712 lines
41 KiB
CSV
712 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,204900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,204800,52202699500,223000,223000,223000,223000,0
|
|
20240416,204700,52202699500,223000,223000,223000,223000,0
|
|
20240416,204600,52202699500,223000,223000,223000,223000,0
|
|
20240416,204500,52202699500,223000,223000,223000,223000,0
|
|
20240416,204400,52202699500,223000,223000,223000,223000,0
|
|
20240416,204300,52202699500,223000,223000,223000,223000,0
|
|
20240416,204200,52202699500,223000,223000,223000,223000,0
|
|
20240416,204100,52202699500,223000,223000,223000,223000,0
|
|
20240416,204000,52202699500,223000,223000,223000,223000,0
|
|
20240416,203900,52202699500,223000,223000,223000,223000,0
|
|
20240416,203800,52202699500,223000,223000,223000,223000,0
|
|
20240416,203700,52202699500,223000,223000,223000,223000,0
|
|
20240416,203600,52202699500,223000,223000,223000,223000,0
|
|
20240416,203500,52202699500,223000,223000,223000,223000,0
|
|
20240416,203400,52202699500,223000,223000,223000,223000,0
|
|
20240416,203300,52202699500,223000,223000,223000,223000,0
|
|
20240416,203200,52202699500,223000,223000,223000,223000,0
|
|
20240416,203100,52202699500,223000,223000,223000,223000,0
|
|
20240416,203000,52202699500,223000,223000,223000,223000,0
|
|
20240416,202900,52202699500,223000,223000,223000,223000,0
|
|
20240416,202800,52202699500,223000,223000,223000,223000,0
|
|
20240416,202700,52202699500,223000,223000,223000,223000,0
|
|
20240416,202600,52202699500,223000,223000,223000,223000,0
|
|
20240416,202500,52202699500,223000,223000,223000,223000,0
|
|
20240416,202400,52202699500,223000,223000,223000,223000,0
|
|
20240416,202300,52202699500,223000,223000,223000,223000,0
|
|
20240416,202200,52202699500,223000,223000,223000,223000,0
|
|
20240416,202100,52202699500,223000,223000,223000,223000,0
|
|
20240416,202000,52202699500,223000,223000,223000,223000,0
|
|
20240416,201900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,201800,52202699500,223000,223000,223000,223000,0
|
|
20240416,201700,52202699500,223000,223000,223000,223000,0
|
|
20240416,201600,52202699500,223000,223000,223000,223000,0
|
|
20240416,201500,52202699500,223000,223000,223000,223000,0
|
|
20240416,201400,52202699500,223000,223000,223000,223000,0
|
|
20240416,201300,52202699500,223000,223000,223000,223000,0
|
|
20240416,201200,52202699500,223000,223000,223000,223000,0
|
|
20240416,201100,52202699500,223000,223000,223000,223000,0
|
|
20240416,201000,52202699500,223000,223000,223000,223000,0
|
|
20240416,200900,52202699500,223000,223000,223000,223000,0
|
|
20240416,200800,52202699500,223000,223000,223000,223000,0
|
|
20240416,200700,52202699500,223000,223000,223000,223000,0
|
|
20240416,200600,52202699500,223000,223000,223000,223000,0
|
|
20240416,200500,52202699500,223000,223000,223000,223000,0
|
|
20240416,200400,52202699500,223000,223000,223000,223000,0
|
|
20240416,200300,52202699500,223000,223000,223000,223000,0
|
|
20240416,200200,52202699500,223000,223000,223000,223000,0
|
|
20240416,200100,52202699500,223000,223000,223000,223000,0
|
|
20240416,200000,52202699500,223000,223000,223000,223000,0
|
|
20240416,195900,52202699500,223000,223000,223000,223000,0
|
|
20240416,195800,52202699500,223000,223000,223000,223000,0
|
|
20240416,195700,52202699500,223000,223000,223000,223000,0
|
|
20240416,195600,52202699500,223000,223000,223000,223000,0
|
|
20240416,195500,52202699500,223000,223000,223000,223000,0
|
|
20240416,195400,52202699500,223000,223000,223000,223000,0
|
|
20240416,195300,52202699500,223000,223000,223000,223000,0
|
|
20240416,195200,52202699500,223000,223000,223000,223000,0
|
|
20240416,195100,52202699500,223000,223000,223000,223000,0
|
|
20240416,195000,52202699500,223000,223000,223000,223000,0
|
|
20240416,194900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,194800,52202699500,223000,223000,223000,223000,0
|
|
20240416,194700,52202699500,223000,223000,223000,223000,0
|
|
20240416,194600,52202699500,223000,223000,223000,223000,0
|
|
20240416,194500,52202699500,223000,223000,223000,223000,0
|
|
20240416,194400,52202699500,223000,223000,223000,223000,0
|
|
20240416,194300,52202699500,223000,223000,223000,223000,0
|
|
20240416,194200,52202699500,223000,223000,223000,223000,0
|
|
20240416,194100,52202699500,223000,223000,223000,223000,0
|
|
20240416,194000,52202699500,223000,223000,223000,223000,0
|
|
20240416,193900,52202699500,223000,223000,223000,223000,0
|
|
20240416,193800,52202699500,223000,223000,223000,223000,0
|
|
20240416,193700,52202699500,223000,223000,223000,223000,0
|
|
20240416,193600,52202699500,223000,223000,223000,223000,0
|
|
20240416,193500,52202699500,223000,223000,223000,223000,0
|
|
20240416,193400,52202699500,223000,223000,223000,223000,0
|
|
20240416,193300,52202699500,223000,223000,223000,223000,0
|
|
20240416,193200,52202699500,223000,223000,223000,223000,0
|
|
20240416,193100,52202699500,223000,223000,223000,223000,0
|
|
20240416,193000,52202699500,223000,223000,223000,223000,0
|
|
20240416,192900,52202699500,223000,223000,223000,223000,0
|
|
20240416,192800,52202699500,223000,223000,223000,223000,0
|
|
20240416,192700,52202699500,223000,223000,223000,223000,0
|
|
20240416,192600,52202699500,223000,223000,223000,223000,0
|
|
20240416,192500,52202699500,223000,223000,223000,223000,0
|
|
20240416,192400,52202699500,223000,223000,223000,223000,0
|
|
20240416,192300,52202699500,223000,223000,223000,223000,0
|
|
20240416,192200,52202699500,223000,223000,223000,223000,0
|
|
20240416,192100,52202699500,223000,223000,223000,223000,0
|
|
