720 lines
42 KiB
CSV
720 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,205700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,205600,229244904000,227500,227500,227500,227500,0
|
|
20240422,205500,229244904000,227500,227500,227500,227500,0
|
|
20240422,205400,229244904000,227500,227500,227500,227500,0
|
|
20240422,205300,229244904000,227500,227500,227500,227500,0
|
|
20240422,205200,229244904000,227500,227500,227500,227500,0
|
|
20240422,205100,229244904000,227500,227500,227500,227500,0
|
|
20240422,205000,229244904000,227500,227500,227500,227500,0
|
|
20240422,204900,229244904000,227500,227500,227500,227500,0
|
|
20240422,204800,229244904000,227500,227500,227500,227500,0
|
|
20240422,204700,229244904000,227500,227500,227500,227500,0
|
|
20240422,204600,229244904000,227500,227500,227500,227500,0
|
|
20240422,204500,229244904000,227500,227500,227500,227500,0
|
|
20240422,204400,229244904000,227500,227500,227500,227500,0
|
|
20240422,204300,229244904000,227500,227500,227500,227500,0
|
|
20240422,204200,229244904000,227500,227500,227500,227500,0
|
|
20240422,204100,229244904000,227500,227500,227500,227500,0
|
|
20240422,204000,229244904000,227500,227500,227500,227500,0
|
|
20240422,203900,229244904000,227500,227500,227500,227500,0
|
|
20240422,203800,229244904000,227500,227500,227500,227500,0
|
|
20240422,203700,229244904000,227500,227500,227500,227500,0
|
|
20240422,203600,229244904000,227500,227500,227500,227500,0
|
|
20240422,203500,229244904000,227500,227500,227500,227500,0
|
|
20240422,203400,229244904000,227500,227500,227500,227500,0
|
|
20240422,203300,229244904000,227500,227500,227500,227500,0
|
|
20240422,203200,229244904000,227500,227500,227500,227500,0
|
|
20240422,203100,229244904000,227500,227500,227500,227500,0
|
|
20240422,203000,229244904000,227500,227500,227500,227500,0
|
|
20240422,202900,229244904000,227500,227500,227500,227500,0
|
|
20240422,202800,229244904000,227500,227500,227500,227500,0
|
|
20240422,202700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,202600,229244904000,227500,227500,227500,227500,0
|
|
20240422,202500,229244904000,227500,227500,227500,227500,0
|
|
20240422,202400,229244904000,227500,227500,227500,227500,0
|
|
20240422,202300,229244904000,227500,227500,227500,227500,0
|
|
20240422,202200,229244904000,227500,227500,227500,227500,0
|
|
20240422,202100,229244904000,227500,227500,227500,227500,0
|
|
20240422,202000,229244904000,227500,227500,227500,227500,0
|
|
20240422,201900,229244904000,227500,227500,227500,227500,0
|
|
20240422,201800,229244904000,227500,227500,227500,227500,0
|
|
20240422,201700,229244904000,227500,227500,227500,227500,0
|
|
20240422,201600,229244904000,227500,227500,227500,227500,0
|
|
20240422,201500,229244904000,227500,227500,227500,227500,0
|
|
20240422,201400,229244904000,227500,227500,227500,227500,0
|
|
20240422,201300,229244904000,227500,227500,227500,227500,0
|
|
20240422,201200,229244904000,227500,227500,227500,227500,0
|
|
20240422,201100,229244904000,227500,227500,227500,227500,0
|
|
20240422,201000,229244904000,227500,227500,227500,227500,0
|
|
20240422,200900,229244904000,227500,227500,227500,227500,0
|
|
20240422,200800,229244904000,227500,227500,227500,227500,0
|
|
20240422,200700,229244904000,227500,227500,227500,227500,0
|
|
20240422,200600,229244904000,227500,227500,227500,227500,0
|
|
20240422,200500,229244904000,227500,227500,227500,227500,0
|
|
20240422,200400,229244904000,227500,227500,227500,227500,0
|
|
20240422,200300,229244904000,227500,227500,227500,227500,0
|
|
20240422,200200,229244904000,227500,227500,227500,227500,0
|
|
20240422,200100,229244904000,227500,227500,227500,227500,0
|
|
20240422,200000,229244904000,227500,227500,227500,227500,0
|
|
20240422,195900,229244904000,227500,227500,227500,227500,0
|
|
20240422,195800,229244904000,227500,227500,227500,227500,0
|
|
20240422,195700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,195600,229244904000,227500,227500,227500,227500,0
|
|
20240422,195500,229244904000,227500,227500,227500,227500,0
|
|
20240422,195400,229244904000,227500,227500,227500,227500,0
|
|
20240422,195300,229244904000,227500,227500,227500,227500,0
|
|
20240422,195200,229244904000,227500,227500,227500,227500,0
|
|
20240422,195100,229244904000,227500,227500,227500,227500,0
|
|
20240422,195000,229244904000,227500,227500,227500,227500,0
|
|
20240422,194900,229244904000,227500,227500,227500,227500,0
|
|
20240422,194800,229244904000,227500,227500,227500,227500,0
|
|
20240422,194700,229244904000,227500,227500,227500,227500,0
|
|
20240422,194600,229244904000,227500,227500,227500,227500,0
|
|
20240422,194500,229244904000,227500,227500,227500,227500,0
|
|
20240422,194400,229244904000,227500,227500,227500,227500,0
|
|
20240422,194300,229244904000,227500,227500,227500,227500,0
|
|
20240422,194200,229244904000,227500,227500,227500,227500,0
|
|
20240422,194100,229244904000,227500,227500,227500,227500,0
|
|
20240422,194000,229244904000,227500,227500,227500,227500,0
|
|
20240422,193900,229244904000,227500,227500,227500,227500,0
|
|
20240422,193800,229244904000,227500,227500,227500,227500,0
|
|
20240422,193700,229244904000,227500,227500,227500,227500,0
|
|
20240422,193600,229244904000,227500,227500,227500,227500,0
|
|
20240422,193500,229244904000,227500,227500,227500,227500,0
|
|
