500,214500,214000,214500,214000,42
|
|
20240415,133300,17121341000,214000,214500,214500,214000,528
|
|
20240415,133200,17008295000,214500,214500,214500,214000,36
|
|
20240415,133100,17000573500,214000,214500,214500,214000,224
|
|
20240415,133000,16952601000,214000,214000,214500,214000,34
|
|
20240415,132900,16945317500,214500,214000,214500,214000,71
|
|
20240415,132800,16930101500,214000,214500,214500,214000,40
|
|
20240415,132700,16921525500,214500,214500,214500,214000,27
|
|
20240415,132600,16915735500,214000,214000,214500,214000,18
|
|
20240415,132500,16911878000,214000,214000,214500,214000,70
|
|
20240415,132400,16896885000,214000,214000,214000,213500,95
|
|
20240415,132300,16876557500,214000,214500,214500,213500,31
|
|
20240415,132200,16869923500,214000,213500,214500,213000,954
|
|
20240415,132100,16666131500,213500,213500,214000,213500,363
|
|
20240415,132000,16588614500,213500,213500,214000,213500,151
|
|
20240415,131900,16556331000,214000,213500,214000,213500,59
|
|
20240415,131800,16543725500,214000,213500,214000,213500,120
|
|
20240415,131700,16518077000,213500,214000,214000,213500,45
|
|
20240415,131600,16508461000,214000,213500,214000,213500,50
|
|
20240415,131500,16497766000,214000,214000,214000,213500,346
|
|
20240415,131400,16423807000,214000,214000,214000,213500,26
|
|
20240415,131300,16418245500,214000,214000,214000,213500,59
|
|
20240415,131200,16405627500,214000,214000,214000,213500,52
|
|
20240415,131100,16394511500,214000,214000,214000,213500,106
|
|
20240415,131000,16371828000,214000,214000,214500,213500,70
|
|
20240415,130900,16356857500,214000,213500,214500,213500,231
|
|
20240415,130800,16307501000,214000,214500,214500,214000,56
|
|
20240415,130700,16295502500,214500,214000,214500,213500,204
|
|
20240415,130600,16251817500,214500,214500,214500,214000,28
|
|
20240415,130500,16245815000,214000,214500,214500,214000,108
|
|
20240415,130400,16222683500,214000,214500,214500,214000,34
|
|
20240415,130300,16215393500,214000,214000,214000,213500,21
|
|
20240415,130200,16210900500,213500,214000,214500,213500,97
|
|
20240415,130100,16190133500,214000,213500,214500,213500,201
|
|
20240415,130000,16147122000,214000,214000,214000,213500,60
|
|
20240415,125900,16134284000,214000,214000,214000,213500,113
|
|
20240415,125800,16110104500,213500,214000,214000,213500,25
|
|
20240415,125700,16104758000,213500,214000,214000,213500,54
|
|
20240415,125600,16093205000,214000,214000,214000,213500,20
|
|
20240415,125500,16088929500,214000,213500,214000,213500,16
|
|
20240415,125400,16085508000,214000,213500,214000,213500,134
|
|
20240415,125300,16056885500,213500,213500,214000,213500,43
|
|
20240415,125200,16047688000,214000,213500,214000,213500,87
|
|
20240415,125100,16029075000,213500,214000,214000,213500,36
|
|
20240415,125000,16021376500,213500,213500,214000,213500,24
|
|
20240415,124900,16016245000,214000,214000,214000,213500,69
|
|
20240415,124800,16001498000,213500,213500,214000,213500,50
|
|
20240415,124700,15990801000,213500,213500,214000,213500,33
|
|
20240415,124600,15983743500,213500,213500,214000,213500,87
|
|
20240415,124500,15965134500,214000,214000,214000,213500,23
|
|
20240415,124400,15960213500,214000,214000,214000,213500,40
|
|
20240415,124300,15951656500,214000,213500,214000,213500,41
|
|
20240415,124200,15942886000,214000,214000,214000,213500,42
|
|
20240415,124100,15933899500,214000,214000,214500,213000,1148
|
|
20240415,124000,15688890000,214000,214500,214500,214000,58
|
|
