712 lines
41 KiB
CSV
712 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,204900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,204800,37266076500,219000,219000,219000,219000,0
|
|
20240417,204700,37266076500,219000,219000,219000,219000,0
|
|
20240417,204600,37266076500,219000,219000,219000,219000,0
|
|
20240417,204500,37266076500,219000,219000,219000,219000,0
|
|
20240417,204400,37266076500,219000,219000,219000,219000,0
|
|
20240417,204300,37266076500,219000,219000,219000,219000,0
|
|
20240417,204200,37266076500,219000,219000,219000,219000,0
|
|
20240417,204100,37266076500,219000,219000,219000,219000,0
|
|
20240417,204000,37266076500,219000,219000,219000,219000,0
|
|
20240417,203900,37266076500,219000,219000,219000,219000,0
|
|
20240417,203800,37266076500,219000,219000,219000,219000,0
|
|
20240417,203700,37266076500,219000,219000,219000,219000,0
|
|
20240417,203600,37266076500,219000,219000,219000,219000,0
|
|
20240417,203500,37266076500,219000,219000,219000,219000,0
|
|
20240417,203400,37266076500,219000,219000,219000,219000,0
|
|
20240417,203300,37266076500,219000,219000,219000,219000,0
|
|
20240417,203200,37266076500,219000,219000,219000,219000,0
|
|
20240417,203100,37266076500,219000,219000,219000,219000,0
|
|
20240417,203000,37266076500,219000,219000,219000,219000,0
|
|
20240417,202900,37266076500,219000,219000,219000,219000,0
|
|
20240417,202800,37266076500,219000,219000,219000,219000,0
|
|
20240417,202700,37266076500,219000,219000,219000,219000,0
|
|
20240417,202600,37266076500,219000,219000,219000,219000,0
|
|
20240417,202500,37266076500,219000,219000,219000,219000,0
|
|
20240417,202400,37266076500,219000,219000,219000,219000,0
|
|
20240417,202300,37266076500,219000,219000,219000,219000,0
|
|
20240417,202200,37266076500,219000,219000,219000,219000,0
|
|
20240417,202100,37266076500,219000,219000,219000,219000,0
|
|
20240417,202000,37266076500,219000,219000,219000,219000,0
|
|
20240417,201900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,201800,37266076500,219000,219000,219000,219000,0
|
|
20240417,201700,37266076500,219000,219000,219000,219000,0
|
|
20240417,201600,37266076500,219000,219000,219000,219000,0
|
|
20240417,201500,37266076500,219000,219000,219000,219000,0
|
|
20240417,201400,37266076500,219000,219000,219000,219000,0
|
|
20240417,201300,37266076500,219000,219000,219000,219000,0
|
|
20240417,201200,37266076500,219000,219000,219000,219000,0
|
|
20240417,201100,37266076500,219000,219000,219000,219000,0
|
|
20240417,201000,37266076500,219000,219000,219000,219000,0
|
|
20240417,200900,37266076500,219000,219000,219000,219000,0
|
|
20240417,200800,37266076500,219000,219000,219000,219000,0
|
|
20240417,200700,37266076500,219000,219000,219000,219000,0
|
|
20240417,200600,37266076500,219000,219000,219000,219000,0
|
|
20240417,200500,37266076500,219000,219000,219000,219000,0
|
|
20240417,200400,37266076500,219000,219000,219000,219000,0
|
|
20240417,200300,37266076500,219000,219000,219000,219000,0
|
|
20240417,200200,37266076500,219000,219000,219000,219000,0
|
|
20240417,200100,37266076500,219000,219000,219000,219000,0
|
|
20240417,200000,37266076500,219000,219000,219000,219000,0
|
|
20240417,195900,37266076500,219000,219000,219000,219000,0
|
|
20240417,195800,37266076500,219000,219000,219000,219000,0
|
|
20240417,195700,37266076500,219000,219000,219000,219000,0
|
|
20240417,195600,37266076500,219000,219000,219000,219000,0
|
|
20240417,195500,37266076500,219000,219000,219000,219000,0
|
|
20240417,195400,37266076500,219000,219000,219000,219000,0
|
|
20240417,195300,37266076500,219000,219000,219000,219000,0
|
|
20240417,195200,37266076500,219000,219000,219000,219000,0
|
|
20240417,195100,37266076500,219000,219000,219000,219000,0
|
|
20240417,195000,37266076500,219000,219000,219000,219000,0
|
|
20240417,194900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,194800,37266076500,219000,219000,219000,219000,0
|
|
20240417,194700,37266076500,219000,219000,219000,219000,0
|
|
20240417,194600,37266076500,219000,219000,219000,219000,0
|
|
20240417,194500,37266076500,219000,219000,219000,219000,0
|
|
20240417,194400,37266076500,219000,219000,219000,219000,0
|
|
20240417,194300,37266076500,219000,219000,219000,219000,0
|
|
20240417,194200,37266076500,219000,219000,219000,219000,0
|
|
20240417,194100,37266076500,219000,219000,219000,219000,0
|
|
20240417,194000,37266076500,219000,219000,219000,219000,0
|
|
20240417,193900,37266076500,219000,219000,219000,219000,0
|
|
20240417,193800,37266076500,219000,219000,219000,219000,0
|
|
20240417,193700,37266076500,219000,219000,219000,219000,0
|
|
20240417,193600,37266076500,219000,219000,219000,219000,0
|
|
20240417,193500,37266076500,219000,219000,219000,219000,0
|
|
20240417,193400,37266076500,219000,219000,219000,219000,0
|
|
20240417,193300,37266076500,219000,219000,219000,219000,0
|
|
20240417,193200,37266076500,219000,219000,219000,219000,0
|
|
20240417,193100,37266076500,219000,219000,219000,219000,0
|
|
20240417,193000,37266076500,219000,219000,219000,219000,0
|
|
20240417,192900,37266076500,219000,219000,219000,219000,0
|
|
20240417,192800,37266076500,219000,219000,219000,219000,0
|
|
20240417,192700,37266076500,219000,219000,219000,219000,0
|
|
20240417,192600,37266076500,219000,219000,219000,219000,0
|
|
20240417,192500,37266076500,219000,219000,219000,219000,0
|
|
20240417,192400,37266076500,219000,219000,219000,219000,0
|
|
20240417,192300,37266076500,219000,219000,219000,219000,0
|
|
20240417,192200,37266076500,219000,219000,219000,219000,0
|
|
20240417,192100,37266076500,219000,219000,219000,219000,0
|
|