20240416,192000,52202699500,223000,223000,223000,223000,0
|
|
20240416,191900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,191800,52202699500,223000,223000,223000,223000,0
|
|
20240416,191700,52202699500,223000,223000,223000,223000,0
|
|
20240416,191600,52202699500,223000,223000,223000,223000,0
|
|
20240416,191500,52202699500,223000,223000,223000,223000,0
|
|
20240416,191400,52202699500,223000,223000,223000,223000,0
|
|
20240416,191300,52202699500,223000,223000,223000,223000,0
|
|
20240416,191200,52202699500,223000,223000,223000,223000,0
|
|
20240416,191100,52202699500,223000,223000,223000,223000,0
|
|
20240416,191000,52202699500,223000,223000,223000,223000,0
|
|
20240416,190900,52202699500,223000,223000,223000,223000,0
|
|
20240416,190800,52202699500,223000,223000,223000,223000,0
|
|
20240416,190700,52202699500,223000,223000,223000,223000,0
|
|
20240416,190600,52202699500,223000,223000,223000,223000,0
|
|
20240416,190500,52202699500,223000,223000,223000,223000,0
|
|
20240416,190400,52202699500,223000,223000,223000,223000,0
|
|
20240416,190300,52202699500,223000,223000,223000,223000,0
|
|
20240416,190200,52202699500,223000,223000,223000,223000,0
|
|
20240416,190100,52202699500,223000,223000,223000,223000,0
|
|
20240416,190000,52202699500,223000,223000,223000,223000,0
|
|
20240416,185900,52202699500,223000,223000,223000,223000,0
|
|
20240416,185800,52202699500,223000,223000,223000,223000,0
|
|
20240416,185700,52202699500,223000,223000,223000,223000,0
|
|
20240416,185600,52202699500,223000,223000,223000,223000,0
|
|
20240416,185500,52202699500,223000,223000,223000,223000,0
|
|
20240416,185400,52202699500,223000,223000,223000,223000,0
|
|
20240416,185300,52202699500,223000,223000,223000,223000,0
|
|
20240416,185200,52202699500,223000,223000,223000,223000,0
|
|
20240416,185100,52202699500,223000,223000,223000,223000,0
|
|
20240416,185000,52202699500,223000,223000,223000,223000,0
|
|
20240416,184900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,184800,52202699500,223000,223000,223000,223000,0
|
|
20240416,184700,52202699500,223000,223000,223000,223000,0
|
|
20240416,184600,52202699500,223000,223000,223000,223000,0
|
|
20240416,184500,52202699500,223000,223000,223000,223000,0
|
|
20240416,184400,52202699500,223000,223000,223000,223000,0
|
|
20240416,184300,52202699500,223000,223000,223000,223000,0
|
|
20240416,184200,52202699500,223000,223000,223000,223000,0
|
|
20240416,184100,52202699500,223000,223000,223000,223000,0
|
|
20240416,184000,52202699500,223000,223000,223000,223000,0
|
|
20240416,183900,52202699500,223000,223000,223000,223000,0
|
|
20240416,183800,52202699500,223000,223000,223000,223000,0
|
|
20240416,183700,52202699500,223000,223000,223000,223000,0
|
|
20240416,183600,52202699500,223000,223000,223000,223000,0
|
|
20240416,183500,52202699500,223000,223000,223000,223000,0
|
|
20240416,183400,52202699500,223000,223000,223000,223000,0
|
|
20240416,183300,52202699500,223000,223000,223000,223000,0
|
|
20240416,183200,52202699500,223000,223000,223000,223000,0
|
|
20240416,183100,52202699500,223000,223000,223000,223000,0
|
|
20240416,183000,52202699500,223000,223000,223000,223000,0
|
|
20240416,182900,52202699500,223000,223000,223000,223000,0
|
|
20240416,182800,52202699500,223000,223000,223000,223000,0
|
|
20240416,182700,52202699500,223000,223000,223000,223000,0
|
|
20240416,182600,52202699500,223000,223000,223000,223000,0
|
|
20240416,182500,52202699500,223000,223000,223000,223000,0
|
|
20240416,182400,52202699500,223000,223000,223000,223000,0
|
|
20240416,182300,52202699500,223000,223000,223000,223000,0
|
|
20240416,182200,52202699500,223000,223000,223000,223000,0
|
|
20240416,182100,52202699500,223000,223000,223000,223000,0
|
|
20240416,182000,52202699500,223000,223000,223000,223000,0
|
|
20240416,181900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,181800,52202699500,223000,223000,223000,223000,0
|
|
20240416,181700,52202699500,223000,223000,223000,223000,0
|
|
20240416,181600,52202699500,223000,223000,223000,223000,0
|
|
20240416,181500,52202699500,223000,223000,223000,223000,0
|
|
20240416,181400,52202699500,223000,223000,223000,223000,0
|
|
20240416,181300,52202699500,223000,223000,223000,223000,0
|
|
20240416,181200,52202699500,223000,223000,223000,223000,0
|
|
20240416,181100,52202699500,223000,223000,223000,223000,0
|
|
20240416,181000,52202699500,223000,223000,223000,223000,0
|
|
20240416,180900,52202699500,223000,223000,223000,223000,0
|
|
20240416,180800,52202699500,223000,223000,223000,223000,0
|
|
20240416,180700,52202699500,223000,223000,223000,223000,0
|
|
20240416,180600,52202699500,223000,223000,223000,223000,0
|
|
20240416,180500,52202699500,223000,223000,223000,223000,0
|
|
20240416,180400,52202699500,223000,223000,223000,223000,0
|
|
20240416,180300,52202699500,223000,223000,223000,223000,0
|
|
20240416,180200,52202699500,223000,223000,223000,223000,0
|
|
20240416,180100,52202699500,223000,223000,223000,223000,0
|
|
20240416,180000,52202699500,223000,223000,223000,223000,0
|
|
20240416,175900,52202699500,223000,223000,223000,223000,0
|
|
20240416,175800,52202699500,223000,223000,223000,223000,0
|
|
20240416,175700,52202699500,223000,223000,223000,223000,0
|
|
20240416,175600,52202699500,223000,223000,223000,223000,0
|
|
20240416,175500,52202699500,223000,223000,223000,223000,0
|
|
20240416,175400,52202699500,223000,223000,223000,223000,0
|
|
20240416,175300,52202699500,223000,223000,223000,223000,0
|
|
20240416,175200,52202699500,223000,223000,223000,223000,0
|
|
20240416,175100,52202699500,223000,223000,223000,223000,0
|
|
20240416,175000,52202699500,223000,223000,223000,223000,0