20240422,193400,229244904000,227500,227500,227500,227500,0
|
|
20240422,193300,229244904000,227500,227500,227500,227500,0
|
|
20240422,193200,229244904000,227500,227500,227500,227500,0
|
|
20240422,193100,229244904000,227500,227500,227500,227500,0
|
|
20240422,193000,229244904000,227500,227500,227500,227500,0
|
|
20240422,192900,229244904000,227500,227500,227500,227500,0
|
|
20240422,192800,229244904000,227500,227500,227500,227500,0
|
|
20240422,192700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,192600,229244904000,227500,227500,227500,227500,0
|
|
20240422,192500,229244904000,227500,227500,227500,227500,0
|
|
20240422,192400,229244904000,227500,227500,227500,227500,0
|
|
20240422,192300,229244904000,227500,227500,227500,227500,0
|
|
20240422,192200,229244904000,227500,227500,227500,227500,0
|
|
20240422,192100,229244904000,227500,227500,227500,227500,0
|
|
20240422,192000,229244904000,227500,227500,227500,227500,0
|
|
20240422,191900,229244904000,227500,227500,227500,227500,0
|
|
20240422,191800,229244904000,227500,227500,227500,227500,0
|
|
20240422,191700,229244904000,227500,227500,227500,227500,0
|
|
20240422,191600,229244904000,227500,227500,227500,227500,0
|
|
20240422,191500,229244904000,227500,227500,227500,227500,0
|
|
20240422,191400,229244904000,227500,227500,227500,227500,0
|
|
20240422,191300,229244904000,227500,227500,227500,227500,0
|
|
20240422,191200,229244904000,227500,227500,227500,227500,0
|
|
20240422,191100,229244904000,227500,227500,227500,227500,0
|
|
20240422,191000,229244904000,227500,227500,227500,227500,0
|
|
20240422,190900,229244904000,227500,227500,227500,227500,0
|
|
20240422,190800,229244904000,227500,227500,227500,227500,0
|
|
20240422,190700,229244904000,227500,227500,227500,227500,0
|
|
20240422,190600,229244904000,227500,227500,227500,227500,0
|
|
20240422,190500,229244904000,227500,227500,227500,227500,0
|
|
20240422,190400,229244904000,227500,227500,227500,227500,0
|
|
20240422,190300,229244904000,227500,227500,227500,227500,0
|
|
20240422,190200,229244904000,227500,227500,227500,227500,0
|
|
20240422,190100,229244904000,227500,227500,227500,227500,0
|
|
20240422,190000,229244904000,227500,227500,227500,227500,0
|
|
20240422,185900,229244904000,227500,227500,227500,227500,0
|
|
20240422,185800,229244904000,227500,227500,227500,227500,0
|
|
20240422,185700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,185600,229244904000,227500,227500,227500,227500,0
|
|
20240422,185500,229244904000,227500,227500,227500,227500,0
|
|
20240422,185400,229244904000,227500,227500,227500,227500,0
|
|
20240422,185300,229244904000,227500,227500,227500,227500,0
|
|
20240422,185200,229244904000,227500,227500,227500,227500,0
|
|
20240422,185100,229244904000,227500,227500,227500,227500,0
|
|
20240422,185000,229244904000,227500,227500,227500,227500,0
|
|
20240422,184900,229244904000,227500,227500,227500,227500,0
|
|
20240422,184800,229244904000,227500,227500,227500,227500,0
|
|
20240422,184700,229244904000,227500,227500,227500,227500,0
|
|
20240422,184600,229244904000,227500,227500,227500,227500,0
|
|
20240422,184500,229244904000,227500,227500,227500,227500,0
|
|
20240422,184400,229244904000,227500,227500,227500,227500,0
|
|
20240422,184300,229244904000,227500,227500,227500,227500,0
|
|
20240422,184200,229244904000,227500,227500,227500,227500,0
|
|
20240422,184100,229244904000,227500,227500,227500,227500,0
|
|
20240422,184000,229244904000,227500,227500,227500,227500,0
|
|
20240422,183900,229244904000,227500,227500,227500,227500,0
|
|
20240422,183800,229244904000,227500,227500,227500,227500,0
|
|
20240422,183700,229244904000,227500,227500,227500,227500,0
|
|
20240422,183600,229244904000,227500,227500,227500,227500,0
|
|
20240422,183500,229244904000,227500,227500,227500,227500,0
|
|
20240422,183400,229244904000,227500,227500,227500,227500,0
|
|
20240422,183300,229244904000,227500,227500,227500,227500,0
|
|
20240422,183200,229244904000,227500,227500,227500,227500,0
|
|
20240422,183100,229244904000,227500,227500,227500,227500,0
|
|
20240422,183000,229244904000,227500,227500,227500,227500,0
|
|
20240422,182900,229244904000,227500,227500,227500,227500,0
|
|
20240422,182800,229244904000,227500,227500,227500,227500,0
|
|
20240422,182700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,182600,229244904000,227500,227500,227500,227500,0
|
|
20240422,182500,229244904000,227500,227500,227500,227500,0
|
|
20240422,182400,229244904000,227500,227500,227500,227500,0
|
|
20240422,182300,229244904000,227500,227500,227500,227500,0
|
|
20240422,182200,229244904000,227500,227500,227500,227500,0
|
|
20240422,182100,229244904000,227500,227500,227500,227500,0
|
|
20240422,182000,229244904000,227500,227500,227500,227500,0
|
|
20240422,181900,229244904000,227500,227500,227500,227500,0
|
|
20240422,181800,229244904000,227500,227500,227500,227500,0
|
|
20240422,181700,229244904000,227500,227500,227500,227500,0
|
|
20240422,181600,229244904000,227500,227500,227500,227500,0
|
|
20240422,181500,229244904000,227500,227500,227500,227500,0
|
|
20240422,181400,229244904000,227500,227500,227500,227500,0
|
|
20240422,181300,229244904000,227500,227500,227500,227500,0
|
|
20240422,181200,229244904000,227500,227500,227500,227500,0
|
|
20240422,181100,229244904000,227500,227500,227500,227500,0
|
|