20240417,192000,37266076500,219000,219000,219000,219000,0
|
|
20240417,191900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,191800,37266076500,219000,219000,219000,219000,0
|
|
20240417,191700,37266076500,219000,219000,219000,219000,0
|
|
20240417,191600,37266076500,219000,219000,219000,219000,0
|
|
20240417,191500,37266076500,219000,219000,219000,219000,0
|
|
20240417,191400,37266076500,219000,219000,219000,219000,0
|
|
20240417,191300,37266076500,219000,219000,219000,219000,0
|
|
20240417,191200,37266076500,219000,219000,219000,219000,0
|
|
20240417,191100,37266076500,219000,219000,219000,219000,0
|
|
20240417,191000,37266076500,219000,219000,219000,219000,0
|
|
20240417,190900,37266076500,219000,219000,219000,219000,0
|
|
20240417,190800,37266076500,219000,219000,219000,219000,0
|
|
20240417,190700,37266076500,219000,219000,219000,219000,0
|
|
20240417,190600,37266076500,219000,219000,219000,219000,0
|
|
20240417,190500,37266076500,219000,219000,219000,219000,0
|
|
20240417,190400,37266076500,219000,219000,219000,219000,0
|
|
20240417,190300,37266076500,219000,219000,219000,219000,0
|
|
20240417,190200,37266076500,219000,219000,219000,219000,0
|
|
20240417,190100,37266076500,219000,219000,219000,219000,0
|
|
20240417,190000,37266076500,219000,219000,219000,219000,0
|
|
20240417,185900,37266076500,219000,219000,219000,219000,0
|
|
20240417,185800,37266076500,219000,219000,219000,219000,0
|
|
20240417,185700,37266076500,219000,219000,219000,219000,0
|
|
20240417,185600,37266076500,219000,219000,219000,219000,0
|
|
20240417,185500,37266076500,219000,219000,219000,219000,0
|
|
20240417,185400,37266076500,219000,219000,219000,219000,0
|
|
20240417,185300,37266076500,219000,219000,219000,219000,0
|
|
20240417,185200,37266076500,219000,219000,219000,219000,0
|
|
20240417,185100,37266076500,219000,219000,219000,219000,0
|
|
20240417,185000,37266076500,219000,219000,219000,219000,0
|
|
20240417,184900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,184800,37266076500,219000,219000,219000,219000,0
|
|
20240417,184700,37266076500,219000,219000,219000,219000,0
|
|
20240417,184600,37266076500,219000,219000,219000,219000,0
|
|
20240417,184500,37266076500,219000,219000,219000,219000,0
|
|
20240417,184400,37266076500,219000,219000,219000,219000,0
|
|
20240417,184300,37266076500,219000,219000,219000,219000,0
|
|
20240417,184200,37266076500,219000,219000,219000,219000,0
|
|
20240417,184100,37266076500,219000,219000,219000,219000,0
|
|
20240417,184000,37266076500,219000,219000,219000,219000,0
|
|
20240417,183900,37266076500,219000,219000,219000,219000,0
|
|
20240417,183800,37266076500,219000,219000,219000,219000,0
|
|
20240417,183700,37266076500,219000,219000,219000,219000,0
|
|
20240417,183600,37266076500,219000,219000,219000,219000,0
|
|
20240417,183500,37266076500,219000,219000,219000,219000,0
|
|
20240417,183400,37266076500,219000,219000,219000,219000,0
|
|
20240417,183300,37266076500,219000,219000,219000,219000,0
|
|
20240417,183200,37266076500,219000,219000,219000,219000,0
|
|
20240417,183100,37266076500,219000,219000,219000,219000,0
|
|
20240417,183000,37266076500,219000,219000,219000,219000,0
|
|
20240417,182900,37266076500,219000,219000,219000,219000,0
|
|
20240417,182800,37266076500,219000,219000,219000,219000,0
|
|
20240417,182700,37266076500,219000,219000,219000,219000,0
|
|
20240417,182600,37266076500,219000,219000,219000,219000,0
|
|
20240417,182500,37266076500,219000,219000,219000,219000,0
|
|
20240417,182400,37266076500,219000,219000,219000,219000,0
|
|
20240417,182300,37266076500,219000,219000,219000,219000,0
|
|
20240417,182200,37266076500,219000,219000,219000,219000,0
|
|
20240417,182100,37266076500,219000,219000,219000,219000,0
|
|
20240417,182000,37266076500,219000,219000,219000,219000,0
|
|
20240417,181900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,181800,37266076500,219000,219000,219000,219000,0
|
|
20240417,181700,37266076500,219000,219000,219000,219000,0
|
|
20240417,181600,37266076500,219000,219000,219000,219000,0
|
|
20240417,181500,37266076500,219000,219000,219000,219000,0
|
|
20240417,181400,37266076500,219000,219000,219000,219000,0
|
|
20240417,181300,37266076500,219000,219000,219000,219000,0
|
|
20240417,181200,37266076500,219000,219000,219000,219000,0
|
|
20240417,181100,37266076500,219000,219000,219000,219000,0
|
|
20240417,181000,37266076500,219000,219000,219000,219000,0
|
|
20240417,180900,37266076500,219000,219000,219000,219000,0
|
|
20240417,180800,37266076500,219000,219000,219000,219000,0
|
|
20240417,180700,37266076500,219000,219000,219000,219000,0
|
|
20240417,180600,37266076500,219000,219000,219000,219000,0
|
|
20240417,180500,37266076500,219000,219000,219000,219000,0
|
|
20240417,180400,37266076500,219000,219000,219000,219000,0
|
|
20240417,180300,37266076500,219000,219000,219000,219000,0
|
|
20240417,180200,37266076500,219000,219000,219000,219000,0
|
|
20240417,180100,37266076500,219000,219000,219000,219000,0
|
|
20240417,180000,37266076500,219000,219000,219000,219000,0
|
|
20240417,175900,37266076500,219000,219000,219000,219000,0
|
|
20240417,175800,37266076500,219000,219000,219000,219000,0
|
|
20240417,175700,37266076500,219000,219000,219000,219000,0
|
|
20240417,175600,37266076500,219000,219000,219000,219000,0
|
|
20240417,175500,37266076500,219000,219000,219000,219000,0
|
|
20240417,175400,37266076500,219000,219000,219000,219000,0
|
|
20240417,175300,37266076500,219000,219000,219000,219000,0
|
|
20240417,175200,37266076500,219000,219000,219000,219000,0
|
|
20240417,175100,37266076500,219000,219000,219000,219000,0
|
|
20240417,175000,37266076500,219000,219000,219000,219000,0