|
|
20240416,174900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,174800,52202699500,223000,223000,223000,223000,0
|
|
20240416,174700,52202699500,223000,223000,223000,223000,0
|
|
20240416,174600,52202699500,223000,223000,223000,223000,0
|
|
20240416,174500,52202699500,223000,223000,223000,223000,0
|
|
20240416,174400,52202699500,223000,223000,223000,223000,0
|
|
20240416,174300,52202699500,223000,223000,223000,223000,0
|
|
20240416,174200,52202699500,223000,223000,223000,223000,0
|
|
20240416,174100,52202699500,223000,223000,223000,223000,0
|
|
20240416,174000,52202699500,223000,223000,223000,223000,0
|
|
20240416,173900,52202699500,223000,223000,223000,223000,0
|
|
20240416,173800,52202699500,223000,223000,223000,223000,0
|
|
20240416,173700,52202699500,223000,223000,223000,223000,0
|
|
20240416,173600,52202699500,223000,223000,223000,223000,0
|
|
20240416,173500,52202699500,223000,223000,223000,223000,0
|
|
20240416,173400,52202699500,223000,223000,223000,223000,0
|
|
20240416,173300,52202699500,223000,223000,223000,223000,0
|
|
20240416,173200,52202699500,223000,223000,223000,223000,0
|
|
20240416,173100,52202699500,223000,223000,223000,223000,0
|
|
20240416,173000,52202699500,223000,223000,223000,223000,0
|
|
20240416,172900,52202699500,223000,223000,223000,223000,0
|
|
20240416,172800,52202699500,223000,223000,223000,223000,0
|
|
20240416,172700,52202699500,223000,223000,223000,223000,0
|
|
20240416,172600,52202699500,223000,223000,223000,223000,0
|
|
20240416,172500,52202699500,223000,223000,223000,223000,0
|
|
20240416,172400,52202699500,223000,223000,223000,223000,0
|
|
20240416,172300,52202699500,223000,223000,223000,223000,0
|
|
20240416,172200,52202699500,223000,223000,223000,223000,0
|
|
20240416,172100,52202699500,223000,223000,223000,223000,0
|
|
20240416,172000,52202699500,223000,223000,223000,223000,0
|
|
20240416,171900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,171800,52202699500,223000,223000,223000,223000,0
|
|
20240416,171700,52202699500,223000,223000,223000,223000,0
|
|
20240416,171600,52202699500,223000,223000,223000,223000,0
|
|
20240416,171500,52202699500,223000,223000,223000,223000,0
|
|
20240416,171400,52202699500,223000,223000,223000,223000,0
|
|
20240416,171300,52202699500,223000,223000,223000,223000,0
|
|
20240416,171200,52202699500,223000,223000,223000,223000,0
|
|
20240416,171100,52202699500,223000,223000,223000,223000,0
|
|
20240416,171000,52202699500,223000,223000,223000,223000,0
|
|
20240416,170900,52202699500,223000,223000,223000,223000,0
|
|
20240416,170800,52202699500,223000,223000,223000,223000,0
|
|
20240416,170700,52202699500,223000,223000,223000,223000,0
|
|
20240416,170600,52202699500,223000,223000,223000,223000,0
|
|
20240416,170500,52202699500,223000,223000,223000,223000,0
|
|
20240416,170400,52202699500,223000,223000,223000,223000,0
|
|
20240416,170300,52202699500,223000,223000,223000,223000,0
|
|
20240416,170200,52202699500,223000,223000,223000,223000,0
|
|
20240416,170100,52202699500,223000,223000,223000,223000,0
|
|
20240416,170000,52202699500,223000,223000,223000,223000,0
|
|
20240416,165900,52202699500,223000,223000,223000,223000,0
|
|
20240416,165800,52202699500,223000,223000,223000,223000,0
|
|
20240416,165700,52202699500,223000,223000,223000,223000,0
|
|
20240416,165600,52202699500,223000,223000,223000,223000,0
|
|
20240416,165500,52202699500,223000,223000,223000,223000,0
|
|
20240416,165400,52202699500,223000,223000,223000,223000,0
|
|
20240416,165300,52202699500,223000,223000,223000,223000,0
|
|
20240416,165200,52202699500,223000,223000,223000,223000,0
|
|
20240416,165100,52202699500,223000,223000,223000,223000,0
|
|
20240416,165000,52202699500,223000,223000,223000,223000,0
|
|
20240416,164900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,164800,52202699500,223000,223000,223000,223000,0
|
|
20240416,164700,52202699500,223000,223000,223000,223000,0
|
|
20240416,164600,52202699500,223000,223000,223000,223000,0
|
|
20240416,164500,52202699500,223000,223000,223000,223000,0
|
|
20240416,164400,52202699500,223000,223000,223000,223000,0
|
|
20240416,164300,52202699500,223000,223000,223000,223000,0
|
|
20240416,164200,52202699500,223000,223000,223000,223000,0
|
|
20240416,164100,52202699500,223000,223000,223000,223000,0
|
|
20240416,164000,52202699500,223000,223000,223000,223000,0
|
|
20240416,163900,52202699500,223000,223000,223000,223000,0
|
|
20240416,163800,52202699500,223000,223000,223000,223000,0
|
|
20240416,163700,52202699500,223000,223000,223000,223000,0
|
|
20240416,163600,52202699500,223000,223000,223000,223000,0
|
|
20240416,163500,52202699500,223000,223000,223000,223000,0
|
|
20240416,163400,52202699500,223000,223000,223000,223000,0
|
|
20240416,163300,52202699500,223000,223000,223000,223000,0
|
|
20240416,163200,52202699500,223000,223000,223000,223000,0
|
|
20240416,163100,52202699500,223000,223000,223000,223000,0
|
|
20240416,163000,52202699500,223000,223000,223000,223000,0
|
|
20240416,162900,52202699500,223000,223000,223000,223000,0
|
|
20240416,162800,52202699500,223000,223000,223000,223000,0
|
|
20240416,162700,52202699500,223000,223000,223000,223000,0
|
|
20240416,162600,52202699500,223000,223000,223000,223000,0
|
|
20240416,162500,52202699500,223000,223000,223000,223000,0
|
|
20240416,162400,52202699500,223000,223000,223000,223000,0
|
|
20240416,162300,52202699500,223000,223000,223000,223000,0
|
|
20240416,162200,52202699500,223000,223000,223000,223000,0
|
|
20240416,162100,52202699500,223000,223000,223000,223000,0
|
|
20240416,162000,52202699500,223000,223000,223000,223000,0
|
|