20240415,123900,15676458500,214500,214500,214500,214000,311
|
|
20240415,123800,15609889500,214500,214000,214500,214000,273
|
|
20240415,123700,15551430000,214500,214500,214500,214000,86
|
|
20240415,123600,15533003500,214500,214000,214500,214000,110
|
|
20240415,123500,15509443000,214500,214500,214500,214000,83
|
|
20240415,123400,15491645500,214000,214500,214500,214000,124
|
|
20240415,123300,15465100500,214000,214500,214500,214000,21
|
|
20240415,123200,15460597000,214500,214500,214500,213500,320
|
|
20240415,123100,15392113500,214500,214500,215000,214500,618
|
|
20240415,123000,15259548500,215000,215000,215000,214500,42
|
|
20240415,122900,15250525500,214500,215000,215000,214500,36
|
|
20240415,122800,15242787500,215000,215000,215000,214500,62
|
|
20240415,122700,15229463000,214500,214500,215000,214500,125
|
|
20240415,122600,15202636500,215000,215000,215000,214500,115
|
|
20240415,122500,15177914500,214500,215000,215000,214500,67
|
|
20240415,122400,15163518500,215000,215000,215000,214500,94
|
|
20240415,122300,15143313500,215000,215000,215000,214500,36
|
|
20240415,122200,15135577500,214500,215000,215000,214500,208
|
|
20240415,122100,15090866000,215000,215000,215000,214500,79
|
|
20240415,122000,15073883500,215500,215000,215500,215000,531
|
|
20240415,121900,14959713500,215500,215500,215500,215000,624
|
|
20240415,121800,14825413500,215000,214500,215500,214500,1470
|
|
20240415,121700,14509358000,214500,215000,215000,214500,124
|
|
20240415,121600,14482725500,214500,214500,215000,214500,59
|
|
20240415,121500,14470057000,215000,215000,215000,214500,142
|
|
20240415,121400,14439543000,215000,214500,215000,214500,64
|
|
20240415,121300,14425787500,214500,215000,215000,214500,59
|
|
20240415,121200,14413108500,215000,214500,215000,214500,37
|
|
20240415,121100,14405157500,214500,215000,215000,214500,61
|
|
20240415,121000,14392062000,214500,215000,215000,214500,168
|
|
20240415,120900,14355963500,215000,214000,215000,214000,1089
|
|
20240415,120800,14122309000,214000,214500,214500,214000,30
|
|
20240415,120700,14115878000,214000,214000,214500,213500,744
|
|
20240415,120600,13956662000,213500,213000,214000,213000,179
|
|
20240415,120500,13918386000,213500,214000,214000,213000,500
|
|
20240415,120400,13811641500,213500,213500,214000,213000,85
|
|
20240415,120300,13793490000,213500,213500,214000,213000,73
|
|
20240415,120200,13777907500,213500,213500,213500,213000,168
|
|
20240415,120100,13742049000,213000,213000,213500,213000,263
|
|
20240415,120000,13686018000,213000,213500,213500,213000,360
|
|
20240415,115900,13609166000,213000,213500,213500,213000,124
|
|
20240415,115800,13582723000,213000,213500,213500,213000,62
|
|
20240415,115700,13569505500,213000,213500,213500,213000,50
|
|
20240415,115600,13558847500,213000,213500,213500,213000,73
|
|
20240415,115500,13543278500,213000,213000,213500,213000,95
|
|
20240415,115400,13523022500,213500,213000,213500,213000,129
|
|
20240415,115300,13495529500,213000,213500,213500,213000,62
|
|
20240415,115200,13482307000,213500,213500,213500,213000,63
|
|
20240415,115100,13468874500,213500,213500,213500,213000,72
|
|
20240415,115000,13453518500,213500,213000,213500,212500,107
|
|
20240415,114900,13430714000,213000,213000,213500,213000,69
|
|
20240415,114800,13416016500,213000,212500,213500,212500,180
|
|
20240415,114700,13377692000,212500,212500,213000,212500,58
|
|
20240415,114600,13365359000,213000,213000,213000,212500,98
|
|
20240415,114500,13344499500,213500,213000,213500,212500,93
|
|
