743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,212000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,211900,122211463000,212000,212000,212000,212000,0
|
|
20240425,211800,122211463000,212000,212000,212000,212000,0
|
|
20240425,211700,122211463000,212000,212000,212000,212000,0
|
|
20240425,211600,122211463000,212000,212000,212000,212000,0
|
|
20240425,211500,122211463000,212000,212000,212000,212000,0
|
|
20240425,211400,122211463000,212000,212000,212000,212000,0
|
|
20240425,211300,122211463000,212000,212000,212000,212000,0
|
|
20240425,211200,122211463000,212000,212000,212000,212000,0
|
|
20240425,211100,122211463000,212000,212000,212000,212000,0
|
|
20240425,211000,122211463000,212000,212000,212000,212000,0
|
|
20240425,210900,122211463000,212000,212000,212000,212000,0
|
|
20240425,210800,122211463000,212000,212000,212000,212000,0
|
|
20240425,210700,122211463000,212000,212000,212000,212000,0
|
|
20240425,210600,122211463000,212000,212000,212000,212000,0
|
|
20240425,210500,122211463000,212000,212000,212000,212000,0
|
|
20240425,210400,122211463000,212000,212000,212000,212000,0
|
|
20240425,210300,122211463000,212000,212000,212000,212000,0
|
|
20240425,210200,122211463000,212000,212000,212000,212000,0
|
|
20240425,210100,122211463000,212000,212000,212000,212000,0
|
|
20240425,210000,122211463000,212000,212000,212000,212000,0
|
|
20240425,205900,122211463000,212000,212000,212000,212000,0
|
|
20240425,205800,122211463000,212000,212000,212000,212000,0
|
|
20240425,205700,122211463000,212000,212000,212000,212000,0
|
|
20240425,205600,122211463000,212000,212000,212000,212000,0
|
|
20240425,205500,122211463000,212000,212000,212000,212000,0
|
|
20240425,205400,122211463000,212000,212000,212000,212000,0
|
|
20240425,205300,122211463000,212000,212000,212000,212000,0
|
|
20240425,205200,122211463000,212000,212000,212000,212000,0
|
|
20240425,205100,122211463000,212000,212000,212000,212000,0
|
|
20240425,205000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,204900,122211463000,212000,212000,212000,212000,0
|
|
20240425,204800,122211463000,212000,212000,212000,212000,0
|
|
20240425,204700,122211463000,212000,212000,212000,212000,0
|
|
20240425,204600,122211463000,212000,212000,212000,212000,0
|
|
20240425,204500,122211463000,212000,212000,212000,212000,0
|
|
20240425,204400,122211463000,212000,212000,212000,212000,0
|
|
20240425,204300,122211463000,212000,212000,212000,212000,0
|
|
20240425,204200,122211463000,212000,212000,212000,212000,0
|
|
20240425,204100,122211463000,212000,212000,212000,212000,0
|
|
20240425,204000,122211463000,212000,212000,212000,212000,0
|
|
20240425,203900,122211463000,212000,212000,212000,212000,0
|
|
20240425,203800,122211463000,212000,212000,212000,212000,0
|
|
20240425,203700,122211463000,212000,212000,212000,212000,0
|
|
20240425,203600,122211463000,212000,212000,212000,212000,0
|
|
20240425,203500,122211463000,212000,212000,212000,212000,0
|
|
20240425,203400,122211463000,212000,212000,212000,212000,0
|
|
20240425,203300,122211463000,212000,212000,212000,212000,0
|
|
20240425,203200,122211463000,212000,212000,212000,212000,0
|
|
20240425,203100,122211463000,212000,212000,212000,212000,0
|
|
20240425,203000,122211463000,212000,212000,212000,212000,0
|
|
20240425,202900,122211463000,212000,212000,212000,212000,0
|
|
20240425,202800,122211463000,212000,212000,212000,212000,0
|
|
20240425,202700,122211463000,212000,212000,212000,212000,0
|
|
20240425,202600,122211463000,212000,212000,212000,212000,0
|
|
20240425,202500,122211463000,212000,212000,212000,212000,0
|
|
20240425,202400,122211463000,212000,212000,212000,212000,0
|
|
20240425,202300,122211463000,212000,212000,212000,212000,0
|
|
20240425,202200,122211463000,212000,212000,212000,212000,0
|
|
20240425,202100,122211463000,212000,212000,212000,212000,0
|
|
20240425,202000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,201900,122211463000,212000,212000,212000,212000,0
|
|
20240425,201800,122211463000,212000,212000,212000,212000,0
|
|
20240425,201700,122211463000,212000,212000,212000,212000,0
|
|
20240425,201600,122211463000,212000,212000,212000,212000,0
|
|
20240425,201500,122211463000,212000,212000,212000,212000,0
|
|
20240425,201400,122211463000,212000,212000,212000,212000,0
|
|
20240425,201300,122211463000,212000,212000,212000,212000,0
|
|
20240425,201200,122211463000,212000,212000,212000,212000,0
|
|
20240425,201100,122211463000,212000,212000,212000,212000,0
|
|
20240425,201000,122211463000,212000,212000,212000,212000,0
|
|
20240425,200900,122211463000,212000,212000,212000,212000,0
|
|
20240425,200800,122211463000,212000,212000,212000,212000,0
|
|
20240425,200700,122211463000,212000,212000,212000,212000,0
|
|
20240425,200600,122211463000,212000,212000,212000,212000,0
|
|
20240425,200500,122211463000,212000,212000,212000,212000,0
|
|
20240425,200400,122211463000,212000,212000,212000,212000,0
|
|
20240425,200300,122211463000,212000,212000,212000,212000,0
|
|
20240425,200200,122211463000,212000,212000,212000,212000,0
|
|
20240425,200100,122211463000,212000,212000,212000,212000,0
|
|
20240425,200000,122211463000,212000,212000,212000,212000,0
|
|
20240425,195900,122211463000,212000,212000,212000,212000,0
|
|
20240425,195800,122211463000,212000,212000,212000,212000,0
|
|
20240425,195700,122211463000,212000,212000,212000,212000,0
|
|
20240425,195600,122211463000,212000,212000,212000,212000,0
|
|
20240425,195500,122211463000,212000,212000,212000,212000,0
|
|
20240425,195400,122211463000,212000,212000,212000,212000,0
|
|
20240425,195300,122211463000,212000,212000,212000,212000,0
|
|
20240425,195200,122211463000,212000,212000,212000,212000,0
|
|
20240425,195100,122211463000,212000,212000,212000,212000,0
|
|
20240425,195000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,194900,122211463000,212000,212000,212000,212000,0
|
|
20240425,194800,122211463000,212000,212000,212000,212000,0
|
|