20240416,161900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,161800,52202699500,223000,223000,223000,223000,0
|
|
20240416,161700,52202699500,223000,223000,223000,223000,0
|
|
20240416,161600,52202699500,223000,223000,223000,223000,0
|
|
20240416,161500,52202699500,223000,223000,223000,223000,0
|
|
20240416,161400,52202699500,223000,223000,223000,223000,0
|
|
20240416,161300,52202699500,223000,223000,223000,223000,0
|
|
20240416,161200,52202699500,223000,223000,223000,223000,0
|
|
20240416,161100,52202699500,223000,223000,223000,223000,0
|
|
20240416,161000,52202699500,223000,223000,223000,223000,0
|
|
20240416,160900,52202699500,223000,223000,223000,223000,0
|
|
20240416,160800,52202699500,223000,223000,223000,223000,0
|
|
20240416,160700,52202699500,223000,223000,223000,223000,0
|
|
20240416,160600,52202699500,223000,223000,223000,223000,0
|
|
20240416,160500,52202699500,223000,223000,223000,223000,0
|
|
20240416,160400,52202699500,223000,223000,223000,223000,0
|
|
20240416,160300,52202699500,223000,223000,223000,223000,0
|
|
20240416,160200,52202699500,223000,223000,223000,223000,0
|
|
20240416,160100,52202699500,223000,223000,223000,223000,0
|
|
20240416,160000,52202699500,223000,223000,223000,223000,0
|
|
20240416,155900,52202699500,223000,223000,223000,223000,0
|
|
20240416,155800,52202699500,223000,223000,223000,223000,0
|
|
20240416,155700,52202699500,223000,223000,223000,223000,0
|
|
20240416,155600,52202699500,223000,223000,223000,223000,0
|
|
20240416,155500,52202699500,223000,223000,223000,223000,0
|
|
20240416,155400,52202699500,223000,223000,223000,223000,0
|
|
20240416,155300,52202699500,223000,223000,223000,223000,0
|
|
20240416,155200,52202699500,223000,223000,223000,223000,0
|
|
20240416,155100,52202699500,223000,223000,223000,223000,0
|
|
20240416,155000,52202699500,223000,223000,223000,223000,0
|
|
20240416,154900,52202699500,223000,223000,223000,223000,8279
|
|
20240416,154800,52202699500,223000,223000,223000,223000,0
|
|
20240416,154700,52202699500,223000,223000,223000,223000,0
|
|
20240416,154600,52202699500,223000,223000,223000,223000,0
|
|
20240416,154500,52202699500,223000,223000,223000,223000,0
|
|
20240416,154400,52202699500,223000,223000,223000,223000,0
|
|
20240416,154300,52202699500,223000,223000,223000,223000,0
|
|
20240416,154200,52202699500,223000,223000,223000,223000,0
|
|
20240416,154100,52202699500,223000,223000,223000,223000,0
|
|
20240416,154000,52202699500,223000,223000,223000,223000,0
|
|
20240416,153900,52202699500,223000,223000,223000,223000,0
|
|
20240416,153800,52202699500,223000,223000,223000,223000,0
|
|
20240416,153700,52202699500,223000,223000,223000,223000,0
|
|
20240416,153600,52202699500,223000,223000,223000,223000,0
|
|
20240416,153500,52202699500,223000,223000,223000,223000,0
|
|
20240416,153400,52202699500,223000,223000,223000,223000,0
|
|
20240416,153300,52202699500,223000,223000,223000,223000,0
|
|
20240416,153200,52202699500,223000,223000,223000,223000,0
|
|
20240416,153100,52202699500,223000,223000,223000,223000,0
|
|
20240416,153000,52202699500,223000,223000,223000,223000,8279
|
|
20240416,152900,50356482500,221500,221500,221500,221500,0
|
|
20240416,152800,50356482500,221500,221500,221500,221500,0
|
|
20240416,152700,50356482500,221500,221500,221500,221500,0
|
|
20240416,152600,50356482500,221500,221500,221500,221500,0
|
|
20240416,152500,50356482500,221500,221500,221500,221500,0
|
|
20240416,152400,50356482500,221500,221500,221500,221500,0
|
|
20240416,152300,50356482500,221500,221500,221500,221500,0
|
|
20240416,152200,50356482500,221500,221500,221500,221500,0
|
|
20240416,152100,50356482500,221500,221500,221500,221500,0
|
|
20240416,152000,50356482500,221500,221500,221500,221500,0
|
|
20240416,151900,50356482500,221500,222000,222000,221500,460
|
|
20240416,151800,50254545000,222000,221500,222000,221500,836
|
|
20240416,151700,50069211500,222000,222500,222500,221500,645
|
|
20240416,151600,49925936000,222000,222500,222500,222000,288
|
|
20240416,151500,49861907500,222000,223000,223000,222000,748
|
|
20240416,151400,49695441500,223000,223000,223000,222500,971
|
|
20240416,151300,49479262500,223000,223000,223000,222500,407
|
|
20240416,151200,49388540500,223000,223000,223000,222500,221
|
|
20240416,151100,49339300500,223000,223000,223000,222500,188
|
|
20240416,151000,49297396000,222500,222500,223000,222000,816
|
|
20240416,150900,49115495500,222500,223000,223000,222500,284
|
|
20240416,150800,49052270000,223000,222500,223000,222500,444
|
|
20240416,150700,48953316000,223000,222500,223000,222000,998
|
|
20240416,150600,48731231500,222500,222500,222500,222000,521
|
|
20240416,150500,48615324500,222500,223000,223000,222000,2544
|
|
20240416,150400,48049756000,223000,222500,223000,222500,595
|
|
20240416,150300,47917096000,222500,223000,223000,222500,614
|
|
20240416,150200,47780253500,223000,223000,223000,222500,474
|
|
20240416,150100,47674610500,223000,223000,223000,222500,722
|
|
20240416,150000,47513648000,223000,223000,223000,222500,995
|
|
20240416,145900,47291801000,223000,222500,223000,222500,665
|
|
20240416,145800,47143655500,223000,223000,223000,222500,441
|
|
20240416,145700,47045351500,222500,223000,223000,222500,422
|
|
20240416,145600,46951265000,223000,222500,223000,222000,937
|
|
20240416,145500,46742555500,222000,222500,223000,222000,619
|
|
20240416,145400,46604872500,222500,223000,223000,222500,1804
|
|
20240416,145300,46203228000,223000,223000,223000,222500,765
|
|
20240416,145200,46032708000,223000,223000,223000,222500,607
|
|
20240416,145100,45897425500,223000,222000,223000,222000,3363
|
|
20240416,145000,45149019500,222500,222000,222500,221500,3648