|
|
20240417,174900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,174800,37266076500,219000,219000,219000,219000,0
|
|
20240417,174700,37266076500,219000,219000,219000,219000,0
|
|
20240417,174600,37266076500,219000,219000,219000,219000,0
|
|
20240417,174500,37266076500,219000,219000,219000,219000,0
|
|
20240417,174400,37266076500,219000,219000,219000,219000,0
|
|
20240417,174300,37266076500,219000,219000,219000,219000,0
|
|
20240417,174200,37266076500,219000,219000,219000,219000,0
|
|
20240417,174100,37266076500,219000,219000,219000,219000,0
|
|
20240417,174000,37266076500,219000,219000,219000,219000,0
|
|
20240417,173900,37266076500,219000,219000,219000,219000,0
|
|
20240417,173800,37266076500,219000,219000,219000,219000,0
|
|
20240417,173700,37266076500,219000,219000,219000,219000,0
|
|
20240417,173600,37266076500,219000,219000,219000,219000,0
|
|
20240417,173500,37266076500,219000,219000,219000,219000,0
|
|
20240417,173400,37266076500,219000,219000,219000,219000,0
|
|
20240417,173300,37266076500,219000,219000,219000,219000,0
|
|
20240417,173200,37266076500,219000,219000,219000,219000,0
|
|
20240417,173100,37266076500,219000,219000,219000,219000,0
|
|
20240417,173000,37266076500,219000,219000,219000,219000,0
|
|
20240417,172900,37266076500,219000,219000,219000,219000,0
|
|
20240417,172800,37266076500,219000,219000,219000,219000,0
|
|
20240417,172700,37266076500,219000,219000,219000,219000,0
|
|
20240417,172600,37266076500,219000,219000,219000,219000,0
|
|
20240417,172500,37266076500,219000,219000,219000,219000,0
|
|
20240417,172400,37266076500,219000,219000,219000,219000,0
|
|
20240417,172300,37266076500,219000,219000,219000,219000,0
|
|
20240417,172200,37266076500,219000,219000,219000,219000,0
|
|
20240417,172100,37266076500,219000,219000,219000,219000,0
|
|
20240417,172000,37266076500,219000,219000,219000,219000,0
|
|
20240417,171900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,171800,37266076500,219000,219000,219000,219000,0
|
|
20240417,171700,37266076500,219000,219000,219000,219000,0
|
|
20240417,171600,37266076500,219000,219000,219000,219000,0
|
|
20240417,171500,37266076500,219000,219000,219000,219000,0
|
|
20240417,171400,37266076500,219000,219000,219000,219000,0
|
|
20240417,171300,37266076500,219000,219000,219000,219000,0
|
|
20240417,171200,37266076500,219000,219000,219000,219000,0
|
|
20240417,171100,37266076500,219000,219000,219000,219000,0
|
|
20240417,171000,37266076500,219000,219000,219000,219000,0
|
|
20240417,170900,37266076500,219000,219000,219000,219000,0
|
|
20240417,170800,37266076500,219000,219000,219000,219000,0
|
|
20240417,170700,37266076500,219000,219000,219000,219000,0
|
|
20240417,170600,37266076500,219000,219000,219000,219000,0
|
|
20240417,170500,37266076500,219000,219000,219000,219000,0
|
|
20240417,170400,37266076500,219000,219000,219000,219000,0
|
|
20240417,170300,37266076500,219000,219000,219000,219000,0
|
|
20240417,170200,37266076500,219000,219000,219000,219000,0
|
|
20240417,170100,37266076500,219000,219000,219000,219000,0
|
|
20240417,170000,37266076500,219000,219000,219000,219000,0
|
|
20240417,165900,37266076500,219000,219000,219000,219000,0
|
|
20240417,165800,37266076500,219000,219000,219000,219000,0
|
|
20240417,165700,37266076500,219000,219000,219000,219000,0
|
|
20240417,165600,37266076500,219000,219000,219000,219000,0
|
|
20240417,165500,37266076500,219000,219000,219000,219000,0
|
|
20240417,165400,37266076500,219000,219000,219000,219000,0
|
|
20240417,165300,37266076500,219000,219000,219000,219000,0
|
|
20240417,165200,37266076500,219000,219000,219000,219000,0
|
|
20240417,165100,37266076500,219000,219000,219000,219000,0
|
|
20240417,165000,37266076500,219000,219000,219000,219000,0
|
|
20240417,164900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,164800,37266076500,219000,219000,219000,219000,0
|
|
20240417,164700,37266076500,219000,219000,219000,219000,0
|
|
20240417,164600,37266076500,219000,219000,219000,219000,0
|
|
20240417,164500,37266076500,219000,219000,219000,219000,0
|
|
20240417,164400,37266076500,219000,219000,219000,219000,0
|
|
20240417,164300,37266076500,219000,219000,219000,219000,0
|
|
20240417,164200,37266076500,219000,219000,219000,219000,0
|
|
20240417,164100,37266076500,219000,219000,219000,219000,0
|
|
20240417,164000,37266076500,219000,219000,219000,219000,0
|
|
20240417,163900,37266076500,219000,219000,219000,219000,0
|
|
20240417,163800,37266076500,219000,219000,219000,219000,0
|
|
20240417,163700,37266076500,219000,219000,219000,219000,0
|
|
20240417,163600,37266076500,219000,219000,219000,219000,0
|
|
20240417,163500,37266076500,219000,219000,219000,219000,0
|
|
20240417,163400,37266076500,219000,219000,219000,219000,0
|
|
20240417,163300,37266076500,219000,219000,219000,219000,0
|
|
20240417,163200,37266076500,219000,219000,219000,219000,0
|
|
20240417,163100,37266076500,219000,219000,219000,219000,0
|
|
20240417,163000,37266076500,219000,219000,219000,219000,0
|
|
20240417,162900,37266076500,219000,219000,219000,219000,0
|
|
20240417,162800,37266076500,219000,219000,219000,219000,0
|
|
20240417,162700,37266076500,219000,219000,219000,219000,0
|
|
20240417,162600,37266076500,219000,219000,219000,219000,0
|
|
20240417,162500,37266076500,219000,219000,219000,219000,0
|
|
20240417,162400,37266076500,219000,219000,219000,219000,0
|
|
20240417,162300,37266076500,219000,219000,219000,219000,0
|
|
20240417,162200,37266076500,219000,219000,219000,219000,0
|
|
20240417,162100,37266076500,219000,219000,219000,219000,0
|
|
20240417,162000,37266076500,219000,219000,219000,219000,0