20240415,114400,13324703500,212500,213000,213000,212500,73
|
|
20240415,114300,13309171000,212500,212500,213000,212500,83
|
|
20240415,114200,13291528000,212500,213500,213500,212500,62
|
|
20240415,114100,13278336500,213500,213000,213500,212500,268
|
|
20240415,114000,13221259000,212500,213000,213000,212500,65
|
|
20240415,113900,13207439500,212500,212500,213000,212500,112
|
|
20240415,113800,13183603500,212500,213000,213000,212500,126
|
|
20240415,113700,13156804000,212500,213000,213000,212500,388
|
|
20240415,113600,13074182000,213000,212500,213000,212500,145
|
|
20240415,113500,13043357000,213000,212500,213000,212500,77
|
|
20240415,113400,13026979500,213000,213000,213000,212500,79
|
|
20240415,113300,13010167500,213000,213000,213000,212500,144
|
|
20240415,113200,12979544000,213000,213000,213000,212500,46
|
|
20240415,113100,12969759000,213000,213000,213000,212500,72
|
|
20240415,113000,12954441500,212500,213000,213000,212500,130
|
|
20240415,112900,12926785500,213000,212500,213000,212500,75
|
|
20240415,112800,12910835500,213000,212500,213000,212500,108
|
|
20240415,112700,12887866500,213000,213000,213000,212500,109
|
|
20240415,112600,12864674500,212500,212500,213000,212500,117
|
|
20240415,112500,12839789500,212500,213000,213000,212500,96
|
|
20240415,112400,12819379000,212500,213000,213000,212500,93
|
|
20240415,112300,12799600000,213000,213000,213000,212500,206
|
|
20240415,112200,12755742000,213000,213000,213000,212500,49
|
|
20240415,112100,12745318500,213000,212500,213000,212500,61
|
|
20240415,112000,12732347500,212500,213000,213000,212500,81
|
|
20240415,111900,12715113000,213000,212500,213000,212500,155
|
|
20240415,111800,12682143500,213000,213000,213000,212500,273
|
|
20240415,111700,12624012000,212500,213000,213000,212500,89
|
|
20240415,111600,12605078500,213000,213000,213000,212500,109
|
|
20240415,111500,12581887500,212500,213000,213000,212500,77
|
|
20240415,111400,12565503500,213000,212500,213000,212000,290
|
|
20240415,111300,12503897500,212500,213000,213000,212500,87
|
|
20240415,111200,12485399000,212500,213000,213000,212500,125
|
|
20240415,111100,12458791000,213000,213000,213000,212500,109
|
|
20240415,111000,12435617500,213000,212500,213000,212500,214
|
|
20240415,110900,12390134500,212500,213000,213000,212500,94
|
|
20240415,110800,12370135000,213000,213000,213000,212500,104
|
|
20240415,110700,12348001500,212500,212500,213000,212500,272
|
|
20240415,110600,12290146500,213000,213000,213000,212500,134
|
|
20240415,110500,12261630000,213000,212500,213000,212500,1072
|
|
20240415,110400,12033793500,213000,213000,213000,212500,116
|
|
20240415,110300,12009105500,212500,212500,213000,212500,96
|
|
20240415,110200,11988700500,212500,213000,213000,212500,66
|
|
20240415,110100,11974665000,212500,213000,213000,212500,143
|
|
20240415,110000,11944235000,212500,213000,213000,212500,97
|
|
20240415,105900,11923589500,212500,212500,213000,212500,68
|
|
20240415,105800,11909133000,212500,213000,213000,212500,88
|
|
20240415,105700,11890404500,212500,213000,213000,212500,513
|
|
20240415,105600,11781179500,213000,213000,213000,212500,57
|
|
20240415,105500,11769053000,212500,212500,213000,212500,150
|
|
20240415,105400,11737144500,213000,213000,213000,212500,124
|
|
20240415,105300,11710751000,213000,213000,213000,212500,211
|
|
20240415,105200,11665845000,213000,212500,213500,212500,339
|
|
20240415,105100,11593715500,212500,213000,213000,212500,73
|
|
20240415,105000,11578182000,213000,213500,214000,212500,1399