|
|
20240416,144900,44339157500,222000,222000,222000,221500,402
|
|
20240416,144800,44249945000,222000,221000,222000,221000,1902
|
|
20240416,144700,43828592500,221500,221500,221500,221000,676
|
|
20240416,144600,43678894500,221500,221500,221500,221000,437
|
|
20240416,144500,43582139000,221000,221500,221500,221000,1104
|
|
20240416,144400,43337698500,221500,221500,221500,221000,320
|
|
20240416,144300,43266822000,221500,221000,221500,221000,1547
|
|
20240416,144200,42924340000,221000,221000,221000,220500,1517
|
|
20240416,144100,42589115500,221000,220500,221000,220500,435
|
|
20240416,144000,42493009000,220500,221000,221000,220500,321
|
|
20240416,143900,42422124000,221000,221000,221000,220500,274
|
|
20240416,143800,42361657500,221000,220500,221000,220500,321
|
|
20240416,143700,42290770500,221000,220500,221000,220500,333
|
|
20240416,143600,42217242000,221000,221000,221000,220500,297
|
|
20240416,143500,42151692500,221000,220500,221000,220500,124
|
|
20240416,143400,42124304000,220500,221000,221000,220500,440
|
|
20240416,143300,42027208500,220500,220000,221000,220000,1484
|
|
20240416,143200,41699910500,220500,220000,220500,220000,179
|
|
20240416,143100,41660470000,220000,220000,220500,220000,187
|
|
20240416,143000,41619272500,220000,220500,220500,219500,221
|
|
20240416,142900,41570642500,220500,220000,220500,219500,315
|
|
20240416,142800,41501288000,220000,220500,220500,220000,217
|
|
20240416,142700,41453509000,220500,220000,220500,220000,246
|
|
20240416,142600,41399325500,220500,220500,220500,220000,66
|
|
20240416,142500,41384778500,220000,220000,220500,219500,735
|
|
20240416,142400,41222904500,220500,220500,220500,219500,1687
|
|
20240416,142300,40851758500,220000,221000,221000,220000,2101
|
|
20240416,142200,40388467500,220500,221000,221000,220500,220
|
|
20240416,142100,40339883000,221000,221000,221000,220500,229
|
|
20240416,142000,40289293000,221000,220500,221000,220500,1586
|
|
20240416,141900,39939514000,220000,220500,220500,220000,587
|
|
20240416,141800,39810144500,220500,220000,220500,220000,239
|
|
20240416,141700,39757490000,220000,220500,220500,220000,268
|
|
20240416,141600,39698435000,220000,220000,220500,220000,161
|
|
20240416,141500,39662987500,220500,220000,220500,220000,205
|
|
20240416,141400,39617823500,220000,220000,220500,220000,259
|
|
20240416,141300,39560795500,220000,220500,220500,220000,295
|
|
20240416,141200,39495784500,220500,220000,220500,220000,118
|
|
20240416,141100,39469788000,220500,220000,220500,220000,282
|
|
20240416,141000,39407671500,220000,220500,220500,220000,170
|
|
20240416,140900,39370232000,220500,220500,220500,220000,232
|
|
20240416,140800,39319119000,220500,220500,220500,220000,216
|
|
20240416,140700,39271535500,220500,220000,220500,220000,69
|
|
20240416,140600,39256329500,220000,220000,220500,220000,185
|
|
20240416,140500,39215569500,220500,220500,220500,219500,210
|
|
20240416,140400,39169298000,220000,220000,220500,219500,559
|
|
20240416,140300,39046388000,220500,220000,220500,219500,213
|
|
20240416,140200,38999473500,220000,220000,220500,219500,812
|
|
20240416,140100,38820854500,219500,220000,220000,219500,229
|
|
20240416,140000,38770511000,220000,220000,220000,219500,211
|
|
20240416,135900,38724122500,220000,219500,220000,219500,152
|
|
20240416,135800,38690708000,220000,220000,220000,219500,202
|
|
20240416,135700,38646305500,219500,220000,220000,219500,314
|
|
20240416,135600,38577284000,220000,220000,220000,219500,174
|
|
20240416,135500,38539049000,219500,219500,220000,219500,217
|
|
20240416,135400,38491347500,220000,219500,220000,219500,168
|
|
20240416,135300,38454437500,219500,220000,220000,219500,488
|
|
20240416,135200,38347238000,220000,220000,220000,219500,323
|
|
20240416,135100,38276260500,220000,220000,220000,219500,187
|
|
20240416,135000,38235174000,219500,219500,220000,219500,250
|
|
20240416,134900,38180229000,220000,220000,220000,219500,142
|
|
20240416,134800,38149000500,219500,220000,220000,219500,384
|
|
20240416,134700,38064640000,220000,219500,220000,219000,336
|
|
20240416,134600,37990862500,220000,219500,220000,219500,248
|
|
20240416,134500,37936404500,219500,219000,220000,219000,330
|
|
20240416,134400,37863931500,219500,220500,220500,219000,964
|
|
20240416,134300,37652388000,220000,220000,220500,219500,460
|
|
20240416,134200,37551172000,220500,220500,220500,220000,154
|
|
20240416,134100,37517262000,220500,220500,221000,220000,301
|
|
20240416,134000,37450875000,220500,220500,221000,220000,1443
|
|
20240416,133900,37132951000,220500,220500,220500,220000,264
|
|
20240416,133800,37074767000,220500,220000,220500,220000,461
|
|
20240416,133700,36973147500,220500,220500,220500,220000,287
|
|
20240416,133600,36909898000,220500,220500,220500,220000,185
|
|
20240416,133500,36869158000,220000,220500,220500,220000,246
|
|
20240416,133400,36814986500,220500,220500,220500,220000,183
|
|
20240416,133300,36774666500,220000,220500,220500,220000,229
|
|
20240416,133200,36724217000,220500,220500,220500,220000,469
|
|
20240416,133100,36620977000,220500,220500,220500,220000,62
|
|
20240416,133000,36607307000,220000,220500,220500,220000,187
|
|
20240416,132900,36566102000,220000,220000,220500,220000,177
|
|
20240416,132800,36527105000,220500,221000,221000,220000,198
|
|
20240416,132700,36483437500,221000,220500,221000,220500,351
|
|
20240416,132600,36405997000,220500,221000,221000,220500,217
|
|
20240416,132500,36358077000,220500,221000,221500,220500,621
|
|
20240416,132400,36220879000,221000,221000,221000,220500,139
|
|
20240416,132300,36190196500,221000,221000,221000,220500,387
|