20240425,194700,122211463000,212000,212000,212000,212000,0
|
|
20240425,194600,122211463000,212000,212000,212000,212000,0
|
|
20240425,194500,122211463000,212000,212000,212000,212000,0
|
|
20240425,194400,122211463000,212000,212000,212000,212000,0
|
|
20240425,194300,122211463000,212000,212000,212000,212000,0
|
|
20240425,194200,122211463000,212000,212000,212000,212000,0
|
|
20240425,194100,122211463000,212000,212000,212000,212000,0
|
|
20240425,194000,122211463000,212000,212000,212000,212000,0
|
|
20240425,193900,122211463000,212000,212000,212000,212000,0
|
|
20240425,193800,122211463000,212000,212000,212000,212000,0
|
|
20240425,193700,122211463000,212000,212000,212000,212000,0
|
|
20240425,193600,122211463000,212000,212000,212000,212000,0
|
|
20240425,193500,122211463000,212000,212000,212000,212000,0
|
|
20240425,193400,122211463000,212000,212000,212000,212000,0
|
|
20240425,193300,122211463000,212000,212000,212000,212000,0
|
|
20240425,193200,122211463000,212000,212000,212000,212000,0
|
|
20240425,193100,122211463000,212000,212000,212000,212000,0
|
|
20240425,193000,122211463000,212000,212000,212000,212000,0
|
|
20240425,192900,122211463000,212000,212000,212000,212000,0
|
|
20240425,192800,122211463000,212000,212000,212000,212000,0
|
|
20240425,192700,122211463000,212000,212000,212000,212000,0
|
|
20240425,192600,122211463000,212000,212000,212000,212000,0
|
|
20240425,192500,122211463000,212000,212000,212000,212000,0
|
|
20240425,192400,122211463000,212000,212000,212000,212000,0
|
|
20240425,192300,122211463000,212000,212000,212000,212000,0
|
|
20240425,192200,122211463000,212000,212000,212000,212000,0
|
|
20240425,192100,122211463000,212000,212000,212000,212000,0
|
|
20240425,192000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,191900,122211463000,212000,212000,212000,212000,0
|
|
20240425,191800,122211463000,212000,212000,212000,212000,0
|
|
20240425,191700,122211463000,212000,212000,212000,212000,0
|
|
20240425,191600,122211463000,212000,212000,212000,212000,0
|
|
20240425,191500,122211463000,212000,212000,212000,212000,0
|
|
20240425,191400,122211463000,212000,212000,212000,212000,0
|
|
20240425,191300,122211463000,212000,212000,212000,212000,0
|
|
20240425,191200,122211463000,212000,212000,212000,212000,0
|
|
20240425,191100,122211463000,212000,212000,212000,212000,0
|
|
20240425,191000,122211463000,212000,212000,212000,212000,0
|
|
20240425,190900,122211463000,212000,212000,212000,212000,0
|
|
20240425,190800,122211463000,212000,212000,212000,212000,0
|
|
20240425,190700,122211463000,212000,212000,212000,212000,0
|
|
20240425,190600,122211463000,212000,212000,212000,212000,0
|
|
20240425,190500,122211463000,212000,212000,212000,212000,0
|
|
20240425,190400,122211463000,212000,212000,212000,212000,0
|
|
20240425,190300,122211463000,212000,212000,212000,212000,0
|
|
20240425,190200,122211463000,212000,212000,212000,212000,0
|
|
20240425,190100,122211463000,212000,212000,212000,212000,0
|
|
20240425,190000,122211463000,212000,212000,212000,212000,0
|
|
20240425,185900,122211463000,212000,212000,212000,212000,0
|
|
20240425,185800,122211463000,212000,212000,212000,212000,0
|
|
20240425,185700,122211463000,212000,212000,212000,212000,0
|
|
20240425,185600,122211463000,212000,212000,212000,212000,0
|
|
20240425,185500,122211463000,212000,212000,212000,212000,0
|
|
20240425,185400,122211463000,212000,212000,212000,212000,0
|
|
20240425,185300,122211463000,212000,212000,212000,212000,0
|
|
20240425,185200,122211463000,212000,212000,212000,212000,0
|
|
20240425,185100,122211463000,212000,212000,212000,212000,0
|
|
20240425,185000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,184900,122211463000,212000,212000,212000,212000,0
|
|
20240425,184800,122211463000,212000,212000,212000,212000,0
|
|
20240425,184700,122211463000,212000,212000,212000,212000,0
|
|
20240425,184600,122211463000,212000,212000,212000,212000,0
|
|
20240425,184500,122211463000,212000,212000,212000,212000,0
|
|
20240425,184400,122211463000,212000,212000,212000,212000,0
|
|
20240425,184300,122211463000,212000,212000,212000,212000,0
|
|
20240425,184200,122211463000,212000,212000,212000,212000,0
|
|
20240425,184100,122211463000,212000,212000,212000,212000,0
|
|
20240425,184000,122211463000,212000,212000,212000,212000,0
|
|
20240425,183900,122211463000,212000,212000,212000,212000,0
|
|
20240425,183800,122211463000,212000,212000,212000,212000,0
|
|
20240425,183700,122211463000,212000,212000,212000,212000,0
|
|
20240425,183600,122211463000,212000,212000,212000,212000,0
|
|
20240425,183500,122211463000,212000,212000,212000,212000,0
|
|
20240425,183400,122211463000,212000,212000,212000,212000,0
|
|
20240425,183300,122211463000,212000,212000,212000,212000,0
|
|
20240425,183200,122211463000,212000,212000,212000,212000,0
|
|
20240425,183100,122211463000,212000,212000,212000,212000,0
|
|
20240425,183000,122211463000,212000,212000,212000,212000,0
|
|
20240425,182900,122211463000,212000,212000,212000,212000,0
|
|
20240425,182800,122211463000,212000,212000,212000,212000,0
|
|
20240425,182700,122211463000,212000,212000,212000,212000,0
|
|
20240425,182600,122211463000,212000,212000,212000,212000,0
|
|
20240425,182500,122211463000,212000,212000,212000,212000,0
|
|
20240425,182400,122211463000,212000,212000,212000,212000,0
|
|
20240425,182300,122211463000,212000,212000,212000,212000,0
|
|
20240425,182200,122211463000,212000,212000,212000,212000,0
|
|
20240425,182100,122211463000,212000,212000,212000,212000,0
|
|
20240425,182000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,181900,122211463000,212000,212000,212000,212000,0
|
|
20240425,181800,122211463000,212000,212000,212000,212000,0
|
|
20240425,181700,122211463000,212000,212000,212000,212000,0
|
|
20240425,181600,122211463000,212000,212000,212000,212000,0
|
|
20240425,181500,122211463000,212000,212000,212000,212000,0
|
|
20240425,181400,122211463000,212000,212000,212000,212000,0
|