|
|
20240417,161900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,161800,37266076500,219000,219000,219000,219000,0
|
|
20240417,161700,37266076500,219000,219000,219000,219000,0
|
|
20240417,161600,37266076500,219000,219000,219000,219000,0
|
|
20240417,161500,37266076500,219000,219000,219000,219000,0
|
|
20240417,161400,37266076500,219000,219000,219000,219000,0
|
|
20240417,161300,37266076500,219000,219000,219000,219000,0
|
|
20240417,161200,37266076500,219000,219000,219000,219000,0
|
|
20240417,161100,37266076500,219000,219000,219000,219000,0
|
|
20240417,161000,37266076500,219000,219000,219000,219000,0
|
|
20240417,160900,37266076500,219000,219000,219000,219000,0
|
|
20240417,160800,37266076500,219000,219000,219000,219000,0
|
|
20240417,160700,37266076500,219000,219000,219000,219000,0
|
|
20240417,160600,37266076500,219000,219000,219000,219000,0
|
|
20240417,160500,37266076500,219000,219000,219000,219000,0
|
|
20240417,160400,37266076500,219000,219000,219000,219000,0
|
|
20240417,160300,37266076500,219000,219000,219000,219000,0
|
|
20240417,160200,37266076500,219000,219000,219000,219000,0
|
|
20240417,160100,37266076500,219000,219000,219000,219000,0
|
|
20240417,160000,37266076500,219000,219000,219000,219000,0
|
|
20240417,155900,37266076500,219000,219000,219000,219000,0
|
|
20240417,155800,37266076500,219000,219000,219000,219000,0
|
|
20240417,155700,37266076500,219000,219000,219000,219000,0
|
|
20240417,155600,37266076500,219000,219000,219000,219000,0
|
|
20240417,155500,37266076500,219000,219000,219000,219000,0
|
|
20240417,155400,37266076500,219000,219000,219000,219000,0
|
|
20240417,155300,37266076500,219000,219000,219000,219000,0
|
|
20240417,155200,37266076500,219000,219000,219000,219000,0
|
|
20240417,155100,37266076500,219000,219000,219000,219000,0
|
|
20240417,155000,37266076500,219000,219000,219000,219000,0
|
|
20240417,154900,37266076500,219000,219000,219000,219000,8838
|
|
20240417,154800,37266076500,219000,219000,219000,219000,0
|
|
20240417,154700,37266076500,219000,219000,219000,219000,0
|
|
20240417,154600,37266076500,219000,219000,219000,219000,0
|
|
20240417,154500,37266076500,219000,219000,219000,219000,0
|
|
20240417,154400,37266076500,219000,219000,219000,219000,0
|
|
20240417,154300,37266076500,219000,219000,219000,219000,0
|
|
20240417,154200,37266076500,219000,219000,219000,219000,0
|
|
20240417,154100,37266076500,219000,219000,219000,219000,0
|
|
20240417,154000,37266076500,219000,219000,219000,219000,0
|
|
20240417,153900,37266076500,219000,219000,219000,219000,0
|
|
20240417,153800,37266076500,219000,219000,219000,219000,0
|
|
20240417,153700,37266076500,219000,219000,219000,219000,0
|
|
20240417,153600,37266076500,219000,219000,219000,219000,0
|
|
20240417,153500,37266076500,219000,219000,219000,219000,0
|
|
20240417,153400,37266076500,219000,219000,219000,219000,0
|
|
20240417,153300,37266076500,219000,219000,219000,219000,0
|
|
20240417,153200,37266076500,219000,219000,219000,219000,0
|
|
20240417,153100,37266076500,219000,219000,219000,219000,0
|
|
20240417,153000,37266076500,219000,219000,219000,219000,8838
|
|
20240417,152900,35330554500,219500,219500,219500,219500,0
|
|
20240417,152800,35330554500,219500,219500,219500,219500,0
|
|
20240417,152700,35330554500,219500,219500,219500,219500,0
|
|
20240417,152600,35330554500,219500,219500,219500,219500,0
|
|
20240417,152500,35330554500,219500,219500,219500,219500,0
|
|
20240417,152400,35330554500,219500,219500,219500,219500,0
|
|
20240417,152300,35330554500,219500,219500,219500,219500,0
|
|
20240417,152200,35330554500,219500,219500,219500,219500,0
|
|
20240417,152100,35330554500,219500,219500,219500,219500,0
|
|
20240417,152000,35330554500,219500,219500,219500,219500,0
|
|
20240417,151900,35330554500,219500,219500,220000,219000,955
|
|
20240417,151800,35120971000,219500,220000,220000,219000,1092
|
|
20240417,151700,34881094500,220000,220500,220500,219500,795
|
|
20240417,151600,34706092000,220500,220500,220500,220000,301
|
|
20240417,151500,34639789500,220500,220000,220500,220000,238
|
|
20240417,151400,34587378500,220500,220500,220500,220000,716
|
|
20240417,151300,34429779000,220500,220500,220500,220000,659
|
|
20240417,151200,34284672500,220500,220500,220500,220000,194
|
|
20240417,151100,34241908500,220000,220500,220500,220000,213
|
|
20240417,151000,34194989000,220000,220000,220500,219500,738
|
|
20240417,150900,34032625500,220000,220000,220000,219000,883
|
|
20240417,150800,33838724000,220000,219500,220500,219500,1913
|
|
20240417,150700,33418314500,219500,220500,220500,219000,6605
|
|
20240417,150600,31965077000,221000,221000,221000,220500,312
|
|
20240417,150500,31896153500,221000,221000,221000,220500,119
|
|
20240417,150400,31869858000,221000,221000,221000,220500,331
|
|
20240417,150300,31796757500,221000,221000,221000,220500,186
|
|
20240417,150200,31755656500,221000,221000,221000,220500,447
|
|
20240417,150100,31656885500,221000,221000,221000,220500,202
|
|
20240417,150000,31612258000,221000,220500,221000,220500,217
|
|
20240417,145900,31564313500,220500,221000,221000,220500,531
|
|
20240417,145800,31447046000,220500,220500,221000,220500,298
|
|
20240417,145700,31381200000,221000,221000,221000,220500,244
|
|
20240417,145600,31327296500,220500,221000,221000,220500,241
|
|
20240417,145500,31274073000,221000,220500,221000,220500,315
|
|
20240417,145400,31204468500,221000,221000,221000,220500,239
|
|
20240417,145300,31151661500,221000,221500,221500,220500,670
|
|
20240417,145200,31003614500,221500,221500,221500,221000,338
|
|
20240417,145100,30928790000,221000,221500,221500,221000,230
|
|