20240422,181000,229244904000,227500,227500,227500,227500,0
|
|
20240422,180900,229244904000,227500,227500,227500,227500,0
|
|
20240422,180800,229244904000,227500,227500,227500,227500,0
|
|
20240422,180700,229244904000,227500,227500,227500,227500,0
|
|
20240422,180600,229244904000,227500,227500,227500,227500,0
|
|
20240422,180500,229244904000,227500,227500,227500,227500,0
|
|
20240422,180400,229244904000,227500,227500,227500,227500,0
|
|
20240422,180300,229244904000,227500,227500,227500,227500,0
|
|
20240422,180200,229244904000,227500,227500,227500,227500,0
|
|
20240422,180100,229244904000,227500,227500,227500,227500,0
|
|
20240422,180000,229244904000,227500,227500,227500,227500,0
|
|
20240422,175900,229244904000,227500,227500,227500,227500,0
|
|
20240422,175800,229244904000,227500,227500,227500,227500,0
|
|
20240422,175700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,175600,229244904000,227500,227500,227500,227500,0
|
|
20240422,175500,229244904000,227500,227500,227500,227500,0
|
|
20240422,175400,229244904000,227500,227500,227500,227500,0
|
|
20240422,175300,229244904000,227500,227500,227500,227500,0
|
|
20240422,175200,229244904000,227500,227500,227500,227500,0
|
|
20240422,175100,229244904000,227500,227500,227500,227500,0
|
|
20240422,175000,229244904000,227500,227500,227500,227500,0
|
|
20240422,174900,229244904000,227500,227500,227500,227500,0
|
|
20240422,174800,229244904000,227500,227500,227500,227500,0
|
|
20240422,174700,229244904000,227500,227500,227500,227500,0
|
|
20240422,174600,229244904000,227500,227500,227500,227500,0
|
|
20240422,174500,229244904000,227500,227500,227500,227500,0
|
|
20240422,174400,229244904000,227500,227500,227500,227500,0
|
|
20240422,174300,229244904000,227500,227500,227500,227500,0
|
|
20240422,174200,229244904000,227500,227500,227500,227500,0
|
|
20240422,174100,229244904000,227500,227500,227500,227500,0
|
|
20240422,174000,229244904000,227500,227500,227500,227500,0
|
|
20240422,173900,229244904000,227500,227500,227500,227500,0
|
|
20240422,173800,229244904000,227500,227500,227500,227500,0
|
|
20240422,173700,229244904000,227500,227500,227500,227500,0
|
|
20240422,173600,229244904000,227500,227500,227500,227500,0
|
|
20240422,173500,229244904000,227500,227500,227500,227500,0
|
|
20240422,173400,229244904000,227500,227500,227500,227500,0
|
|
20240422,173300,229244904000,227500,227500,227500,227500,0
|
|
20240422,173200,229244904000,227500,227500,227500,227500,0
|
|
20240422,173100,229244904000,227500,227500,227500,227500,0
|
|
20240422,173000,229244904000,227500,227500,227500,227500,0
|
|
20240422,172900,229244904000,227500,227500,227500,227500,0
|
|
20240422,172800,229244904000,227500,227500,227500,227500,0
|
|
20240422,172700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,172600,229244904000,227500,227500,227500,227500,0
|
|
20240422,172500,229244904000,227500,227500,227500,227500,0
|
|
20240422,172400,229244904000,227500,227500,227500,227500,0
|
|
20240422,172300,229244904000,227500,227500,227500,227500,0
|
|
20240422,172200,229244904000,227500,227500,227500,227500,0
|
|
20240422,172100,229244904000,227500,227500,227500,227500,0
|
|
20240422,172000,229244904000,227500,227500,227500,227500,0
|
|
20240422,171900,229244904000,227500,227500,227500,227500,0
|
|
20240422,171800,229244904000,227500,227500,227500,227500,0
|
|
20240422,171700,229244904000,227500,227500,227500,227500,0
|
|
20240422,171600,229244904000,227500,227500,227500,227500,0
|
|
20240422,171500,229244904000,227500,227500,227500,227500,0
|
|
20240422,171400,229244904000,227500,227500,227500,227500,0
|
|
20240422,171300,229244904000,227500,227500,227500,227500,0
|
|
20240422,171200,229244904000,227500,227500,227500,227500,0
|
|
20240422,171100,229244904000,227500,227500,227500,227500,0
|
|
20240422,171000,229244904000,227500,227500,227500,227500,0
|
|
20240422,170900,229244904000,227500,227500,227500,227500,0
|
|
20240422,170800,229244904000,227500,227500,227500,227500,0
|
|
20240422,170700,229244904000,227500,227500,227500,227500,0
|
|
20240422,170600,229244904000,227500,227500,227500,227500,0
|
|
20240422,170500,229244904000,227500,227500,227500,227500,0
|
|
20240422,170400,229244904000,227500,227500,227500,227500,0
|
|
20240422,170300,229244904000,227500,227500,227500,227500,0
|
|
20240422,170200,229244904000,227500,227500,227500,227500,0
|
|
20240422,170100,229244904000,227500,227500,227500,227500,0
|
|
20240422,170000,229244904000,227500,227500,227500,227500,0
|
|
20240422,165900,229244904000,227500,227500,227500,227500,0
|
|
20240422,165800,229244904000,227500,227500,227500,227500,0
|
|
20240422,165700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,165600,229244904000,227500,227500,227500,227500,0
|
|
20240422,165500,229244904000,227500,227500,227500,227500,0
|
|
20240422,165400,229244904000,227500,227500,227500,227500,0
|
|
20240422,165300,229244904000,227500,227500,227500,227500,0
|
|
20240422,165200,229244904000,227500,227500,227500,227500,0
|
|
20240422,165100,229244904000,227500,227500,227500,227500,0
|
|
20240422,165000,229244904000,227500,227500,227500,227500,0
|
|
20240422,164900,229244904000,227500,227500,227500,227500,0
|
|
20240422,164800,229244904000,227500,227500,227500,227500,0
|
|
20240422,164700,229244904000,227500,227500,227500,227500,0
|
|
20240422,164600,229244904000,227500,227500,227500,227500,0