|
20240425,181300,122211463000,212000,212000,212000,212000,0
|
|
20240425,181200,122211463000,212000,212000,212000,212000,0
|
|
20240425,181100,122211463000,212000,212000,212000,212000,0
|
|
20240425,181000,122211463000,212000,212000,212000,212000,0
|
|
20240425,180900,122211463000,212000,212000,212000,212000,0
|
|
20240425,180800,122211463000,212000,212000,212000,212000,0
|
|
20240425,180700,122211463000,212000,212000,212000,212000,0
|
|
20240425,180600,122211463000,212000,212000,212000,212000,0
|
|
20240425,180500,122211463000,212000,212000,212000,212000,0
|
|
20240425,180400,122211463000,212000,212000,212000,212000,0
|
|
20240425,180300,122211463000,212000,212000,212000,212000,0
|
|
20240425,180200,122211463000,212000,212000,212000,212000,0
|
|
20240425,180100,122211463000,212000,212000,212000,212000,0
|
|
20240425,180000,122211463000,212000,212000,212000,212000,0
|
|
20240425,175900,122211463000,212000,212000,212000,212000,0
|
|
20240425,175800,122211463000,212000,212000,212000,212000,0
|
|
20240425,175700,122211463000,212000,212000,212000,212000,0
|
|
20240425,175600,122211463000,212000,212000,212000,212000,0
|
|
20240425,175500,122211463000,212000,212000,212000,212000,0
|
|
20240425,175400,122211463000,212000,212000,212000,212000,0
|
|
20240425,175300,122211463000,212000,212000,212000,212000,0
|
|
20240425,175200,122211463000,212000,212000,212000,212000,0
|
|
20240425,175100,122211463000,212000,212000,212000,212000,0
|
|
20240425,175000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,174900,122211463000,212000,212000,212000,212000,0
|
|
20240425,174800,122211463000,212000,212000,212000,212000,0
|
|
20240425,174700,122211463000,212000,212000,212000,212000,0
|
|
20240425,174600,122211463000,212000,212000,212000,212000,0
|
|
20240425,174500,122211463000,212000,212000,212000,212000,0
|
|
20240425,174400,122211463000,212000,212000,212000,212000,0
|
|
20240425,174300,122211463000,212000,212000,212000,212000,0
|
|
20240425,174200,122211463000,212000,212000,212000,212000,0
|
|
20240425,174100,122211463000,212000,212000,212000,212000,0
|
|
20240425,174000,122211463000,212000,212000,212000,212000,0
|
|
20240425,173900,122211463000,212000,212000,212000,212000,0
|
|
20240425,173800,122211463000,212000,212000,212000,212000,0
|
|
20240425,173700,122211463000,212000,212000,212000,212000,0
|
|
20240425,173600,122211463000,212000,212000,212000,212000,0
|
|
20240425,173500,122211463000,212000,212000,212000,212000,0
|
|
20240425,173400,122211463000,212000,212000,212000,212000,0
|
|
20240425,173300,122211463000,212000,212000,212000,212000,0
|
|
20240425,173200,122211463000,212000,212000,212000,212000,0
|
|
20240425,173100,122211463000,212000,212000,212000,212000,0
|
|
20240425,173000,122211463000,212000,212000,212000,212000,0
|
|
20240425,172900,122211463000,212000,212000,212000,212000,0
|
|
20240425,172800,122211463000,212000,212000,212000,212000,0
|
|
20240425,172700,122211463000,212000,212000,212000,212000,0
|
|
20240425,172600,122211463000,212000,212000,212000,212000,0
|
|
20240425,172500,122211463000,212000,212000,212000,212000,0
|
|
20240425,172400,122211463000,212000,212000,212000,212000,0
|
|
20240425,172300,122211463000,212000,212000,212000,212000,0
|
|
20240425,172200,122211463000,212000,212000,212000,212000,0
|
|
20240425,172100,122211463000,212000,212000,212000,212000,0
|
|
20240425,172000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,171900,122211463000,212000,212000,212000,212000,0
|
|
20240425,171800,122211463000,212000,212000,212000,212000,0
|
|
20240425,171700,122211463000,212000,212000,212000,212000,0
|
|
20240425,171600,122211463000,212000,212000,212000,212000,0
|
|
20240425,171500,122211463000,212000,212000,212000,212000,0
|
|
20240425,171400,122211463000,212000,212000,212000,212000,0
|
|
20240425,171300,122211463000,212000,212000,212000,212000,0
|
|
20240425,171200,122211463000,212000,212000,212000,212000,0
|
|
20240425,171100,122211463000,212000,212000,212000,212000,0
|
|
20240425,171000,122211463000,212000,212000,212000,212000,0
|
|
20240425,170900,122211463000,212000,212000,212000,212000,0
|
|
20240425,170800,122211463000,212000,212000,212000,212000,0
|
|
20240425,170700,122211463000,212000,212000,212000,212000,0
|
|
20240425,170600,122211463000,212000,212000,212000,212000,0
|
|
20240425,170500,122211463000,212000,212000,212000,212000,0
|
|
20240425,170400,122211463000,212000,212000,212000,212000,0
|
|
20240425,170300,122211463000,212000,212000,212000,212000,0
|
|
20240425,170200,122211463000,212000,212000,212000,212000,0
|
|
20240425,170100,122211463000,212000,212000,212000,212000,0
|
|
20240425,170000,122211463000,212000,212000,212000,212000,0
|
|
20240425,165900,122211463000,212000,212000,212000,212000,0
|
|
20240425,165800,122211463000,212000,212000,212000,212000,0
|
|
20240425,165700,122211463000,212000,212000,212000,212000,0
|
|
20240425,165600,122211463000,212000,212000,212000,212000,0
|
|
20240425,165500,122211463000,212000,212000,212000,212000,0
|
|
20240425,165400,122211463000,212000,212000,212000,212000,0
|
|
20240425,165300,122211463000,212000,212000,212000,212000,0
|
|
20240425,165200,122211463000,212000,212000,212000,212000,0
|
|
20240425,165100,122211463000,212000,212000,212000,212000,0
|
|
20240425,165000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,164900,122211463000,212000,212000,212000,212000,0
|
|
20240425,164800,122211463000,212000,212000,212000,212000,0
|
|
20240425,164700,122211463000,212000,212000,212000,212000,0
|
|
20240425,164600,122211463000,212000,212000,212000,212000,0
|
|
20240425,164500,122211463000,212000,212000,212000,212000,0
|
|
20240425,164400,122211463000,212000,212000,212000,212000,0
|
|
20240425,164300,122211463000,212000,212000,212000,212000,0
|
|
20240425,164200,122211463000,212000,212000,212000,212000,0
|
|
20240425,164100,122211463000,212000,212000,212000,212000,0
|
|
20240425,164000,122211463000,212000,212000,212000,212000,0