|
20240416,132200,36104694500,221000,221000,221000,220500,258
|
|
20240416,132100,36047686000,220500,221000,221000,220500,290
|
|
20240416,132000,35983627500,221000,221000,221500,220500,454
|
|
20240416,131900,35883328000,221000,221000,221000,220500,235
|
|
20240416,131800,35831429000,221000,220500,221000,220000,386
|
|
20240416,131700,35746168500,220500,221000,221000,220500,164
|
|
20240416,131600,35709985000,221000,221000,221500,220500,319
|
|
20240416,131500,35639539000,221000,221500,221500,220500,165
|
|
20240416,131400,35603049000,221500,221000,221500,220500,592
|
|
20240416,131300,35472240000,221000,220500,221500,220500,1555
|
|
20240416,131200,35128656500,220000,220500,221000,220000,645
|
|
20240416,131100,34986410500,221000,221000,221000,220500,112
|
|
20240416,131000,34961696500,221000,221500,221500,220500,310
|
|
20240416,130900,34893183000,221500,221000,221500,221000,634
|
|
20240416,130800,34753002000,221500,221500,221500,221000,311
|
|
20240416,130700,34684204000,221500,221500,221500,221000,119
|
|
20240416,130600,34657846500,221000,221000,221500,221000,99
|
|
20240416,130500,34635939000,221000,221000,221500,221000,200
|
|
20240416,130400,34591692000,221500,221000,221500,221000,200
|
|
20240416,130300,34547451000,221000,221500,221500,221000,88
|
|
20240416,130200,34527977000,221500,221500,221500,221000,123
|
|
20240416,130100,34500782000,221500,221500,221500,221000,513
|
|
20240416,130000,34387317000,221500,221000,221500,221000,305
|
|
20240416,125900,34319816000,221500,221500,221500,221000,196
|
|
20240416,125800,34276419000,221500,221500,221500,221000,126
|
|
20240416,125700,34248515500,221500,221000,221500,221000,137
|
|
20240416,125600,34218230000,221000,221500,221500,221000,859
|
|
20240416,125500,34028309500,221500,221000,221500,221000,110
|
|
20240416,125400,34003956500,221000,221500,221500,221000,77
|
|
20240416,125300,33986916000,221500,221500,221500,221000,226
|
|
20240416,125200,33936886500,221500,221000,221500,221000,93
|
|
20240416,125100,33916288500,221000,221000,221500,221000,1110
|
|
20240416,125000,33670703000,221000,221000,221500,221000,195
|
|
20240416,124900,33627541500,221500,221000,221500,221000,168
|
|
20240416,124800,33590351000,221000,221000,221500,221000,168
|
|
20240416,124700,33553150000,221500,221500,221500,221000,144
|
|
20240416,124600,33521272500,221000,221500,221500,221000,129
|
|
20240416,124500,33492718500,221000,221500,221500,221000,511
|
|
20240416,124400,33379584500,221500,221500,221500,221000,377
|
|
20240416,124300,33296087000,221000,221500,221500,221000,117
|
|
20240416,124200,33270200000,221500,221000,221500,221000,164
|
|
20240416,124100,33233920500,221500,221500,221500,221000,240
|
|
20240416,124000,33180806000,221500,220500,221500,220500,213
|
|
20240416,123900,33133689500,221000,221000,221500,220500,214
|
|
20240416,123800,33086393500,221000,221500,221500,221000,127
|
|
20240416,123700,33058306500,221500,221500,221500,221000,71
|
|
20240416,123600,33042586000,221500,221000,221500,220500,510
|
|
20240416,123500,32929852500,221500,221500,222000,221000,279
|
|
20240416,123400,32868113000,221500,221000,222000,221000,1953
|
|
20240416,123300,32435050500,221000,221500,221500,221000,418
|
|
20240416,123200,32342511500,221500,221500,221500,221000,174
|
|
20240416,123100,32303986500,221500,221500,221500,221000,159
|
|
20240416,123000,32268793000,221500,221000,221500,221000,166
|
|
20240416,122900,32232047500,221500,221000,221500,221000,191
|
|
20240416,122800,32189800000,221500,221000,221500,220500,845
|
|
20240416,122700,32002922000,220500,220500,221000,220500,133
|
|
20240416,122600,31973540500,220500,220500,221000,220500,141
|
|
20240416,122500,31942391000,221000,221000,221000,220500,112
|
|
20240416,122400,31917657000,220500,220500,221500,220500,249
|
|
20240416,122300,31862650000,221000,220500,221500,220000,969
|
|
20240416,122200,31648635000,220500,220500,221000,220000,447
|
|
20240416,122100,31550060000,220500,221000,221000,220500,926
|
|
20240416,122000,31345858500,221000,220500,221000,220000,593
|
|
20240416,121900,31215077000,220500,221000,221000,220500,377
|
|
20240416,121800,31131931000,221000,221000,221500,220500,733
|
|
20240416,121700,30969989500,221000,221500,221500,221000,368
|
|
20240416,121600,30888595500,221000,222000,222000,221000,687
|
|
20240416,121500,30736403000,222000,222000,222500,222000,675
|
|
20240416,121400,30586498000,222000,222500,222500,222000,242
|
|
20240416,121300,30532737500,222500,222000,222500,222000,539
|
|
20240416,121200,30412845500,222500,222500,222500,222000,345
|
|
20240416,121100,30336162000,222000,222000,222500,222000,1741
|
|
20240416,121000,29949627000,222000,221500,222000,221500,1055
|
|
20240416,120900,29715464500,222000,221500,222000,221000,69
|
|
20240416,120800,29700170000,221500,221500,221500,221000,537
|
|
20240416,120700,29581230500,221500,221500,222000,221500,729
|
|
20240416,120600,29419688500,221500,221000,221500,220500,4434
|
|
20240416,120500,28438642500,221000,221000,221000,220500,1532
|
|
20240416,120400,28100077000,221000,220000,221000,220000,215
|
|
20240416,120300,28052626000,220500,220000,220500,220000,380
|
|
20240416,120200,27968841000,220500,220500,221000,220000,265
|
|
20240416,120100,27910402000,220500,221000,221000,220000,750
|
|
20240416,120000,27745081000,220500,221000,221000,220500,421
|
|
20240416,115900,27652231500,220500,220500,220500,220000,740
|
|
20240416,115800,27489079500,220500,220500,220500,220000,1138
|
|
20240416,115700,27238153000,220500,220000,220500,219500,1658
|
|
20240416,115600,26873193000,220000,220000,220000,219500,110
|
|