|
|
20240422,164500,229244904000,227500,227500,227500,227500,0
|
|
20240422,164400,229244904000,227500,227500,227500,227500,0
|
|
20240422,164300,229244904000,227500,227500,227500,227500,0
|
|
20240422,164200,229244904000,227500,227500,227500,227500,0
|
|
20240422,164100,229244904000,227500,227500,227500,227500,0
|
|
20240422,164000,229244904000,227500,227500,227500,227500,0
|
|
20240422,163900,229244904000,227500,227500,227500,227500,0
|
|
20240422,163800,229244904000,227500,227500,227500,227500,0
|
|
20240422,163700,229244904000,227500,227500,227500,227500,0
|
|
20240422,163600,229244904000,227500,227500,227500,227500,0
|
|
20240422,163500,229244904000,227500,227500,227500,227500,0
|
|
20240422,163400,229244904000,227500,227500,227500,227500,0
|
|
20240422,163300,229244904000,227500,227500,227500,227500,0
|
|
20240422,163200,229244904000,227500,227500,227500,227500,0
|
|
20240422,163100,229244904000,227500,227500,227500,227500,0
|
|
20240422,163000,229244904000,227500,227500,227500,227500,0
|
|
20240422,162900,229244904000,227500,227500,227500,227500,0
|
|
20240422,162800,229244904000,227500,227500,227500,227500,0
|
|
20240422,162700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,162600,229244904000,227500,227500,227500,227500,0
|
|
20240422,162500,229244904000,227500,227500,227500,227500,0
|
|
20240422,162400,229244904000,227500,227500,227500,227500,0
|
|
20240422,162300,229244904000,227500,227500,227500,227500,0
|
|
20240422,162200,229244904000,227500,227500,227500,227500,0
|
|
20240422,162100,229244904000,227500,227500,227500,227500,0
|
|
20240422,162000,229244904000,227500,227500,227500,227500,0
|
|
20240422,161900,229244904000,227500,227500,227500,227500,0
|
|
20240422,161800,229244904000,227500,227500,227500,227500,0
|
|
20240422,161700,229244904000,227500,227500,227500,227500,0
|
|
20240422,161600,229244904000,227500,227500,227500,227500,0
|
|
20240422,161500,229244904000,227500,227500,227500,227500,0
|
|
20240422,161400,229244904000,227500,227500,227500,227500,0
|
|
20240422,161300,229244904000,227500,227500,227500,227500,0
|
|
20240422,161200,229244904000,227500,227500,227500,227500,0
|
|
20240422,161100,229244904000,227500,227500,227500,227500,0
|
|
20240422,161000,229244904000,227500,227500,227500,227500,0
|
|
20240422,160900,229244904000,227500,227500,227500,227500,0
|
|
20240422,160800,229244904000,227500,227500,227500,227500,0
|
|
20240422,160700,229244904000,227500,227500,227500,227500,0
|
|
20240422,160600,229244904000,227500,227500,227500,227500,0
|
|
20240422,160500,229244904000,227500,227500,227500,227500,0
|
|
20240422,160400,229244904000,227500,227500,227500,227500,0
|
|
20240422,160300,229244904000,227500,227500,227500,227500,0
|
|
20240422,160200,229244904000,227500,227500,227500,227500,0
|
|
20240422,160100,229244904000,227500,227500,227500,227500,0
|
|
20240422,160000,229244904000,227500,227500,227500,227500,0
|
|
20240422,155900,229244904000,227500,227500,227500,227500,0
|
|
20240422,155800,229244904000,227500,227500,227500,227500,0
|
|
20240422,155700,229244904000,227500,227500,227500,227500,34209
|
|
20240422,155600,229244904000,227500,227500,227500,227500,0
|
|
20240422,155500,229244904000,227500,227500,227500,227500,0
|
|
20240422,155400,229244904000,227500,227500,227500,227500,0
|
|
20240422,155300,229244904000,227500,227500,227500,227500,0
|
|
20240422,155200,229244904000,227500,227500,227500,227500,0
|
|
20240422,155100,229244904000,227500,227500,227500,227500,0
|
|
20240422,155000,229244904000,227500,227500,227500,227500,0
|
|
20240422,154900,229244904000,227500,227500,227500,227500,0
|
|
20240422,154800,229244904000,227500,227500,227500,227500,0
|
|
20240422,154700,229244904000,227500,227500,227500,227500,0
|
|
20240422,154600,229244904000,227500,227500,227500,227500,0
|
|
20240422,154500,229244904000,227500,227500,227500,227500,0
|
|
20240422,154400,229244904000,227500,227500,227500,227500,0
|
|
20240422,154300,229244904000,227500,227500,227500,227500,0
|
|
20240422,154200,229244904000,227500,227500,227500,227500,0
|
|
20240422,154100,229244904000,227500,227500,227500,227500,0
|
|
20240422,154000,229244904000,227500,227500,227500,227500,0
|
|
20240422,153900,229244904000,227500,227500,227500,227500,0
|
|
20240422,153800,229244904000,227500,227500,227500,227500,0
|
|
20240422,153700,229244904000,227500,227500,227500,227500,0
|
|
20240422,153600,229244904000,227500,227500,227500,227500,0
|
|
20240422,153500,229244904000,227500,227500,227500,227500,0
|
|
20240422,153400,229244904000,227500,227500,227500,227500,0
|
|
20240422,153300,229244904000,227500,227500,227500,227500,0
|
|
20240422,153200,229244904000,227500,227500,227500,227500,0
|
|
20240422,153100,229244904000,227500,227500,227500,227500,0
|
|
20240422,153000,229244904000,227500,227500,227500,227500,34209
|
|
20240422,152900,221462356500,227500,227500,227500,227500,0
|
|
20240422,152800,221462356500,227500,227500,227500,227500,0
|
|
20240422,152700,221462356500,227500,227500,227500,227500,0
|
|
20240422,152600,221462356500,227500,227500,227500,227500,0
|
|
20240422,152500,221462356500,227500,227500,227500,227500,0
|
|
20240422,152400,221462356500,227500,227500,227500,227500,0
|
|
20240422,152300,221462356500,227500,227500,227500,227500,0
|
|
20240422,152200,221462356500,227500,227500,227500,227500,0