|
|
20240425,163900,122211463000,212000,212000,212000,212000,0
|
|
20240425,163800,122211463000,212000,212000,212000,212000,0
|
|
20240425,163700,122211463000,212000,212000,212000,212000,0
|
|
20240425,163600,122211463000,212000,212000,212000,212000,0
|
|
20240425,163500,122211463000,212000,212000,212000,212000,0
|
|
20240425,163400,122211463000,212000,212000,212000,212000,0
|
|
20240425,163300,122211463000,212000,212000,212000,212000,0
|
|
20240425,163200,122211463000,212000,212000,212000,212000,0
|
|
20240425,163100,122211463000,212000,212000,212000,212000,0
|
|
20240425,163000,122211463000,212000,212000,212000,212000,0
|
|
20240425,162900,122211463000,212000,212000,212000,212000,0
|
|
20240425,162800,122211463000,212000,212000,212000,212000,0
|
|
20240425,162700,122211463000,212000,212000,212000,212000,0
|
|
20240425,162600,122211463000,212000,212000,212000,212000,0
|
|
20240425,162500,122211463000,212000,212000,212000,212000,0
|
|
20240425,162400,122211463000,212000,212000,212000,212000,0
|
|
20240425,162300,122211463000,212000,212000,212000,212000,0
|
|
20240425,162200,122211463000,212000,212000,212000,212000,0
|
|
20240425,162100,122211463000,212000,212000,212000,212000,0
|
|
20240425,162000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,161900,122211463000,212000,212000,212000,212000,0
|
|
20240425,161800,122211463000,212000,212000,212000,212000,0
|
|
20240425,161700,122211463000,212000,212000,212000,212000,0
|
|
20240425,161600,122211463000,212000,212000,212000,212000,0
|
|
20240425,161500,122211463000,212000,212000,212000,212000,0
|
|
20240425,161400,122211463000,212000,212000,212000,212000,0
|
|
20240425,161300,122211463000,212000,212000,212000,212000,0
|
|
20240425,161200,122211463000,212000,212000,212000,212000,0
|
|
20240425,161100,122211463000,212000,212000,212000,212000,0
|
|
20240425,161000,122211463000,212000,212000,212000,212000,0
|
|
20240425,160900,122211463000,212000,212000,212000,212000,0
|
|
20240425,160800,122211463000,212000,212000,212000,212000,0
|
|
20240425,160700,122211463000,212000,212000,212000,212000,0
|
|
20240425,160600,122211463000,212000,212000,212000,212000,0
|
|
20240425,160500,122211463000,212000,212000,212000,212000,0
|
|
20240425,160400,122211463000,212000,212000,212000,212000,0
|
|
20240425,160300,122211463000,212000,212000,212000,212000,0
|
|
20240425,160200,122211463000,212000,212000,212000,212000,0
|
|
20240425,160100,122211463000,212000,212000,212000,212000,0
|
|
20240425,160000,122211463000,212000,212000,212000,212000,0
|
|
20240425,155900,122211463000,212000,212000,212000,212000,0
|
|
20240425,155800,122211463000,212000,212000,212000,212000,0
|
|
20240425,155700,122211463000,212000,212000,212000,212000,0
|
|
20240425,155600,122211463000,212000,212000,212000,212000,0
|
|
20240425,155500,122211463000,212000,212000,212000,212000,0
|
|
20240425,155400,122211463000,212000,212000,212000,212000,0
|
|
20240425,155300,122211463000,212000,212000,212000,212000,0
|
|
20240425,155200,122211463000,212000,212000,212000,212000,0
|
|
20240425,155100,122211463000,212000,212000,212000,212000,0
|
|
20240425,155000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,154900,122211463000,212000,212000,212000,212000,0
|
|
20240425,154800,122211463000,212000,212000,212000,212000,0
|
|
20240425,154700,122211463000,212000,212000,212000,212000,0
|
|
20240425,154600,122211463000,212000,212000,212000,212000,0
|
|
20240425,154500,122211463000,212000,212000,212000,212000,0
|
|
20240425,154400,122211463000,212000,212000,212000,212000,0
|
|
20240425,154300,122211463000,212000,212000,212000,212000,0
|
|
20240425,154200,122211463000,212000,212000,212000,212000,0
|
|
20240425,154100,122211463000,212000,212000,212000,212000,0
|
|
20240425,154000,122211463000,212000,212000,212000,212000,0
|
|
20240425,153900,122211463000,212000,212000,212000,212000,0
|
|
20240425,153800,122211463000,212000,212000,212000,212000,0
|
|
20240425,153700,122211463000,212000,212000,212000,212000,0
|
|
20240425,153600,122211463000,212000,212000,212000,212000,0
|
|
20240425,153500,122211463000,212000,212000,212000,212000,0
|
|
20240425,153400,122211463000,212000,212000,212000,212000,0
|
|
20240425,153300,122211463000,212000,212000,212000,212000,0
|
|
20240425,153200,122211463000,212000,212000,212000,212000,0
|
|
20240425,153100,122211463000,212000,212000,212000,212000,0
|
|
20240425,153000,122211463000,212000,212000,212000,212000,20424
|
|
20240425,152900,117881575000,212000,212000,212000,212000,0
|
|
20240425,152800,117881575000,212000,212000,212000,212000,0
|
|
20240425,152700,117881575000,212000,212000,212000,212000,0
|
|
20240425,152600,117881575000,212000,212000,212000,212000,0
|
|
20240425,152500,117881575000,212000,212000,212000,212000,0
|
|
20240425,152400,117881575000,212000,212000,212000,212000,0
|
|
20240425,152300,117881575000,212000,212000,212000,212000,0
|
|
20240425,152200,117881575000,212000,212000,212000,212000,0
|
|
20240425,152100,117881575000,212000,212000,212000,212000,0
|
|
20240425,152000,117881575000,212000,212000,212000,212000,0
|
|
20240425,151900,117881575000,212000,211500,212000,211000,4370
|
|
20240425,151800,116955726000,211500,211000,211500,210500,4585
|
|
20240425,151700,115987738500,211000,210500,211000,210500,1106
|
|
20240425,151600,115754602000,210500,211000,211000,210500,1197
|
|
20240425,151500,115502233000,210500,210500,211000,210000,1597
|
|
20240425,151400,115166150000,210000,210000,210500,210000,1628
|
|
20240425,151300,114823796000,210500,210000,210500,209500,2023
|
|
20240425,151200,114399066000,209500,211500,211500,209000,11386
|
|
20240425,151100,112004880500,211000,211500,211500,211000,1053
|
|
20240425,151000,111782444000,211500,212000,212500,211500,3135
|
|
20240425,150900,111118863500,212000,212000,212500,211500,2051
|
|
20240425,150800,110683662000,211500,212500,213000,211500,2730
|
|
20240425,150700,110104255500,212500,212500,213000,212000,2668