|
|
20240415,104900,11279871000,213500,213500,214000,213500,53
|
|
20240415,104800,11268549500,213500,214000,214000,213500,383
|
|
20240415,104700,11186727500,213500,213500,214000,213500,62
|
|
20240415,104600,11173482500,214000,214000,214000,213500,76
|
|
20240415,104500,11157233500,214000,214000,214000,213500,471
|
|
20240415,104400,11056481000,214000,213500,214000,213500,92
|
|
20240415,104300,11036823000,214000,213500,214000,213500,84
|
|
20240415,104200,11018867500,213500,214000,214000,213500,84
|
|
20240415,104100,11000909500,214000,214000,214000,213500,52
|
|
20240415,104000,10989797500,213500,213500,214000,213500,278
|
|
20240415,103900,10930334500,213500,214000,214000,213500,121
|
|
20240415,103800,10904469000,214000,213500,214000,213500,82
|
|
20240415,103700,10886953000,213500,214000,214000,213500,51
|
|
20240415,103600,10876055500,213500,214000,214000,213500,145
|
|
20240415,103500,10845043000,214000,214000,214000,213500,67
|
|
20240415,103400,10830726500,214000,213500,214000,213500,55
|
|
20240415,103300,10818974500,213500,213500,214000,213500,90
|
|
20240415,103200,10799756500,214000,213000,214000,213000,797
|
|
20240415,103100,10629605500,213500,212500,213500,212500,128
|
|
20240415,103000,10602351500,212500,213000,213000,212500,308
|
|
20240415,102900,10536770500,213000,212500,213500,212500,330
|
|
20240415,102800,10466511500,213000,213000,213000,212500,618
|
|
20240415,102700,10334914500,213000,213000,213500,213000,101
|
|
20240415,102600,10313387500,213000,213500,213500,213000,218
|
|
20240415,102500,10266876000,213500,213000,213500,213000,402
|
|
20240415,102400,10181072000,213500,213500,213500,213000,92
|
|
20240415,102300,10161463500,213000,213000,213500,213000,91
|
|
20240415,102200,10142064500,213500,213000,213500,213000,106
|
|
20240415,102100,10119458000,213000,213000,213500,213000,707
|
|
20240415,102000,9968687500,213000,213000,213500,213000,109
|
|
20240415,101900,9945465000,213500,213500,213500,213000,85
|
|
20240415,101800,9927334000,213000,213000,213500,213000,71
|
|
20240415,101700,9912192500,213500,213000,213500,213000,187
|
|
20240415,101600,9872278000,213500,214000,214000,213500,198
|
|
20240415,101500,9829993500,214000,214000,214000,213500,50
|
|
20240415,101400,9819310000,214000,213500,214000,213500,51
|
|
20240415,101300,9808404000,213500,214000,214000,213000,690
|
|
20240415,101200,9661081500,213500,213500,214000,213500,329
|
|
20240415,101100,9590682000,213500,213500,214000,213500,52
|
|
20240415,101000,9579576000,214000,214000,214000,213500,42
|
|
20240415,100900,9570589000,213500,213500,214000,213500,88
|
|
20240415,100800,9551792500,213500,214000,214000,213500,27
|
|
20240415,100700,9546015500,213500,214000,214000,213500,310
|
|
20240415,100600,9479681500,214000,213500,214000,213500,82
|
|
20240415,100500,9462172000,213500,214000,214000,213500,59
|
|
20240415,100400,9449563000,214000,214000,214000,213500,240
|
|
20240415,100300,9398250500,213500,214000,214000,213500,166
|
|
20240415,100200,9362793000,214000,213500,214000,213500,192
|
|
20240415,100100,9321773000,214000,213000,214000,213000,452
|
|
20240415,100000,9225265000,213000,212500,213500,212500,1091
|
|
20240415,095900,8992888500,213000,213000,213000,212500,51
|
|
20240415,095800,8982026000,213000,213000,213000,212500,179
|
|
20240415,095700,8943917000,213000,213500,213500,212500,380
|
|
20240415,095600,8862987500,213500,213500,213500,212500,270
|
|
20240415,095500,8805459000,213500,213500,213500,213000,86