20240416,115500,26849007000,219500,220000,220000,219500,425
|
|
20240416,115400,26755512500,220000,220000,220000,219500,235
|
|
20240416,115300,26703829500,220000,220000,220000,219500,202
|
|
20240416,115200,26659420500,219500,220000,220000,219500,148
|
|
20240416,115100,26626870000,219500,220000,220000,219500,1242
|
|
20240416,115000,26353635500,220000,219500,220000,219000,1271
|
|
20240416,114900,26074626000,219000,219500,219500,219000,69
|
|
20240416,114800,26059502500,219500,219500,219500,219000,91
|
|
20240416,114700,26039534000,219500,219000,219500,219000,175
|
|
20240416,114600,26001123000,219000,219500,219500,219000,94
|
|
20240416,114500,25980518000,219000,218500,219000,218500,1650
|
|
20240416,114400,25619371000,219000,218500,219000,218500,135
|
|
20240416,114300,25589831500,219000,219000,219000,218500,962
|
|
20240416,114200,25379553000,219000,219000,219000,218500,75
|
|
20240416,114100,25363157500,219000,218500,219000,218500,333
|
|
20240416,114000,25290256500,219000,219000,219000,218500,55
|
|
20240416,113900,25278221000,218500,219000,219000,218500,121
|
|
20240416,113800,25251722500,218500,219000,219000,218500,579
|
|
20240416,113700,25124961000,219000,218500,219000,218500,87
|
|
20240416,113600,25105937500,218500,219000,219000,218500,132
|
|
20240416,113500,25077033500,219000,218500,219000,218500,196
|
|
20240416,113400,25034146000,218500,218500,218500,218000,301
|
|
20240416,113300,24968382500,218500,218500,218500,218000,68
|
|
20240416,113200,24953535500,218500,218000,218500,217500,1305
|
|
20240416,113100,24669004000,217500,218000,218000,217500,456
|
|
20240416,113000,24569730000,218000,218000,218000,217500,69
|
|
20240416,112900,24554688500,218500,218000,218500,217500,207
|
|
20240416,112800,24509623000,218000,217500,218500,217500,492
|
|
20240416,112700,24402552000,218000,218500,218500,217500,1147
|
|
20240416,112600,24152530000,218500,218500,218500,218000,410
|
|
20240416,112500,24063124500,218500,218500,218500,218000,84
|
|
20240416,112400,24044776000,218500,218000,218500,218000,158
|
|
20240416,112300,24010265500,218000,218000,218500,218000,283
|
|
20240416,112200,23948515500,218000,218000,218500,218000,324
|
|
20240416,112100,23877866000,218500,218500,219000,218000,1094
|
|
20240416,112000,23638610500,218500,219000,219000,218500,114
|
|
20240416,111900,23613658000,218500,218500,219000,218500,402
|
|
20240416,111800,23525684000,219000,218500,219000,218500,243
|
|
20240416,111700,23472509000,218500,218500,219000,218500,210
|
|
20240416,111600,23426606000,219000,218500,219000,218000,265
|
|
20240416,111500,23368672000,218500,218000,218500,218000,612
|
|
20240416,111400,23234961500,218000,218500,218500,218000,59
|
|
20240416,111300,23222080500,218000,218500,218500,218000,268
|
|
20240416,111200,23163626000,218000,218000,218500,218000,112
|
|
20240416,111100,23139188500,218500,217500,218500,217500,550
|
|
20240416,111000,23019187000,217500,218000,218500,217500,820
|
|
20240416,110900,22840376000,218500,218500,219000,218500,395
|
|
20240416,110800,22754048500,219000,218500,219000,218500,100
|
|
20240416,110700,22732174500,219000,218500,219000,218500,542
|
|
20240416,110600,22613709500,219000,219000,219000,218500,357
|
|
20240416,110500,22535692000,219000,218500,219000,218500,461
|
|
20240416,110400,22434931500,218500,219000,219000,218500,108
|
|
20240416,110300,22411320000,219000,219500,219500,218500,200
|
|
20240416,110200,22367516500,219000,219000,219500,219000,712
|
|
20240416,110100,22211577000,219500,219500,219500,219000,71
|
|
20240416,110000,22195997000,219000,219500,219500,219000,175
|
|
20240416,105900,22157636500,219500,219000,219500,218500,1067
|
|
20240416,105800,21924171500,219000,219500,219500,218500,1889
|
|
20240416,105700,21510449000,219500,219500,219500,219000,629
|
|
20240416,105600,21372385500,219500,219000,219500,218500,391
|
|
20240416,105500,21286742000,219000,219500,219500,218500,983
|
|
20240416,105400,21071456000,219500,219500,219500,219000,40
|
|
20240416,105300,21062685000,219500,220000,220000,219000,912
|
|
20240416,105200,20862483500,220000,220000,220000,219500,192
|
|
20240416,105100,20820294500,219500,219500,219500,219000,1065
|
|
20240416,105000,20586540000,219500,219500,219500,219000,178
|
|
20240416,104900,20547484000,219500,219000,219500,219000,118
|
|
20240416,104800,20521600000,219000,219000,219500,219000,348
|
|
20240416,104700,20445350000,219500,218500,219500,218500,1873
|
|
20240416,104600,20035022500,219000,218500,219000,218000,855
|
|
20240416,104500,19848352000,218500,218000,218500,218000,381
|
|
20240416,104400,19765207500,217500,218000,218500,217500,5313
|
|
20240416,104300,18607479500,218500,219000,219000,218000,1078
|
|
20240416,104200,18371861500,219000,219000,219000,218500,228
|
|
20240416,104100,18321977500,218500,219000,219000,218500,392
|
|
20240416,104000,18236298500,219000,219000,219500,218500,1735
|
|
20240416,103900,17856444000,219500,219000,219500,219000,125
|
|
20240416,103800,17829047500,219500,219500,220000,219000,911
|
|
20240416,103700,17629089000,219500,219500,220000,219000,196
|
|
20240416,103600,17586076500,219500,220000,220500,219000,4091
|
|
20240416,103500,16687442500,220500,220500,220500,220000,610
|
|
20240416,103400,16553067000,220500,220000,220500,220000,1944
|
|
20240416,103300,16125319000,219500,220000,220000,219500,101
|
|
20240416,103200,16103108500,219500,220000,220000,219500,92
|
|
20240416,103100,16082876000,220000,220000,220000,220000,440
|
|
20240416,103000,15986076000,220000,220000,220000,219500,256
|
|
20240416,102900,15929822000,219500,220000,220000,219500,420
|
|
20240416,102800,15837517500,220000,219000,220000,219000,222