|
|
20240425,150600,109537276500,212000,213000,213000,212000,2366
|
|
20240425,150500,109034231500,213000,213000,213500,212500,8343
|
|
20240425,150400,107256810500,213000,211000,213000,211000,3670
|
|
20240425,150300,106478265000,211500,212500,212500,211000,3883
|
|
20240425,150200,105655626500,212500,211500,212500,211500,2433
|
|
20240425,150100,105139256500,211500,212000,212000,211500,526
|
|
20240425,150000,105027830500,211500,212000,212500,211500,2191
|
|
20240425,145900,104563390500,212500,211000,212500,211000,1833
|
|
20240425,145800,104175248000,211500,212000,212000,211000,2788
|
|
20240425,145700,103585614000,211500,212500,213000,211500,2911
|
|
20240425,145600,102967405000,212500,213500,213500,212000,5772
|
|
20240425,145500,101739735000,213000,212500,213500,212500,9998
|
|
20240425,145400,99610836000,212500,212000,213000,211000,12487
|
|
20240425,145300,96963318500,212000,211000,212000,210500,5930
|
|
20240425,145200,95709469000,211000,211000,211000,210500,1157
|
|
20240425,145100,95465394500,210500,210500,211000,210000,2096
|
|
20240425,145000,95024212500,210500,210000,210500,210000,1526
|
|
20240425,144900,94703056500,210000,210000,210500,209500,1155
|
|
20240425,144800,94460510500,210000,209500,210000,209500,669
|
|
20240425,144700,94320111500,209500,210000,210000,209500,345
|
|
20240425,144600,94247731500,209500,210000,210000,209500,166
|
|
20240425,144500,94212920000,210000,210000,210000,209000,222
|
|
20240425,144400,94166414000,209000,209500,210000,209000,2059
|
|
20240425,144300,93735199500,209500,209000,209500,209000,365
|
|
20240425,144200,93658769500,209500,209500,209500,209000,66
|
|
20240425,144100,93644960000,209000,209500,209500,209000,488
|
|
20240425,144000,93542783000,209000,209500,209500,209000,67
|
|
20240425,143900,93528771000,209000,209000,209500,209000,246
|
|
20240425,143800,93477260000,209000,208500,209500,208500,1760
|
|
20240425,143700,93109498000,209000,208500,209000,208500,164
|
|
20240425,143600,93075256000,209000,209000,209000,208500,536
|
|
20240425,143500,92963276000,209000,209000,209000,208500,192
|
|
20240425,143400,92923187000,209000,209000,209000,208500,124
|
|
20240425,143300,92897305000,209000,208500,209000,208500,290
|
|
20240425,143200,92836734000,209000,209000,209000,208500,242
|
|
20240425,143100,92786218500,209000,208500,209000,208500,335
|
|
20240425,143000,92716359000,209000,208500,209000,208000,185
|
|
20240425,142900,92677782500,208000,208500,209000,208000,1221
|
|
20240425,142800,92423240000,208000,208500,208500,208000,315
|
|
20240425,142700,92357608500,208500,208500,209000,208000,188
|
|
20240425,142600,92318438000,208500,208500,209000,208500,287
|
|
20240425,142500,92258589000,209000,208500,209000,208500,3493
|
|
20240425,142400,91530215000,209000,208500,209000,208500,215
|
|
20240425,142300,91485336500,208500,208500,209000,208500,402
|
|
20240425,142200,91401452000,208500,209000,209000,208500,173
|
|
20240425,142100,91365348500,208500,209000,209000,208500,325
|
|
20240425,142000,91297460000,209000,209000,209000,208500,782
|
|
20240425,141900,91134067500,208500,209000,209000,208500,335
|
|
20240425,141800,91064093000,209000,208500,209000,208500,1326
|
|
20240425,141700,90787262000,208500,208500,208500,208000,1003
|
|
20240425,141600,90578156500,208500,208000,208500,208000,519
|
|
20240425,141500,90469991000,208500,208500,208500,208000,648
|
|
20240425,141400,90335190000,208500,208500,208500,208000,1681
|
|
20240425,141300,89984748500,208000,208000,208500,208000,1010
|
|
20240425,141200,89774524500,208000,208500,208500,208000,447
|
|
20240425,141100,89681373000,208500,208500,209000,208000,669
|
|
20240425,141000,89541869500,208500,208000,208500,208000,467
|
|
20240425,140900,89444563500,208500,208500,209000,208000,1384
|
|
20240425,140800,89156175000,208500,208500,209000,208500,92
|
|
20240425,140700,89136985500,208500,208500,209000,208000,758
|
|
20240425,140600,88978872500,208500,208000,208500,208000,493
|
|
20240425,140500,88876153000,208500,208500,208500,208000,259
|
|
20240425,140400,88822184500,208500,208500,209000,208000,380
|
|
20240425,140300,88742974500,208500,209000,209000,208500,384
|
|
20240425,140200,88662885500,208500,208500,209000,208500,1036
|
|
20240425,140100,88446872000,209000,208500,209000,208500,2417
|
|
20240425,140000,87942915500,208500,209000,209000,208500,167
|
|
20240425,135900,87908071500,208500,208500,209000,208500,324
|
|
20240425,135800,87840393500,208500,209000,209000,208500,214
|
|
20240425,135700,87795764000,209000,209000,209000,208500,492
|
|
20240425,135600,87692988500,208500,209000,209000,208500,231
|
|
20240425,135500,87644769500,209000,208500,209000,208500,170
|
|
20240425,135400,87609308000,208500,209000,209000,208500,1147
|
|
20240425,135300,87369947000,208500,208500,209000,208500,257
|
|
20240425,135200,87316304000,209000,208500,209000,208500,424
|
|
20240425,135100,87227727000,208500,209000,209000,208500,142
|
|
20240425,135000,87198090500,208500,209000,209000,208500,302
|
|
20240425,134900,87135035000,209000,209000,209500,209000,3678
|
|
20240425,134800,86366292500,209500,209500,210000,209000,2642
|
|
20240425,134700,85812807500,210000,210000,210000,209500,122
|
|
20240425,134600,85787229500,209500,210000,210000,209500,192
|
|
20240425,134500,85746930000,210000,209500,210000,209500,309
|
|
20240425,134400,85682077500,209500,210000,210000,209500,322
|
|
20240425,134300,85614496500,210000,209500,210000,209500,134
|
|
20240425,134200,85586366500,209500,209500,210000,209500,318
|
|
20240425,134100,85519602000,210000,209500,210000,209000,203
|
|
20240425,134000,85477073500,209000,209500,209500,209000,837
|
|
20240425,133900,85301792000,209500,209500,209500,209000,231
|
|
20240425,133800,85253418000,209500,209500,209500,209000,502
|
|
20240425,133700,85148278500,209500,209500,209500,209000,288
|
|
20240425,133600,85088024000,209000,209500,210000,209000,444
|
|