|
|
20240422,152100,221462356500,227500,227500,227500,227500,0
|
|
20240422,152000,221462356500,227500,227500,227500,227500,0
|
|
20240422,151900,221462356500,227500,227500,227500,227000,3917
|
|
20240422,151800,220572822500,227500,227500,228000,227000,4248
|
|
20240422,151700,219606833500,228000,227500,228000,227500,2971
|
|
20240422,151600,218929958000,227500,228000,228500,227500,4280
|
|
20240422,151500,217953693500,228000,228000,228500,226500,7773
|
|
20240422,151400,216184745000,228000,226500,228000,226500,6737
|
|
20240422,151300,214652021500,227000,225000,227000,225000,5066
|
|
20240422,151200,213507115500,225000,225000,225500,224500,3058
|
|
20240422,151100,212818752000,224500,224500,225000,224500,1356
|
|
20240422,151000,212514019000,225000,224500,225000,224500,1504
|
|
20240422,150900,212176068500,225000,224500,225000,224500,1176
|
|
20240422,150800,211911757500,225000,225000,225000,224500,748
|
|
20240422,150700,211743651500,224500,224500,225000,224500,930
|
|
20240422,150600,211534708000,225000,224000,225000,224000,1519
|
|
20240422,150500,211194043000,224000,225000,225500,224000,4111
|
|
20240422,150400,210269545500,225500,225500,225500,225000,711
|
|
20240422,150300,210109325500,225500,225500,226000,225000,1683
|
|
20240422,150200,209729939000,225500,225000,226000,224500,4225
|
|
20240422,150100,208777217000,224500,224000,225000,224000,1662
|
|
20240422,150000,208404074000,224500,223500,224500,223500,2453
|
|
20240422,145900,207854730500,223500,223000,224000,223000,1468
|
|
20240422,145800,207526603500,223000,223000,223500,223000,1268
|
|
20240422,145700,207243781000,223500,223000,224000,223000,1016
|
|
20240422,145600,207016937000,223500,222500,223500,222500,2373
|
|
20240422,145500,206487038500,222500,223000,223500,222500,1778
|
|
20240422,145400,206090599000,223000,223500,224000,223000,1249
|
|
20240422,145300,205811609500,224000,223500,224000,223000,1605
|
|
20240422,145200,205452930000,224000,223500,224500,223000,2299
|
|
20240422,145100,204938617000,224000,223500,224000,223500,1815
|
|
20240422,145000,204532239500,224000,223500,224000,223000,2031
|
|
20240422,144900,204078125000,223500,222000,224000,221500,5884
|
|
20240422,144800,202766305000,222500,222000,222500,221500,1004
|
|
20240422,144700,202543471000,222000,221500,222500,221500,1983
|
|
20240422,144600,202103316000,221500,221000,222000,221000,1200
|
|
20240422,144500,201837479500,221000,222000,222500,221000,2135
|
|
20240422,144400,201364289000,222000,222000,222500,222000,1189
|
|
20240422,144300,201100254500,222000,222500,223000,222000,1357
|
|
20240422,144200,200798462500,222500,222500,223000,222000,1802
|
|
20240422,144100,200397768000,222500,222500,223000,222000,1324
|
|
20240422,144000,200103119000,222500,222500,223000,222000,1863
|
|
20240422,143900,199688454000,222500,221500,222500,221500,988
|
|
20240422,143800,199469172500,221500,221500,222500,221000,2296
|
|
20240422,143700,198959915500,221500,221000,222000,221000,998
|
|
20240422,143600,198738886500,221000,221000,221500,221000,664
|
|
20240422,143500,198592045500,221000,221000,221500,220500,486
|
|
20240422,143400,198484660500,221000,220500,221500,220500,1078
|
|
20240422,143300,198246430000,220500,220500,221500,220500,1455
|
|
20240422,143200,197925314000,220500,220500,221500,220000,445
|
|
20240422,143100,197827130000,220500,220500,221000,220000,2525
|
|
20240422,143000,197270746000,220500,221000,221000,220000,666
|
|
20240422,142900,197123908500,221000,220500,221500,220500,1006
|
|
20240422,142800,196901771500,220500,220000,221000,219500,2425
|
|
20240422,142700,196367818000,220000,220000,220500,220000,803
|
|
20240422,142600,196191151000,220000,220000,220500,220000,1246
|
|
20240422,142500,195916998000,220500,221000,221000,220000,1457
|
|
20240422,142400,195595582500,221000,222000,222500,221000,1652
|
|
20240422,142300,195229298000,222000,222000,223000,222000,526
|
|
20240422,142200,195112359000,222500,222500,223000,222000,3268
|
|
20240422,142100,194385082500,223000,222500,223000,222500,612
|
|
20240422,142000,194248769000,222500,221500,223000,221500,1571
|
|
20240422,141900,193899037500,222000,222500,223000,221500,3955
|
|
20240422,141800,193019930500,222500,222000,223000,221500,1587
|
|
20240422,141700,192667242000,222000,221000,222000,221000,1562
|
|
20240422,141600,192321063500,221000,220500,221500,220500,1057
|
|
20240422,141500,192087561500,221000,220500,221000,220000,1162
|
|
20240422,141400,191831471000,220500,219000,220500,219000,1640
|
|
20240422,141300,191470871500,219000,219000,219500,218500,1385
|
|
20240422,141200,191167755500,219000,218500,219000,218000,1166
|
|
20240422,141100,190913024500,218500,217500,219000,217500,2332
|
|
20240422,141000,190404066000,218000,219000,219500,217500,9473
|
|
20240422,140900,188335845500,219000,219500,220000,219000,4297
|
|
20240422,140800,187392808000,220000,220000,220500,219500,1610
|
|
20240422,140700,187038686500,220000,220000,220500,220000,1970
|
|
20240422,140600,186605231500,220000,220000,220500,220000,926
|
|
20240422,140500,186401423500,220500,220000,220500,220000,1265
|
|
20240422,140400,186122747500,220000,220500,220500,220000,1102
|
|
20240422,140300,185880238000,220500,220000,220500,220000,1174
|
|
20240422,140200,185621820500,220000,220000,220500,220000,585
|
|