|
|
20240416,102700,15788780500,219500,219500,220000,219000,173
|
|
20240416,102600,15750807500,220000,220000,220000,219500,436
|
|
20240416,102500,15655041000,220000,219000,220000,219000,234
|
|
20240416,102400,15603677500,219000,220000,220000,219000,283
|
|
20240416,102300,15541575500,220000,219500,220000,219500,301
|
|
20240416,102200,15475473000,219500,219500,220000,219500,330
|
|
20240416,102100,15402971000,220000,219500,220000,219000,877
|
|
20240416,102000,15210462000,219500,219500,219500,219000,438
|
|
20240416,101900,15114500500,219500,220000,220000,219000,390
|
|
20240416,101800,15028877500,220000,219500,220000,219500,1108
|
|
20240416,101700,14785589000,220000,219500,220000,219500,753
|
|
20240416,101600,14620243500,219000,219500,220000,219000,495
|
|
20240416,101500,14511590500,219500,220000,220000,219500,165
|
|
20240416,101400,14475323000,220000,219500,220000,219000,586
|
|
20240416,101300,14346680000,219500,220000,220000,219000,374
|
|
20240416,101200,14264595500,219500,219500,220000,219500,253
|
|
20240416,101100,14209041000,219500,220000,220000,219000,884
|
|
20240416,101000,14015045000,220000,219500,220000,219500,335
|
|
20240416,100900,13941455500,220000,220500,220500,219000,1671
|
|
20240416,100800,13574089500,220500,220500,220500,220000,273
|
|
20240416,100700,13513965500,220000,220000,220500,219500,982
|
|
20240416,100600,13297991500,220000,220500,220500,219500,1588
|
|
20240416,100500,12948569500,220500,220500,220500,220000,295
|
|
20240416,100400,12883542000,220500,220500,220500,220000,355
|
|
20240416,100300,12805329500,220500,220000,220500,219500,1700
|
|
20240416,100200,12431323000,220000,220000,220000,219500,435
|
|
20240416,100100,12335632500,219500,219500,220000,219000,973
|
|
20240416,100000,12122037500,219500,219000,219500,219000,122
|
|
20240416,095900,12095282500,219500,219000,219500,219000,119
|
|
20240416,095800,12069178500,219500,219000,219500,218500,506
|
|
20240416,095700,11958241500,219000,219000,219500,218500,436
|
|
20240416,095600,11862772500,219000,219500,219500,218500,483
|
|
20240416,095500,11756969000,219000,219000,219500,219000,626
|
|
20240416,095400,11619648500,219000,218500,219500,218500,295
|
|
20240416,095300,11555042500,219000,219500,220000,218500,972
|
|
20240416,095200,11342072000,219500,220000,220000,219500,128
|
|
20240416,095100,11313955500,220000,220500,221000,219500,2264
|
|
20240416,095000,10814993000,220500,220000,220500,219500,1028
|
|
20240416,094900,10588764500,219500,219500,220000,219500,549
|
|
20240416,094800,10468039000,220000,220000,220500,219500,1726
|
|
20240416,094700,10088660000,220000,221000,221000,220000,1528
|
|
20240416,094600,9751871500,221000,220000,221000,220000,1397
|
|
20240416,094500,9443924000,220000,220500,220500,219500,3694
|
|
20240416,094400,8630885000,220000,218500,220500,218500,7287
|
|
20240416,094300,7031172500,218000,218000,218500,217500,2320
|
|
20240416,094200,6525186000,217500,218000,218000,217500,246
|
|
20240416,094100,6471630000,218000,217500,218000,217000,357
|
|
20240416,094000,6393966000,217500,217500,217500,217000,1638
|
|
20240416,093900,6037704500,217500,217000,217500,217000,487
|
|
20240416,093800,5931865000,217000,217000,217500,217000,1363
|
|
20240416,093700,5635820000,217000,216500,217000,216500,224
|
|
20240416,093600,5587279000,216500,216500,217000,216500,127
|
|
20240416,093500,5559760500,216500,217000,217000,216500,58
|
|
20240416,093400,5547199000,217000,216500,217000,216500,134
|
|
20240416,093300,5518163000,216500,216000,216500,215500,937
|
|
20240416,093200,5315370500,216000,215000,216000,215000,635
|
|
20240416,093100,5178356000,215000,215000,215500,215000,192
|
|
20240416,093000,5137012500,215000,215000,216000,215000,275
|
|
20240416,092900,5077789000,215500,215500,216000,215000,136
|
|
20240416,092800,5048499500,215500,216000,216000,215000,1174
|
|
20240416,092700,4795256500,216000,216500,216500,216000,89
|
|
20240416,092600,4776023500,216000,216000,216500,216000,472
|
|
20240416,092500,4674064500,216000,216000,216500,215500,464
|
|
20240416,092400,4573861500,215500,215500,216000,215500,296
|
|
20240416,092300,4510054500,216000,216500,216500,215500,297
|
|
20240416,092200,4445951000,216000,217000,217000,215500,624
|
|
20240416,092100,4310973000,216500,217000,217500,216500,565
|
|
20240416,092000,4188341000,217000,217000,217500,216500,570
|
|
20240416,091900,4064642000,217000,217500,217500,216500,931
|
|
20240416,091800,3862605000,217500,217500,218000,217000,1764
|
|
20240416,091700,3478946000,217500,216500,217500,216000,1307
|
|
20240416,091600,3195456500,216500,215500,216500,215500,1190
|
|
20240416,091500,2938471500,215500,215500,216000,215000,1065
|
|
20240416,091400,2708920500,215500,215500,216000,215000,1092
|
|
20240416,091300,2473563000,215500,214500,215500,214500,1220
|
|
20240416,091200,2211523000,215000,215000,215000,214500,1108
|
|
20240416,091100,1973348000,215500,215000,216000,215000,1397
|
|
20240416,091000,1672181000,215500,214500,215500,214000,1016
|
|
20240416,090900,1454026000,214500,215000,215000,214000,727
|
|
20240416,090800,1297917500,215000,214500,215000,214000,389
|
|
20240416,090700,1214486500,214500,214000,214500,214000,549
|
|
20240416,090600,1096972500,214500,215000,215000,214000,726
|
|
20240416,090500,941160000,215000,213500,215000,213500,550
|
|
20240416,090400,823181000,214000,214000,214000,213500,80
|
|
20240416,090300,806074000,214000,212500,214000,212000,608
|
|
20240416,090200,676555000,213500,213500,213500,212000,1330
|
|
20240416,090100,393639000,213500,214500,214500,213000,642
|
|
20240416,090000,256494500,214000,214500,214500,214000,1126
|