20240425,133500,84995012500,209500,209500,210000,209000,2390
|
|
20240425,133400,84494320500,209500,209000,209500,209000,272
|
|
20240425,133300,84437409000,209000,209500,209500,209000,993
|
|
20240425,133200,84229393000,209500,209500,209500,209000,218
|
|
20240425,133100,84183786500,209500,209000,209500,208500,508
|
|
20240425,133000,84077626000,209000,209000,209000,208500,1844
|
|
20240425,132900,83692338500,209000,209000,209000,208500,248
|
|
20240425,132800,83640595500,209000,209000,209000,208500,313
|
|
20240425,132700,83575216000,209000,209000,209000,208500,524
|
|
20240425,132600,83465732500,209000,209000,209000,208500,105
|
|
20240425,132500,83443820000,208500,208500,209000,208500,223
|
|
20240425,132400,83397270000,209000,209000,209000,208500,292
|
|
20240425,132300,83336293500,209000,209000,209000,208500,87
|
|
20240425,132200,83318117000,209000,208500,209000,208500,1284
|
|
20240425,132100,83050347000,208500,208500,208500,208000,411
|
|
20240425,132000,82964698000,208500,208000,208500,207500,312
|
|
20240425,131900,82899798000,208000,208000,208500,207500,2733
|
|
20240425,131800,82331332000,208000,207500,208000,207500,449
|
|
20240425,131700,82238102000,207500,207500,208000,207500,667
|
|
20240425,131600,82099643000,208000,207500,208000,207500,415
|
|
20240425,131500,82013484000,208000,207500,208000,207500,596
|
|
20240425,131400,81889736500,207500,208000,208000,207500,1158
|
|
20240425,131300,81649301000,208000,207500,208000,207000,2150
|
|
20240425,131200,81203188000,207500,207500,207500,207000,1922
|
|
20240425,131100,80804546500,207500,208000,208000,207500,1040
|
|
20240425,131000,80588704500,207500,207500,208000,207500,536
|
|
20240425,130900,80477406000,207500,207500,208000,207500,455
|
|
20240425,130800,80382908500,207500,207500,208000,207500,1974
|
|
20240425,130700,79973143500,207500,208000,208000,207500,4411
|
|
20240425,130600,79057636500,208000,208000,208500,208000,1251
|
|
20240425,130500,78797397000,208000,208500,208500,207500,4532
|
|
20240425,130400,77854943000,208500,208500,209000,208000,5845
|
|
20240425,130300,76637363000,208500,208500,209000,208000,1433
|
|
20240425,130200,76338707000,208500,209000,209000,208000,7928
|
|
20240425,130100,74685127000,209000,209000,209500,209000,2716
|
|
20240425,130000,74117431500,209500,209000,209500,209000,416
|
|
20240425,125900,74030476500,209500,209000,209500,209000,589
|
|
20240425,125800,73907340500,209000,209000,209500,209000,515
|
|
20240425,125700,73799660000,209500,209000,209500,209000,249
|
|
20240425,125600,73747598500,209500,209000,209500,209000,521
|
|
20240425,125500,73638685500,209000,209500,209500,209000,880
|
|
20240425,125400,73454736500,209500,209500,209500,209000,821
|
|
20240425,125300,73282796500,209500,209500,209500,209000,431
|
|
20240425,125200,73192645000,209000,209500,210000,209000,4280
|
|
20240425,125100,72296177000,210000,210000,210500,209500,5191
|
|
20240425,125000,71206132500,210000,210000,210500,210000,772
|
|
20240425,124900,71044000500,210000,210000,210500,210000,2383
|
|
20240425,124800,70543546000,210500,210000,210500,210000,1097
|
|
20240425,124700,70313116500,210000,210500,210500,210000,499
|
|
20240425,124600,70208304500,210000,210000,210500,210000,1339
|
|
20240425,124500,69927035500,210000,210500,211000,210000,3310
|
|
20240425,124400,69230624000,210500,210500,211000,210500,4743
|
|
20240425,124300,68232176000,211000,210500,211000,210500,159
|
|
20240425,124200,68198650000,210500,210500,211000,210500,201
|
|
20240425,124100,68156270000,211000,211000,211000,210500,321
|
|
20240425,124000,68088632500,211000,210500,211000,210500,2775
|
|
20240425,123900,67503130000,211000,210500,211000,210500,202
|
|
20240425,123800,67460589500,211000,211000,211000,210500,250
|
|
20240425,123700,67407896500,211000,210500,211000,210500,139
|
|
20240425,123600,67378600500,210500,211000,211000,210500,121
|
|
20240425,123500,67353111000,211000,211000,211000,210500,417
|
|
20240425,123400,67265310000,210500,210500,211000,210500,299
|
|
20240425,123300,67202321500,211000,211000,211000,210500,288
|
|
20240425,123200,67141603000,211000,211000,211000,210500,122
|
|
20240425,123100,67115885500,211000,210500,211000,210500,59
|
|
20240425,123000,67103451500,211000,211000,211000,210500,234
|
|
20240425,122900,67054157000,211000,211000,211000,210500,124
|
|
20240425,122800,67028029000,211000,211000,211000,210500,162
|
|
20240425,122700,66993891000,210500,210500,211000,210500,559
|
|
20240425,122600,66876196000,210500,211000,211000,210500,589
|
|
20240425,122500,66752185500,210500,211000,211000,210500,2305
|
|
20240425,122400,66266939500,210500,211000,211000,210500,511
|
|
20240425,122300,66159253000,211000,211000,211000,210500,590
|
|
20240425,122200,66034918000,211000,211000,211000,210500,99
|
|
20240425,122100,66014060500,211000,211000,211000,210500,466
|
|
20240425,122000,65915759500,210500,211000,211000,210500,295
|
|
20240425,121900,65853553000,210500,210500,211000,210500,232
|
|
20240425,121800,65804616000,211000,211500,211500,210500,7923
|
|
20240425,121700,64132862500,211500,211000,211500,211000,112
|
|
20240425,121600,64109226000,211500,211500,212000,211000,1748
|
|
20240425,121500,63739729000,211500,211500,212000,211000,455
|
|
20240425,121400,63643489500,211500,211500,211500,211000,311
|
|
20240425,121300,63577738000,211500,211500,211500,211000,621
|
|
20240425,121200,63446421500,211000,211500,211500,211000,92
|
|
20240425,121100,63426987500,211500,211000,211500,211000,1023
|
|
20240425,121000,63211031500,211500,211500,211500,211000,304
|
|
20240425,120900,63146819000,211500,211500,211500,211000,1335
|
|
20240425,120800,62864904500,211500,211500,211500,211000,457
|
|
20240425,120700,62768371000,211000,211500,211500,211000,477
|
|
20240425,120600,62667506500,211000,211500,211500,211000,359
|
|
20240425,120500,62591707000,211500,211000,211500,211000,362
|
|
20240425,120400,62515199000,211000,211000,211500,211000,1320
|
|