20240417,145000,30877877000,221500,221000,221500,221000,196
|
|
20240417,144900,30834483500,221500,221500,221500,221000,314
|
|
20240417,144800,30764994000,221500,221500,221500,221000,226
|
|
20240417,144700,30714964000,221500,221500,221500,221000,1008
|
|
20240417,144600,30492022500,221500,221500,221500,221000,236
|
|
20240417,144500,30439759500,221500,221500,221500,221000,359
|
|
20240417,144400,30360341500,221500,220500,221500,220500,387
|
|
20240417,144300,30274789000,220500,221000,221500,220500,1323
|
|
20240417,144200,29982532500,221000,221500,221500,221000,770
|
|
20240417,144100,29812286500,221500,221500,221500,221000,250
|
|
20240417,144000,29756944000,221500,221500,221500,221000,376
|
|
20240417,143900,29673712000,221500,221000,221500,221000,389
|
|
20240417,143800,29587575500,221500,221500,221500,221000,356
|
|
20240417,143700,29508775500,221000,221500,221500,221000,187
|
|
20240417,143600,29467403000,221500,222000,222000,221000,1449
|
|
20240417,143500,29146449500,222000,222000,222000,221500,312
|
|
20240417,143400,29077210000,222000,221500,222000,221500,179
|
|
20240417,143300,29037501000,221500,222000,222000,221500,351
|
|
20240417,143200,28959619000,222000,222000,222000,221500,368
|
|
20240417,143100,28877963500,221500,221000,221500,221000,360
|
|
20240417,143000,28798244500,221500,221500,221500,221000,285
|
|
20240417,142900,28735141500,221500,221500,221500,221000,446
|
|
20240417,142800,28636447000,221000,221500,221500,221000,269
|
|
20240417,142700,28576907500,221500,221000,221500,221000,268
|
|
20240417,142600,28517589500,221500,221500,221500,221000,632
|
|
20240417,142500,28377623500,221000,221500,221500,221000,200
|
|
20240417,142400,28333351000,221500,221500,221500,221000,296
|
|
20240417,142300,28267813500,221500,221500,221500,221000,273
|
|
20240417,142200,28207364500,221000,221000,221500,221000,369
|
|
20240417,142100,28125730500,221500,221500,221500,221000,361
|
|
20240417,142000,28045816000,221500,221500,221500,221000,345
|
|
20240417,141900,27969425000,221500,221500,221500,221000,280
|
|
20240417,141800,27907458500,221000,221500,221500,221000,325
|
|
20240417,141700,27835514500,221500,221500,221500,221000,286
|
|
20240417,141600,27772190000,221000,221000,221500,221000,268
|
|
20240417,141500,27712878000,221500,221500,221500,221000,277
|
|
20240417,141400,27651568000,221500,221500,221500,221000,297
|
|
20240417,141300,27585805500,221500,221500,221500,221000,222
|
|
20240417,141200,27536662000,221000,221500,221500,221000,210
|
|
20240417,141100,27490178500,221500,221500,221500,221000,281
|
|
20240417,141000,27427964500,221500,221500,221500,221000,210
|
|
20240417,140900,27381491000,221500,221500,221500,221000,197
|
|
20240417,140800,27337883000,221500,221000,221500,221000,226
|
|
20240417,140700,27287863000,221000,221500,221500,221000,248
|
|
20240417,140600,27233012500,221500,221000,221500,221000,234
|
|
20240417,140500,27181262500,221000,221000,221500,221000,357
|
|
20240417,140400,27102306500,221000,221000,221500,221000,220
|
|
20240417,140300,27053643000,221000,221500,221500,221000,157
|
|
20240417,140200,27018911000,221500,221500,221500,221000,392
|
|
20240417,140100,26932211000,221000,221500,221500,221000,286
|
|
20240417,140000,26868965000,221500,221500,221500,221000,258
|
|
20240417,135900,26811860000,221000,221500,221500,221000,152
|
|
20240417,135800,26778239500,221500,221500,221500,221000,318
|
|
20240417,135700,26707918500,221500,221000,221500,221000,1112
|
|
20240417,135600,26462100000,221500,221500,221500,221000,492
|
|
20240417,135500,26353142500,221500,221500,221500,221000,178
|
|
20240417,135400,26313759500,221500,221000,221500,221000,273
|
|
20240417,135300,26253361500,221000,221500,221500,221000,224
|
|
20240417,135200,26203831500,221000,221000,221500,221000,133
|
|
20240417,135100,26174399500,221000,221500,221500,221000,222
|
|
20240417,135000,26125245000,221000,221500,221500,221000,113
|
|
20240417,134900,26100262500,221500,221000,221500,221000,224
|
|
20240417,134800,26050685000,221500,221000,221500,221000,245
|
|
20240417,134700,25996473500,221500,221500,222000,221000,306
|
|
20240417,134600,25928717000,221500,222500,222500,221000,3596
|
|
20240417,134500,25131266500,222500,223000,223000,222000,963
|
|
20240417,134400,24917047500,223000,222500,223000,222500,157
|
|
20240417,134300,24882110000,223000,223000,223000,222500,127
|
|
20240417,134200,24853806000,223000,223000,223000,222500,189
|
|
20240417,134100,24811685000,222500,223000,223000,222500,158
|
|
20240417,134000,24776486500,223000,223000,223000,222500,105
|
|
20240417,133900,24753088500,223000,222500,223000,222500,137
|
|
20240417,133800,24722560500,222500,222500,223000,222500,123
|
|
20240417,133700,24695155000,222500,223000,223000,222500,89
|
|
20240417,133600,24675333000,223000,222000,223000,222000,199
|
|
20240417,133500,24631087500,222000,222500,223000,222000,699
|
|
20240417,133400,24475566500,222500,222500,223000,222500,82
|
|
20240417,133300,24457292000,222500,222500,223000,222000,464
|
|
20240417,133200,24353976500,222000,222500,222500,222000,114
|
|
20240417,133100,24328633000,222500,222500,223000,222000,162
|
|
20240417,133000,24292595000,222000,223000,223000,222000,651
|
|
20240417,132900,24147761000,222500,222500,223000,222500,375
|
|
20240417,132800,24064300000,222500,223000,223000,222500,518
|
|
20240417,132700,23949005000,222500,222500,223000,222500,207
|
|
20240417,132600,23902867000,222500,223000,223000,222500,167
|
|
20240417,132500,23865674000,223000,223000,223000,222500,84
|
|
20240417,132400,23846956500,223000,223000,223000,222500,118
|
|
20240417,132300,23820654500,223000,222500,223000,222500,247