20240422,140100,185493039000,220500,221000,221000,220000,1154
|
|
20240422,140000,185238594500,220500,220500,221000,220500,920
|
|
20240422,135900,185035682000,221000,220500,221000,220500,1260
|
|
20240422,135800,184757836000,221000,220500,221000,220500,671
|
|
20240422,135700,184609872500,220500,221000,221000,220500,668
|
|
20240422,135600,184462529000,221000,220500,221000,220500,810
|
|
20240422,135500,184283786500,220500,220500,221000,220000,1071
|
|
20240422,135400,184047668500,220500,220000,221000,220000,1071
|
|
20240422,135300,183811521000,220000,220000,221000,220000,1922
|
|
20240422,135200,183387983500,220000,220500,220500,220000,1385
|
|
20240422,135100,183083245500,220000,220000,220500,220000,1590
|
|
20240422,135000,182733423000,220500,219500,220500,219500,1870
|
|
20240422,134900,182322259000,219500,219500,220000,219500,1144
|
|
20240422,134800,182070946000,220000,219500,220500,219500,1156
|
|
20240422,134700,181816691500,220000,219500,220500,219500,3092
|
|
20240422,134600,181136626500,219500,220500,220500,219500,6531
|
|
20240422,134500,179700077500,220500,220500,221000,220000,1259
|
|
20240422,134400,179422551500,220000,220500,221000,220000,1131
|
|
20240422,134300,179173179500,220500,220000,221000,220000,1293
|
|
20240422,134200,178888158500,220500,220000,221000,220000,10406
|
|
20240422,134100,176598429000,220000,220500,221000,220000,1939
|
|
20240422,134000,176171117000,220500,221500,221500,220000,7348
|
|
20240422,133900,174552690500,221000,220500,221500,220000,2483
|
|
20240422,133800,174004703000,221000,220500,221000,220500,3482
|
|
20240422,133700,173236822000,221000,221000,221500,220500,4591
|
|
20240422,133600,172223512500,221000,221000,221500,221000,1076
|
|
20240422,133500,171985682500,221500,221000,221500,221000,1194
|
|
20240422,133400,171721443500,221000,221500,222000,221000,1484
|
|
20240422,133300,171392909500,221500,221500,222000,221500,499
|
|
20240422,133200,171282341500,221500,222000,222000,221500,986
|
|
20240422,133100,171063905000,221500,221500,222000,221500,859
|
|
20240422,133000,170873599000,221500,221500,222000,221500,838
|
|
20240422,132900,170687975500,221500,221500,222000,221500,384
|
|
20240422,132800,170602871500,221500,221500,222000,221000,1093
|
|
20240422,132700,170360757000,221500,222000,222500,221500,1507
|
|
20240422,132600,170026384500,222000,222000,223000,222000,1311
|
|
20240422,132500,169735058000,222000,222000,222500,222000,911
|
|
20240422,132400,169532694500,222000,222000,222500,222000,571
|
|
20240422,132300,169405917500,222000,221500,222500,221500,843
|
|
20240422,132200,169218806500,222000,221500,222000,221000,1490
|
|
20240422,132100,168888619000,221500,221000,222000,221000,2373
|
|
20240422,132000,168363321000,221000,221500,222000,221000,1741
|
|
20240422,131900,167978128500,221500,221500,222000,221500,1403
|
|
20240422,131800,167667352500,221500,222000,222500,221500,3697
|
|
20240422,131700,166846622000,222000,222000,222500,222000,1036
|
|
20240422,131600,166616584500,222500,222000,222500,222000,1218
|
|
20240422,131500,166345936000,222000,222500,223000,222000,1516
|
|
20240422,131400,166008961000,222500,222500,223000,222500,1367
|
|
20240422,131300,165704783000,222500,223000,223000,222500,1087
|
|
20240422,131200,165462895500,223000,223000,223500,222500,1101
|
|
20240422,131100,165217402500,223000,223000,223500,223000,911
|
|
20240422,131000,165014079000,223000,223500,223500,223000,776
|
|
20240422,130900,164840762000,223500,223500,224000,223500,311
|
|
20240422,130800,164771218000,223500,223500,224000,223500,550
|
|
20240422,130700,164648276500,223500,224000,224000,223500,412
|
|
20240422,130600,164556067500,224000,223500,224000,223500,596
|
|
20240422,130500,164422834500,223500,223000,224000,223000,652
|
|
20240422,130400,164277177500,223000,223000,223500,223000,615
|
|
20240422,130300,164139966500,223500,223000,223500,223000,860
|
|
20240422,130200,163948145000,223000,223000,223500,223000,1188
|
|
20240422,130100,163683126500,223000,223500,224000,223000,1360
|
|
20240422,130000,163379198500,224500,224000,224500,223500,874
|
|
20240422,125900,163183656000,223500,224000,224000,223500,346
|
|
20240422,125800,163106250000,224000,223500,224000,223500,658
|
|
20240422,125700,162958949500,223500,224000,224000,223500,433
|
|
20240422,125600,162862131000,223500,223500,224000,223500,514
|
|
20240422,125500,162747185500,223500,223500,224000,223500,602
|
|
20240422,125400,162612439000,223500,223500,224000,223500,328
|
|
20240422,125300,162539056000,223500,223500,224000,223500,519
|
|
20240422,125200,162422939500,223500,223500,224000,223500,317
|
|
20240422,125100,162352078000,223500,223000,223500,223000,895
|
|
20240422,125000,162152207500,223000,223000,223500,223000,407
|
|
20240422,124900,162061398000,223000,223500,224000,223000,926
|
|
20240422,124800,161854379000,223500,223500,224000,223500,397
|
|
20240422,124700,161765610500,223500,224000,224000,223500,447
|
|
20240422,124600,161665690000,223500,223000,223500,223000,461
|
|
20240422,124500,161562784000,223000,223500,223500,223000,571
|
|
20240422,124400,161435286000,223000,223000,223500,223000,594
|
|
20240422,124300,161302730000,223500,223500,223500,223000,366
|
|
20240422,124200,161221035000,223000,222500,223500,222500,1242
|
|
20240422,124100,160944005000,222500,222500,223000,222500,446
|
|