20240425,120300,62236673000,211500,211500,211500,211000,253
|
|
20240425,120200,62183181500,211500,211500,211500,211000,332
|
|
20240425,120100,62112981500,211000,211000,211500,211000,623
|
|
20240425,120000,61981361000,211500,211500,211500,211000,144
|
|
20240425,115900,61950949500,211500,211500,211500,211000,365
|
|
20240425,115800,61873885500,211500,211500,211500,211000,188
|
|
20240425,115700,61834150000,211500,211000,211500,211000,123
|
|
20240425,115600,61808165500,211500,211000,211500,211000,423
|
|
20240425,115500,61718756500,211500,211000,211500,211000,107
|
|
20240425,115400,61696164500,211000,211500,212000,211000,3592
|
|
20240425,115300,60936806000,211500,212000,212000,211500,62
|
|
20240425,115200,60923683000,211500,212000,212000,211500,145
|
|
20240425,115100,60893008000,212000,212000,212000,211500,570
|
|
20240425,115000,60772425500,211500,212000,212000,211500,55
|
|
20240425,114900,60760776000,211500,211500,212000,211500,202
|
|
20240425,114800,60718039000,212000,211500,212000,211500,142
|
|
20240425,114700,60687955500,212000,212000,212000,211500,54
|
|
20240425,114600,60676518000,211500,212000,212000,211500,92
|
|
20240425,114500,60657039500,212000,212000,212000,211500,319
|
|
20240425,114400,60589493000,211500,212000,212000,211500,56
|
|
20240425,114300,60577632500,212000,211500,212000,211500,83
|
|
20240425,114200,60560050500,211500,211500,212000,211500,176
|
|
20240425,114100,60522764500,211500,212000,212000,211500,282
|
|
20240425,114000,60463002500,212000,212000,212000,211500,330
|
|
20240425,113900,60393168000,212000,212000,212000,211500,216
|
|
20240425,113800,60347422000,212000,211500,212000,211500,95
|
|
20240425,113700,60327310500,212000,211500,212000,211500,187
|
|
20240425,113600,60287717000,212000,212000,212000,211500,88
|
|
20240425,113500,60269096500,212000,211500,212000,211500,1186
|
|
20240425,113400,60018230500,211500,212000,212000,211500,556
|
|
20240425,113300,59900626500,211500,211500,212000,211500,912
|
|
20240425,113200,59707691500,211500,212000,212000,211500,89
|
|
20240425,113100,59688850000,211500,211500,212000,211500,172
|
|
20240425,113000,59652437500,211500,212000,212000,211500,85
|
|
20240425,112900,59634448500,211500,211500,212000,211500,584
|
|
20240425,112800,59510918500,212000,211500,212000,211500,120
|
|
20240425,112700,59485503500,212000,211500,212000,211500,83
|
|
20240425,112600,59467914000,211500,212000,212000,211500,118
|
|
20240425,112500,59442951500,212000,211500,212000,211500,186
|
|
20240425,112400,59403578000,211500,211500,212000,211500,200
|
|
20240425,112300,59361268500,211500,211500,211500,211000,592
|
|
20240425,112200,59236099500,211500,211000,211500,211000,856
|
|
20240425,112100,59055090500,211500,211500,211500,211000,1039
|
|
20240425,112000,58835449000,211000,211000,211500,211000,144
|
|
20240425,111900,58805037000,211000,211500,211500,211000,143
|
|
20240425,111800,58774829500,211000,211000,211500,211000,159
|
|
20240425,111700,58741247500,211500,211500,212000,211500,2004
|
|
20240425,111600,58317394500,211500,211500,212000,211500,123
|
|
20240425,111500,58291365500,212000,212000,212000,211500,260
|
|
20240425,111400,58236343500,211500,211500,212000,211500,512
|
|
20240425,111300,58128018500,212000,211500,212000,211500,190
|
|
20240425,111200,58087790500,211500,211500,212000,211500,234
|
|
20240425,111100,58038233500,212000,212000,212000,211500,128
|
|
20240425,111000,58011132500,211500,211500,212000,211500,208
|
|
20240425,110900,57967109000,212000,212000,212000,211500,150
|
|
20240425,110800,57935342500,212000,211500,212000,211500,159
|
|
20240425,110700,57901648500,212000,211500,212000,211500,109
|
|
20240425,110600,57878574500,211500,212000,212000,211500,160
|
|
20240425,110500,57844695500,211500,212000,212000,211500,174
|
|
20240425,110400,57807834000,212000,212000,212000,211500,98
|
|
20240425,110300,57787080000,211500,212000,212000,211500,238
|
|
20240425,110200,57736661500,212000,211500,212000,211500,71
|
|
20240425,110100,57721618000,212000,212000,212000,211500,172
|
|
20240425,110000,57685169000,211500,211500,212000,211500,348
|
|
20240425,105900,57611449000,212000,212000,212000,211500,214
|
|
20240425,105800,57566125000,211500,211500,212000,211500,668
|
|
20240425,105700,57424837500,211500,212000,212000,211500,201
|
|
20240425,105600,57382284000,211500,212000,212000,211500,203
|
|
20240425,105500,57339327500,212000,212000,212000,211500,107
|
|
20240425,105400,57316665500,211500,212000,212000,211500,1154
|
|
20240425,105300,57072065500,212000,211500,212000,211500,246
|
|
20240425,105200,57019993000,212000,212000,212000,211500,489
|
|
20240425,105100,56916541000,212000,212000,212000,211500,166
|
|
20240425,105000,56881380000,212000,211500,212000,211500,367
|
|
20240425,104900,56803582000,211500,211500,212000,211500,95
|
|
20240425,104800,56783478000,212000,211500,212000,211500,720
|
|
20240425,104700,56630870000,211500,212500,212500,211500,1540
|
|
20240425,104600,56304523000,212000,212500,212500,212000,196
|
|
20240425,104500,56262962000,212500,212500,212500,212000,223
|
|
20240425,104400,56215606000,212000,212000,212500,212000,791
|
|
20240425,104300,56047754000,212500,212000,212500,212000,344
|
|
20240425,104200,55974745000,212500,212000,212500,212000,113
|
|
20240425,104100,55950780500,212500,212000,212500,212000,185
|
|
20240425,104000,55911546000,212000,212500,212500,212000,229
|
|
20240425,103900,55862982500,212500,212000,212500,212000,121
|
|
20240425,103800,55837299500,212500,212000,212500,211500,681
|
|
20240425,103700,55692946000,212000,212000,212500,211500,932
|
|
20240425,103600,55495351500,212000,212000,212500,211500,751
|
|
20240425,103500,55336111000,212000,212000,212500,211500,126
|
|
20240425,103400,55309400000,212000,212000,212000,211500,141
|
|
20240425,103300,55279519000,212000,212000,212500,211500,275
|
|
20240425,103200,55221219000,212000,212000,212000,211500,238
|
|
20240425,103100,55170765500,212500,212000,212500,212000,219