|
|
20240417,132200,23765653500,222500,222500,223000,222500,171
|
|
20240417,132100,23727545500,222500,222500,223000,222500,91
|
|
20240417,132000,23707291500,222500,223000,223000,222500,217
|
|
20240417,131900,23658923000,223000,223000,223000,222500,155
|
|
20240417,131800,23624362500,222500,223000,223000,222500,160
|
|
20240417,131700,23588707000,222500,222500,223000,222500,44
|
|
20240417,131600,23578898500,223000,223000,223000,222500,746
|
|
20240417,131500,23412857000,223000,223000,223000,222500,174
|
|
20240417,131400,23374068500,223000,223000,223000,222500,139
|
|
20240417,131300,23343115000,223000,222500,223000,222500,165
|
|
20240417,131200,23306335000,223000,223000,223000,222500,130
|
|
20240417,131100,23277361000,223000,223000,223000,222500,93
|
|
20240417,131000,23256653000,223000,222000,223000,222000,158
|
|
20240417,130900,23221450500,222000,222500,223000,222000,253
|
|
20240417,130800,23165162500,222000,222500,222500,222000,119
|
|
20240417,130700,23138687000,222500,222000,222500,222000,131
|
|
20240417,130600,23109549000,222000,222000,222500,222000,48
|
|
20240417,130500,23098883500,222000,222500,222500,222000,237
|
|
20240417,130400,23046160500,222000,222000,222500,222000,69
|
|
20240417,130300,23030826000,222500,223000,223000,222000,75
|
|
20240417,130200,23014151500,222500,223000,223000,222000,221
|
|
20240417,130100,22964947500,222500,222500,223000,222000,96
|
|
20240417,130000,22943586500,222000,222000,222500,222000,104
|
|
20240417,125900,22920454500,222500,222500,222500,222000,109
|
|
20240417,125800,22896204500,222000,222500,222500,222000,62
|
|
20240417,125700,22882414500,222000,222500,223000,222000,522
|
|
20240417,125600,22766222000,222500,223000,223000,222500,127
|
|
20240417,125500,22737916000,222500,222500,223000,222500,128
|
|
20240417,125400,22709390000,223000,222500,223000,222500,253
|
|
20240417,125300,22653082000,223000,223000,223000,222500,137
|
|
20240417,125200,22622537500,223000,222500,223000,222500,103
|
|
20240417,125100,22599577000,223000,223000,223000,222500,40
|
|
20240417,125000,22590663500,222500,222500,223000,222500,226
|
|
20240417,124900,22540276000,223000,223000,223000,222500,19
|
|
20240417,124800,22536042500,223000,223000,223000,222500,63
|
|
20240417,124700,22522010500,223000,223000,223000,222500,190
|
|
20240417,124600,22479641000,223000,223000,223000,222500,35
|
|
20240417,124500,22471848000,222500,222500,223000,222500,145
|
|
20240417,124400,22439523500,222500,222500,223000,222500,222
|
|
20240417,124300,22390079000,222500,222500,223000,222500,43
|
|
20240417,124200,22380497500,222500,223000,223000,222500,116
|
|
20240417,124100,22354635000,223000,222500,223000,222500,145
|
|
20240417,124000,22322315000,222500,223000,223000,222500,138
|
|
20240417,123900,22291564500,222500,223000,223000,222500,94
|
|
20240417,123800,22270644000,223000,222000,223000,222000,169
|
|
20240417,123700,22233000000,222000,222500,223000,222000,159
|
|
20240417,123600,22197635000,222000,222000,222500,222000,149
|
|
20240417,123500,22164546000,222500,222500,222500,222000,169
|
|
20240417,123400,22126948000,222500,222500,222500,222000,1349
|
|
20240417,123300,21827421500,222000,222000,222500,222000,92
|
|
20240417,123200,21806972500,223000,223000,223000,222000,217
|
|
20240417,123100,21758674500,222500,222500,223000,222500,80
|
|
20240417,123000,21740870000,222500,222000,223000,222000,63
|
|
20240417,122900,21726835500,222500,222500,223000,222000,219
|
|
20240417,122800,21678113500,222500,222500,223000,222000,122
|
|
20240417,122700,21650955500,222500,223000,223000,222000,281
|
|
20240417,122600,21588479000,223000,222500,223000,222500,62
|
|
20240417,122500,21574654000,222500,222500,223000,222500,59
|
|
20240417,122400,21561508500,223000,223000,223000,222000,154
|
|
20240417,122300,21527182500,222500,223000,223000,222000,129
|
|
20240417,122200,21498475000,223000,223000,223000,222500,135
|
|
20240417,122100,21468382500,222000,222500,223000,222000,81
|
|
20240417,122000,21450360500,222500,222500,222500,222000,109
|
|
20240417,121900,21426112500,222500,222000,222500,222000,125
|
|
20240417,121800,21398307000,222500,222500,222500,222000,88
|
|
20240417,121700,21378731000,222000,222500,222500,222000,168
|
|
20240417,121600,21341355500,222000,223000,223000,222000,108
|
|
20240417,121500,21317317000,222500,223000,223000,222500,551
|
|
20240417,121400,21194532000,223000,223000,223000,222500,164
|
|
20240417,121300,21157967000,222500,222500,223000,222500,796
|
|
20240417,121200,20980593000,223000,222500,223000,222500,161
|
|
20240417,121100,20944694000,223000,222500,223000,222500,89
|
|
20240417,121000,20924858000,222500,223000,223000,222500,60
|
|
20240417,120900,20911499000,223000,222500,223000,222500,163
|
|
20240417,120800,20875158000,223000,223000,223000,222500,99
|
|
20240417,120700,20853085500,223000,222500,223000,222500,30
|
|
20240417,120600,20846406500,222500,222000,222500,222000,215
|
|
20240417,120500,20798575000,222500,222000,222500,222000,39
|
|
20240417,120400,20789905000,222500,222500,222500,222000,152
|
|
20240417,120300,20756103000,222000,222000,222500,222000,183
|
|
20240417,120200,20715427000,222000,222500,222500,222000,59
|
|
20240417,120100,20702314500,222500,222500,222500,222000,518
|
|
20240417,120000,20587266000,222500,222000,222500,222000,280
|
|
20240417,115900,20525026000,222000,222500,222500,222000,175
|
|
20240417,115800,20486092000,222500,222500,222500,222000,134
|
|
20240417,115700,20456336000,222500,222000,222500,222000,171
|
|
20240417,115600,20418325500,222500,222000,222500,222000,348
|
|