20240422,124000,160844749000,222500,223000,223500,222500,871
|
|
20240422,123900,160650558000,223000,223500,223500,223000,281
|
|
20240422,123800,160587876500,223500,223000,223500,223000,735
|
|
20240422,123700,160423945500,223500,223000,223500,223000,1106
|
|
20240422,123600,160177288000,223500,223000,223500,223000,550
|
|
20240422,123500,160054582500,223000,223000,223500,223000,561
|
|
20240422,123400,159929420500,223000,223000,223500,223000,389
|
|
20240422,123300,159842630500,223000,224000,224500,223000,1241
|
|
20240422,123200,159565150000,224000,224000,224500,224000,419
|
|
20240422,123100,159471237500,224000,224000,224500,224000,383
|
|
20240422,123000,159385389000,224000,224000,224500,224000,470
|
|
20240422,122900,159280014500,224500,224500,225000,224000,900
|
|
20240422,122800,159078136000,224500,224000,225000,224000,678
|
|
20240422,122700,158926017500,224500,223000,224500,223000,1340
|
|
20240422,122600,158626814500,223000,223500,224000,223000,664
|
|
20240422,122500,158478371500,223500,223500,224000,223500,408
|
|
20240422,122400,158387165000,224000,223500,224000,223500,305
|
|
20240422,122300,158318947000,224000,223500,224000,223000,627
|
|
20240422,122200,158178779500,223500,223000,224000,223000,403
|
|
20240422,122100,158088735500,223000,223500,224000,223000,1022
|
|
20240422,122000,157860379500,223500,224000,224500,223500,1507
|
|
20240422,121900,157522975500,224000,225500,226000,224000,5027
|
|
20240422,121800,156391660500,226000,226000,226000,225500,464
|
|
20240422,121700,156286944500,225500,226000,226500,225500,1259
|
|
20240422,121600,156002457500,226000,225500,226500,225500,698
|
|
20240422,121500,155844663500,225500,226500,227000,225500,1840
|
|
20240422,121400,155428638000,226500,226000,227000,226000,912
|
|
20240422,121300,155222115500,226000,226000,226500,226000,501
|
|
20240422,121200,155108819000,226000,225500,226500,225500,552
|
|
20240422,121100,154984086000,225500,226000,226000,225500,319
|
|
20240422,121000,154912095000,226000,225500,226500,225500,1022
|
|
20240422,120900,154681163500,225500,225500,226000,225500,1449
|
|
20240422,120800,154353876500,225500,225000,225500,225000,1135
|
|
20240422,120700,154098016000,225500,225000,225500,225000,228
|
|
20240422,120600,154046702000,225500,225000,225500,225000,597
|
|
20240422,120500,153912299000,225500,225000,225500,225000,511
|
|
20240422,120400,153797271500,225000,225500,225500,225000,338
|
|
20240422,120300,153721185500,225000,224500,225500,224500,933
|
|
20240422,120200,153511286000,224500,224500,225000,224500,237
|
|
20240422,120100,153458016500,224500,224500,225000,224000,805
|
|
20240422,120000,153277383000,224500,222500,224500,222500,2900
|
|
20240422,115900,152629946500,222500,223000,223000,222500,598
|
|
20240422,115800,152496843500,222500,222500,223000,222500,663
|
|
20240422,115700,152349221000,223000,223000,223000,222500,622
|
|
20240422,115600,152210770500,222500,223000,223000,222500,479
|
|
20240422,115500,152104166500,222500,222500,223000,222500,555
|
|
20240422,115400,151980624000,222500,222500,223000,222500,293
|
|
20240422,115300,151915411500,223000,223000,223500,223000,986
|
|
20240422,115200,151695468500,223000,223000,223500,223000,481
|
|
20240422,115100,151588148000,223000,223500,223500,223000,704
|
|
20240422,115000,151431099000,223000,223500,223500,223000,538
|
|
20240422,114900,151311036000,223000,223000,223500,223000,401
|
|
20240422,114800,151221580500,223500,223000,223500,223000,278
|
|
20240422,114700,151159549000,223000,223000,223500,223000,349
|
|
20240422,114600,151081685000,223500,223000,223500,223000,474
|
|
20240422,114500,150975946500,223000,223000,223500,223000,416
|
|
20240422,114400,150883123500,223500,223000,223500,222500,244
|
|
20240422,114300,150828694000,222500,222500,223500,222500,2219
|
|
20240422,114200,150333818500,222500,222500,223000,222500,818
|
|
20240422,114100,150151767000,222500,222500,223000,222500,839
|
|
20240422,114000,149965027500,223000,222500,223000,222500,1154
|
|
20240422,113900,149708197000,222500,223500,223500,222500,2193
|
|
20240422,113800,149219192000,223500,224000,224000,223500,2412
|
|
20240422,113700,148679691000,224000,224500,224500,224000,1572
|
|
20240422,113600,148327494500,224000,225000,225000,224000,1035
|
|
20240422,113500,148095178500,225000,224500,225000,224500,387
|
|
20240422,113400,148008258500,224500,224500,225000,224500,594
|
|
20240422,113300,147874897500,224500,224500,225000,224500,349
|
|
20240422,113200,147796497500,224500,224500,225000,224500,450
|
|
20240422,113100,147695450500,224500,224500,225000,224500,320
|
|
20240422,113000,147623597000,224500,224500,225000,224500,747
|
|
20240422,112900,147455846500,225000,224500,225000,224500,797
|
|
20240422,112800,147276858000,224500,225000,225000,224500,435
|
|
20240422,112700,147179159500,224500,225000,225000,224500,411
|
|
20240422,112600,147086839000,224500,224500,225000,224500,648
|
|
20240422,112500,146941302500,224500,224500,225000,224500,422
|
|
20240422,112400,146846517000,224500,224500,225000,224500,870
|
|
20240422,112300,146651182500,224500,224000,225000,224000,844
|
|
20240422,112200,146462024000,224000,225000,225000,224000,916
|
|
20240422,112100,146256535000,224500,224500,225000,224500,617
|
|
20240422,112000,146117970500,224500,224500,225500,224000,1175
|
|