|
|
20240425,103000,55124294000,212000,211500,212500,211500,455
|
|
20240425,102900,55027856500,211500,212000,212500,211500,657
|
|
20240425,102800,54888594000,212500,212500,212500,212000,144
|
|
20240425,102700,54858016500,212500,212000,212500,211500,2017
|
|
20240425,102600,54430403500,212000,211000,212000,211000,1510
|
|
20240425,102500,54111049000,211500,210500,211500,210500,3003
|
|
20240425,102400,53476856000,211000,211000,211000,210500,520
|
|
20240425,102300,53367183500,211000,211000,211000,210500,1198
|
|
20240425,102200,53114546500,211000,210500,211500,210500,1494
|
|
20240425,102100,52799331500,211000,211000,211000,210500,1547
|
|
20240425,102000,52472970500,210500,211000,211500,210500,5261
|
|
20240425,101900,51362885000,211500,211500,211500,211000,1257
|
|
20240425,101800,51097152500,211000,211500,211500,211000,811
|
|
20240425,101700,50925714000,211000,211000,211500,211000,553
|
|
20240425,101600,50808964500,211000,211000,211500,211000,317
|
|
20240425,101500,50742047500,211500,211500,211500,211000,980
|
|
20240425,101400,50535233500,211500,211500,211500,211000,266
|
|
20240425,101300,50479014500,211500,211000,211500,211000,351
|
|
20240425,101200,50404902000,211000,211000,211500,211000,942
|
|
20240425,101100,50206001500,211500,211500,211500,211000,519
|
|
20240425,101000,50096395000,211000,212000,212000,211000,6715
|
|
20240425,100900,48678044000,211500,211500,212000,211500,6029
|
|
20240425,100800,47402883000,212000,211500,212000,211500,632
|
|
20240425,100700,47268967000,211500,212000,212500,211500,6764
|
|
20240425,100600,45835413500,212500,213000,213000,212000,2551
|
|
20240425,100500,45293369000,213000,212500,213000,212500,930
|
|
20240425,100400,45095358000,213000,213000,213000,212500,83
|
|
20240425,100300,45077699000,213000,212000,213000,212000,1687
|
|
20240425,100200,44719190000,212000,212500,212500,212000,344
|
|
20240425,100100,44646222000,212000,212500,212500,212000,168
|
|
20240425,100000,44610534000,212000,213000,213000,212000,1243
|
|
20240425,095900,44346385500,213000,213000,213000,212500,1247
|
|
20240425,095800,44081325500,212500,212500,213000,212500,1250
|
|
20240425,095700,43815583500,213000,212500,213000,212500,370
|
|
20240425,095600,43736835500,212500,212500,213000,212000,1066
|
|
20240425,095500,43510442000,212000,212500,212500,212000,3357
|
|
20240425,095400,42798710500,212000,213000,213500,212000,8188
|
|
20240425,095300,41059256000,213000,212500,213500,212500,3109
|
|
20240425,095200,40397112000,213000,213500,213500,212500,2665
|
|
20240425,095100,39829433500,213500,213500,213500,213000,648
|
|
20240425,095000,39691322000,213000,213000,213500,213000,585
|
|
20240425,094900,39566529000,213500,213500,213500,213000,1352
|
|
20240425,094800,39278434000,213500,213000,213500,213000,1610
|
|
20240425,094700,38935384000,213000,213500,214000,213000,1174
|
|
20240425,094600,38684734500,214000,214000,214000,213500,1069
|
|
20240425,094500,38456328000,214000,214000,214000,213500,157
|
|
20240425,094400,38422783500,214000,214000,214000,213500,613
|
|
20240425,094300,38291802500,214000,213500,214000,213000,978
|
|
20240425,094200,38082992000,213500,213500,214000,213000,887
|
|
20240425,094100,37893619000,214000,213500,214000,213000,1574
|
|
20240425,094000,37557553500,213500,214000,214000,213500,1124
|
|
20240425,093900,37317505000,213500,213500,214000,213500,533
|
|
20240425,093800,37203595000,213500,214000,214000,213500,1125
|
|
20240425,093700,36963348500,213500,214000,214500,213500,734
|
|
20240425,093600,36806328000,214000,214000,214500,214000,3754
|
|
20240425,093500,36002871500,214000,214500,215000,214000,2145
|
|
20240425,093400,35542899500,215000,214500,215000,214500,1653
|
|
20240425,093300,35188249000,214500,215000,215500,214500,1355
|
|
20240425,093200,34897188500,215000,215000,215500,214500,4255
|
|
20240425,093100,33982322000,215500,215500,215500,215000,1430
|
|
20240425,093000,33674501000,215500,215000,215500,215000,1195
|
|
20240425,092900,33417085500,215500,215500,215500,215000,906
|
|
20240425,092800,33221992500,215000,215000,215500,214500,2151
|
|
20240425,092700,32759654000,214500,215000,215500,214500,2158
|
|
20240425,092600,32295666500,215000,215000,215000,214500,2414
|
|
20240425,092500,31776886500,214500,215500,216000,214500,3006
|
|
20240425,092400,31130543000,215500,215000,216000,215000,4696
|
|
20240425,092300,30118588500,215500,216000,216500,214500,7416
|
|
20240425,092200,28519801500,216500,215500,217000,215500,10546
|
|
20240425,092100,26237662500,216000,215000,216000,214500,20645
|
|
20240425,092000,21795605000,215000,214000,215000,213500,15073
|
|
20240425,091900,18563108500,214000,212500,214000,212500,13004
|
|
20240425,091800,15789657500,212500,212000,213000,212000,3059
|
|
20240425,091700,15139493000,212000,212000,212500,211500,1517
|
|
20240425,091600,14817858000,212000,211500,212500,211500,4328
|
|
20240425,091500,13900924500,212000,211500,212000,211000,644
|
|
20240425,091400,13764674000,211500,211500,212000,211000,2061
|
|
20240425,091300,13328796000,211500,212000,212000,211500,1013
|
|
20240425,091200,13114517500,212000,212000,212500,211500,4778
|
|
20240425,091100,12101441000,212500,212500,213000,212000,1708
|
|
20240425,091000,11738502000,212500,212000,213000,212000,2993
|
|
20240425,090900,11102723000,212000,212500,212500,212000,1242
|
|
20240425,090800,10838934000,212500,212500,213000,212000,2246
|
|
20240425,090700,10361312000,212000,211500,213000,211000,7655
|
|
20240425,090600,8737399000,211000,211500,211500,211000,1076
|
|
20240425,090500,8510169000,211000,211000,211500,211000,1418
|
|
20240425,090400,8210802500,211000,211500,211500,211000,990
|
|
20240425,090300,8001631000,211500,212000,212500,211000,5079
|
|
20240425,090200,6926600500,212000,211500,212500,211000,3704
|
|
20240425,090100,6141932500,211000,211500,212000,210500,7715
|
|
20240425,090000,4515039000,211500,212500,212500,211000,20259
|