20240417,115500,20341012500,222000,222500,222500,222000,92
|
|
20240417,115400,20320555000,222500,223000,223000,222000,182
|
|
20240417,115300,20280068500,222500,222500,223000,222500,226
|
|
20240417,115200,20229762000,222500,223000,223000,222500,68
|
|
20240417,115100,20214606000,222500,222500,223000,222000,1164
|
|
20240417,115000,19955654500,222500,222500,223000,222500,55
|
|
20240417,114900,19943399500,223000,222500,223000,222000,316
|
|
20240417,114800,19873086500,222000,223000,223500,222000,938
|
|
20240417,114700,19664455500,222500,223000,223500,222500,1309
|
|
20240417,114600,19372533500,223000,223500,223500,223000,154
|
|
20240417,114500,19338124000,223000,224000,224000,223000,697
|
|
20240417,114400,19182342500,223500,224000,224000,223500,139
|
|
20240417,114300,19151218000,224000,223500,224000,223500,103
|
|
20240417,114200,19128155500,224000,224000,224000,223500,149
|
|
20240417,114100,19094784500,223500,224000,224000,223500,118
|
|
20240417,114000,19068365500,224000,224500,224500,223500,208
|
|
20240417,113900,19021794000,224000,224500,224500,224000,72
|
|
20240417,113800,19005636500,224500,224000,224500,224000,243
|
|
20240417,113700,18951156000,224000,224000,224500,223500,1709
|
|
20240417,113600,18568120500,224000,223500,224000,223500,184
|
|
20240417,113500,18526914000,223500,224000,224000,223500,62
|
|
20240417,113400,18513046500,224000,223500,224000,223500,111
|
|
20240417,113300,18488208000,224000,223500,224000,223000,155
|
|
20240417,113200,18453529000,223000,223500,224000,223000,126
|
|
20240417,113100,18425402500,223500,223500,224000,223500,142
|
|
20240417,113000,18393606500,224000,224000,224000,223000,355
|
|
20240417,112900,18314263500,223500,223500,224000,223500,84
|
|
20240417,112800,18295470500,223500,223500,224000,223000,106
|
|
20240417,112700,18271760500,223500,223500,224000,223500,610
|
|
20240417,112600,18135407500,223500,224000,224000,223500,277
|
|
20240417,112500,18073372000,224000,224000,224000,223500,127
|
|
20240417,112400,18044954500,223500,223500,224000,223500,128
|
|
20240417,112300,18016287000,223500,224000,224000,223500,144
|
|
20240417,112200,17984046500,224000,224000,224000,223500,110
|
|
20240417,112100,17959433500,223500,224000,224000,223500,235
|
|
20240417,112000,17906833500,224000,224000,224000,223500,212
|
|
20240417,111900,17859387000,224000,223500,224000,223500,51
|
|
20240417,111800,17847985000,223500,224000,224000,223500,316
|
|
20240417,111700,17777214000,223500,224000,224000,223500,69
|
|
20240417,111600,17761771500,223500,224000,224000,223500,123
|
|
20240417,111500,17734231000,223500,223500,224000,223500,110
|
|
20240417,111400,17709618500,223500,223500,224000,223500,121
|
|
20240417,111300,17682533500,223500,223500,224000,223500,467
|
|
20240417,111200,17578095500,223500,224000,224000,223500,139
|
|
20240417,111100,17546982000,223500,223500,224000,223500,145
|
|
20240417,111000,17514513000,224000,223500,224000,223000,344
|
|
20240417,110900,17437563500,223500,224000,224000,223000,885
|
|
20240417,110800,17239769500,224000,224000,225000,223500,1874
|
|
20240417,110700,16819569000,224500,224500,224500,224000,303
|
|
20240417,110600,16751566000,224000,224500,224500,224000,384
|
|
20240417,110500,16665369500,224000,224000,224500,224000,226
|
|
20240417,110400,16614665000,224500,224500,224500,224000,91
|
|
20240417,110300,16594250000,224500,224000,224500,224000,155
|
|
20240417,110200,16559478000,224000,224500,224500,224000,948
|
|
20240417,110100,16347048500,224500,224000,224500,224000,253
|
|
20240417,110000,16290271500,224500,224000,224500,224000,310
|
|
20240417,105900,16220692500,224000,224000,224500,223500,1051
|
|
20240417,105800,15985252000,224000,223500,224000,223500,202
|
|
20240417,105700,15940013500,224000,223500,224000,223500,60
|
|
20240417,105600,15926595500,223500,223500,224000,223500,140
|
|
20240417,105500,15895277000,223500,223500,224000,223500,201
|
|
20240417,105400,15850275500,223500,224000,224000,223500,89
|
|
20240417,105300,15830378500,224000,223000,224000,223000,1231
|
|
20240417,105200,15554972000,223500,223000,223500,223000,565
|
|
20240417,105100,15428698000,223000,223000,223500,223000,30
|
|
20240417,105000,15422006500,223000,222500,223500,222500,439
|
|
20240417,104900,15324099000,222500,222500,223000,222500,479
|
|
20240417,104800,15217485500,222500,222500,223000,222500,600
|
|
20240417,104700,15083940000,223000,223000,223000,222500,253
|
|
20240417,104600,15027523500,223000,223000,223000,222500,1655
|
|
20240417,104500,14658875000,223000,223500,223500,223000,286
|
|
20240417,104400,14595019500,223500,223000,223500,223000,71
|
|
20240417,104300,14579172500,223000,223500,223500,223000,397
|
|
20240417,104200,14490571000,223000,223500,223500,223000,123
|
|
20240417,104100,14463112500,223000,223500,223500,223000,34
|
|
20240417,104000,14455526500,223000,223000,223500,222500,219
|
|
20240417,103900,14406660500,223000,222500,223500,222500,248
|
|
20240417,103800,14351363500,223000,223500,223500,222500,530
|
|
20240417,103700,14233162000,223500,222500,223500,222500,175
|
|
20240417,103600,14194067500,223500,223000,223500,223000,171
|
|
20240417,103500,14155903000,223000,223000,223500,223000,251
|
|
20240417,103400,14099888500,223000,223000,223500,223000,305
|
|
20240417,103300,14031729500,223000,223000,223500,223000,66
|
|
20240417,103200,14016983000,223000,223500,223500,222500,360
|
|
20240417,103100,13936611500,223000,223000,223500,223000,167
|
|
20240417,103000,13899329500,223000,223000,223500,223000,285
|
|
20240417,102900,13835702500,223500,223000,223500,223000,80
|
|
20240417,102800,13817840000,223000,223500,223500,223000,997
|