|
|
20240415,095400,8787128500,213500,213000,213500,213000,1370
|
|
20240415,095300,8495181500,213000,213500,213500,213000,119
|
|
20240415,095200,8469814000,213500,214000,214000,213000,930
|
|
20240415,095100,8271447000,213500,213500,214000,213500,38
|
|
20240415,095000,8263327500,213500,213500,214000,213500,124
|
|
20240415,094900,8236853000,213500,214500,214500,213500,638
|
|
20240415,094800,8100331000,214500,214000,214500,214000,219
|
|
20240415,094700,8053378000,214000,214500,214500,214000,44
|
|
20240415,094600,8043948000,214500,214500,214500,214000,261
|
|
20240415,094500,7987984000,214500,214500,214500,214000,98
|
|
20240415,094400,7966970500,214000,214000,214500,214000,122
|
|
20240415,094300,7940809500,214000,214500,214500,214000,142
|
|
20240415,094200,7910379000,214500,214500,214500,214000,455
|
|
20240415,094100,7812810000,214000,214500,215000,214000,338
|
|
20240415,094000,7740355000,214500,214500,214500,214000,476
|
|
20240415,093900,7638421500,214500,214000,214500,214000,95
|
|
20240415,093800,7618070000,214000,214500,214500,214000,911
|
|
20240415,093700,7422674500,214500,214000,214500,214000,1167
|
|
20240415,093600,7172728500,213500,213500,214000,213000,299
|
|
20240415,093500,7108895500,213000,213000,213500,213000,128
|
|
20240415,093400,7081587000,213500,213500,213500,213000,74
|
|
20240415,093300,7065800000,213500,214000,214000,213000,537
|
|
20240415,093200,6951212000,214000,214500,214500,214000,477
|
|
20240415,093100,6849126000,214000,214500,214500,214000,613
|
|
20240415,093000,6717912000,214500,214000,214500,214000,60
|
|
20240415,092900,6705056000,214000,214000,214500,213500,305
|
|
20240415,092800,6639783500,214000,214500,214500,214000,368
|
|
20240415,092700,6560862000,214500,213500,214500,213000,2015
|
|
20240415,092600,6129901000,213500,213500,213500,213000,141
|
|
20240415,092500,6099811000,213000,213000,213500,212500,104
|
|
20240415,092400,6077662000,213000,213000,213500,212500,249
|
|
20240415,092300,6024614500,212500,212500,213000,212500,416
|
|
20240415,092200,5936030000,212500,212500,212500,212000,789
|
|
20240415,092100,5768383500,212500,213500,213500,212500,836
|
|
20240415,092000,5590380500,213000,214000,214500,213000,1534
|
|
20240415,091900,5262436000,214000,213500,214000,213000,819
|
|
20240415,091800,5087398000,213500,213500,214000,213000,867
|
|
20240415,091700,4902326500,213500,213500,213500,213000,779
|
|
20240415,091600,4736242500,213500,213500,214500,213000,2434
|
|
20240415,091500,4216281000,213000,212500,213500,212000,1084
|
|
20240415,091400,3985331500,213000,212000,213000,211500,1385
|
|
20240415,091300,3691430000,212000,212000,212500,211500,603
|
|
20240415,091200,3563709500,212000,210500,212000,210000,870
|
|
20240415,091100,3379912500,210500,210000,211000,210000,1530
|
|
20240415,091000,3058018000,210000,210000,210500,209500,628
|
|
20240415,090900,2926214500,210000,210000,210500,209500,658
|
|
20240415,090800,2788027000,210000,209500,210000,209000,914
|
|
20240415,090700,2596396500,209500,210000,210000,209000,561
|
|
20240415,090600,2478975500,209500,209000,210000,209000,454
|
|
20240415,090500,2383981000,209500,209500,209500,209000,955
|
|
20240415,090400,2184348000,209500,210500,211000,208500,768
|
|
20240415,090300,2023845000,211000,208500,212000,208000,2566
|
|
20240415,090200,1485412500,208500,209000,209500,208000,1571
|
|
20240415,090100,1157710000,208500,210500,211000,208500,1896
|
|
20240415,090000,760400500,210500,210500,212000,210000,3537
|