|
20240417,102700,13595286500,223500,223000,223500,223000,218
|
|
20240417,102600,13546588000,223000,223500,223500,223000,79
|
|
20240417,102500,13528958500,223000,223000,223500,223000,777
|
|
20240417,102400,13355616000,223000,222500,223000,222500,164
|
|
20240417,102300,13319087500,223000,222500,223000,222500,94
|
|
20240417,102200,13298141000,222500,222500,223000,222500,434
|
|
20240417,102100,13201481000,222500,222000,222500,222000,298
|
|
20240417,102000,13135183000,222500,221500,222500,221500,186
|
|
20240417,101900,13093894000,221500,221500,222000,221500,138
|
|
20240417,101800,13063284000,222000,222000,222500,221500,375
|
|
20240417,101700,12980048000,222000,222500,222500,222000,125
|
|
20240417,101600,12952257000,222500,222500,222500,222000,169
|
|
20240417,101500,12914689000,222500,222000,222500,221500,423
|
|
20240417,101400,12820761000,222000,222500,222500,221500,124
|
|
20240417,101300,12793252500,222500,222000,222500,222000,131
|
|
20240417,101200,12764126000,222500,222500,222500,222000,262
|
|
20240417,101100,12705896000,222500,222500,222500,222000,428
|
|
20240417,101000,12610834500,222000,222000,222500,221500,210
|
|
20240417,100900,12564172500,222000,221500,222000,221000,346
|
|
20240417,100800,12487534000,221500,221500,222000,221500,1197
|
|
20240417,100700,12222348500,221500,222000,222500,221500,356
|
|
20240417,100600,12143362000,221500,222500,223000,221500,1006
|
|
20240417,100500,11920040500,223000,222500,223000,222000,554
|
|
20240417,100400,11796742500,223000,223000,223000,222500,381
|
|
20240417,100300,11711784000,223000,224000,224000,223000,1185
|
|
20240417,100200,11447201500,224000,223500,224000,223000,2355
|
|
20240417,100100,10920168500,223500,223000,223500,223000,791
|
|
20240417,100000,10743466000,223500,223000,223500,222500,456
|
|
20240417,095900,10641681500,223000,223000,223000,222500,198
|
|
20240417,095800,10597528500,222500,223000,223000,222500,197
|
|
20240417,095700,10553606500,223000,222500,223000,222500,256
|
|
20240417,095600,10496526500,223000,223000,223500,222500,422
|
|
20240417,095500,10402388500,223000,223500,223500,222500,1203
|
|
20240417,095400,10134074500,223500,223500,223500,223000,412
|
|
20240417,095300,10042073000,223500,223500,224000,223000,845
|
|
20240417,095200,9853233000,223000,223500,223500,223000,723
|
|
20240417,095100,9691669500,223000,223500,223500,223000,384
|
|
20240417,095000,9606007500,223500,223000,223500,223000,249
|
|
20240417,094900,9550404500,223000,222500,223500,222500,1390
|
|
20240417,094800,9240439500,222500,223000,223000,222500,162
|
|
20240417,094700,9204354000,222500,222000,223000,222000,671
|
|
20240417,094600,9055088500,222000,221500,222000,221500,152
|
|
20240417,094500,9021371000,221500,221000,222000,221000,189
|
|
20240417,094400,8979506000,221500,221500,221500,221000,113
|
|
20240417,094300,8954509500,221500,221000,221500,221000,177
|
|
20240417,094200,8915329000,221500,221000,222000,221000,161
|
|
20240417,094100,8879673000,221000,221500,221500,221000,215
|
|
20240417,094000,8832086500,221000,222000,222000,221000,622
|
|
20240417,093900,8694345000,222000,221500,222000,221500,120
|
|
20240417,093800,8667748000,221500,222000,222000,221500,346
|
|
20240417,093700,8590951000,222000,221500,222000,221500,230
|
|
20240417,093600,8539915500,221500,222000,222000,221500,75
|
|
20240417,093500,8523296500,222000,222000,222000,221500,365
|
|
20240417,093400,8442286500,222000,222500,223000,222000,254
|
|
20240417,093300,8385802500,222500,223000,223000,222000,727
|
|
20240417,093200,8224011500,222500,223000,223000,222500,891
|
|
20240417,093100,8025340000,222500,222500,223000,222500,1332
|
|
20240417,093000,7728550000,222500,221000,222500,221000,2244
|
|
20240417,092900,7230424500,221000,221000,221500,221000,96
|
|
20240417,092800,7209205000,221000,220500,221500,220500,460
|
|
20240417,092700,7107568000,220500,221000,221000,220500,1108
|
|
20240417,092600,6863235500,221000,220500,221500,220500,1496
|
|
20240417,092500,6532877500,221500,221000,221500,220500,878
|
|
20240417,092400,6338865000,221000,221000,221000,220500,445
|
|
20240417,092300,6240703500,220500,220500,221000,220500,228
|
|
20240417,092200,6190362500,220500,221000,221000,220500,193
|
|
20240417,092100,6147763500,220500,221000,221500,220500,471
|
|
20240417,092000,6043727000,221000,221500,221500,221000,142
|
|
20240417,091900,6012340500,221000,221500,221500,221000,106
|
|
20240417,091800,5988911000,221500,221000,221500,221000,302
|
|
20240417,091700,5922161000,221000,221000,221500,221000,297
|
|
20240417,091600,5856486500,221000,220500,221500,220500,1539
|
|
20240417,091500,5516874500,220500,220500,221000,220500,240
|
|
20240417,091400,5463907500,221000,221000,221500,220500,1736
|
|
20240417,091300,5080414000,221000,221000,221500,221000,596
|
|
20240417,091200,4948464000,221500,221000,221500,221000,188
|
|
20240417,091100,4906899500,221000,222500,222500,221000,2767
|
|
20240417,091000,4293695500,222000,222000,222500,222000,725
|
|
20240417,090900,4132510000,222000,222000,222500,222000,1041
|
|
20240417,090800,3901283000,222000,222500,222500,221500,1763
|
|
20240417,090700,3509830000,222000,222000,222500,221500,1042
|
|
20240417,090600,3278536000,222000,221000,222000,221000,578
|
|
20240417,090500,3150269500,221500,221500,222500,221000,1006
|
|
20240417,090400,2927163500,222000,222000,222500,221000,2319
|
|
20240417,090300,2412473000,221500,221000,222000,220500,1148
|
|
20240417,090200,2158716500,221000,220500,221500,220000,2209
|
|
20240417,090100,1671222000,220500,221000,221500,220000,1806
|
|
20240417,090000,1272922000,220500,220500,222500,220000,5654
|