20240422,111900,145854158500,224500,224500,225500,224500,754
|
|
20240422,111800,145684575500,224500,224000,224500,224000,1285
|
|
20240422,111700,145396528500,224500,224500,225000,224000,1092
|
|
20240422,111600,145151775000,224500,224000,225500,224000,1461
|
|
20240422,111500,144823814500,224000,224500,225500,223500,1889
|
|
20240422,111400,144400349000,224000,224000,224500,223500,1928
|
|
20240422,111300,143968593000,224000,224000,224500,224000,1341
|
|
20240422,111200,143668111500,224000,224500,225000,224000,1642
|
|
20240422,111100,143299484000,224500,224500,225000,224500,847
|
|
20240422,111000,143109244500,224500,225000,225500,224500,1304
|
|
20240422,110900,142816141000,225000,225000,225500,225000,1134
|
|
20240422,110800,142560958000,225000,225500,225500,225000,1033
|
|
20240422,110700,142328498000,225000,225500,226000,225000,1099
|
|
20240422,110600,142080818500,225500,225500,226000,225500,1073
|
|
20240422,110500,141838844500,225500,225500,226000,225500,862
|
|
20240422,110400,141644403000,226000,225500,226000,225500,1068
|
|
20240422,110300,141403458500,225500,227000,227000,225500,3565
|
|
20240422,110200,140596399000,226500,226500,227000,226500,548
|
|
20240422,110100,140472240500,226500,226500,227000,226500,443
|
|
20240422,110000,140371820000,226500,226500,227000,226500,378
|
|
20240422,105900,140286120000,226500,227000,227000,226500,833
|
|
20240422,105800,140097197500,226500,226500,227000,226500,583
|
|
20240422,105700,139965093500,226500,227000,227500,226500,1023
|
|
20240422,105600,139732964500,227500,227000,227500,227000,324
|
|
20240422,105500,139659379000,227000,227500,227500,227000,715
|
|
20240422,105400,139496994000,227000,228000,228000,227000,1503
|
|
20240422,105300,139155199000,228000,229000,229000,228000,1953
|
|
20240422,105200,138709378000,228500,228500,229000,228500,603
|
|
20240422,105100,138571433500,229000,228500,229000,228000,1021
|
|
20240422,105000,138338260500,228500,229000,229000,228000,1828
|
|
20240422,104900,137920661000,228500,228500,229000,228500,478
|
|
20240422,104800,137811286500,228500,228000,229000,228000,2278
|
|
20240422,104700,137290803000,228000,228000,229000,228000,1797
|
|
20240422,104600,136880374500,228500,228000,228500,227500,823
|
|
20240422,104500,136692684500,227500,228000,228000,227500,918
|
|
20240422,104400,136483486500,228000,228000,228000,227500,1021
|
|
20240422,104300,136250794000,228000,227000,228000,226500,1855
|
|
20240422,104200,135829228000,227000,227000,227000,226500,611
|
|
20240422,104100,135690691500,226500,226500,227000,226000,657
|
|
20240422,104000,135541857500,226500,225500,227000,225500,937
|
|
20240422,103900,135329558000,225500,225500,226500,225500,1530
|
|
20240422,103800,134983972500,225500,225500,226000,224500,1355
|
|
20240422,103700,134679110000,225000,225000,225500,224500,450
|
|
20240422,103600,134577925000,225000,224500,225000,224500,710
|
|
20240422,103500,134418465500,224500,225000,225500,224500,1679
|
|
20240422,103400,134040557000,225500,225000,225500,225000,919
|
|
20240422,103300,133833671500,225500,225000,225500,225000,967
|
|
20240422,103200,133615817000,225000,225500,226000,225000,1474
|
|
20240422,103100,133283512500,226000,226000,226000,225500,768
|
|
20240422,103000,133110239000,225500,226000,226000,225500,960
|
|
20240422,102900,132893722000,225500,226000,226500,225500,1392
|
|
20240422,102800,132579110000,226500,226000,226500,225500,529
|
|
20240422,102700,132459632500,226000,225500,226000,225500,983
|
|
20240422,102600,132237877500,225500,226500,227000,225500,1699
|
|
20240422,102500,131853384500,226500,227000,227000,226500,1197
|
|
20240422,102400,131581959000,227000,227000,227000,226000,938
|
|
20240422,102300,131369332500,226500,226000,227000,225500,1610
|
|
20240422,102200,131005021500,225500,225500,226500,225000,794
|
|
20240422,102100,130825626500,225500,224000,225500,223500,842
|
|
20240422,102000,130636456500,223500,224000,225000,223000,2550
|
|
20240422,101900,130066268500,224500,227500,228000,224000,6233
|
|
20240422,101800,128658601000,227000,227500,228000,227000,1519
|
|
20240422,101700,128312824500,228000,228000,228000,227000,1676
|
|
20240422,101600,127931698000,227500,227500,228500,227500,1421
|
|
20240422,101500,127608144500,227500,227000,228500,227000,1403
|
|
20240422,101400,127288757500,227000,227500,228000,227000,1535
|
|
20240422,101300,126939809000,227500,227000,228000,227000,1390
|
|
20240422,101200,126623366000,227000,228500,228500,227000,1644
|
|
20240422,101100,126249094000,228000,228500,228500,227000,2422
|
|
20240422,101000,125697182500,228500,228000,228500,227500,1929
|
|
20240422,100900,125257407500,228500,229000,229500,228000,4668
|
|
20240422,100800,124189903000,229000,229500,229500,228500,4587
|
|
20240422,100700,123139471500,229000,228500,229500,228000,3559
|
|
20240422,100600,122325082000,228000,226500,229000,226000,3329
|
|
20240422,100500,121567198500,226000,226500,227000,225500,2502
|
|
20240422,100400,121000834000,227000,228500,228500,227000,4105
|
|
20240422,100300,120065914000,229000,228000,229500,227500,8830
|
|
20240422,100200,118047683500,227500,227500,227500,226500,5101
|
|
20240422,100100,116888628000,227500,226500,227500,226500,3367
|
|
20240422,100000,116124593500,226500,225000,226500,224500,5027
|
|
20240422,095900,114989218000,225000,225000,226000,224500,8392
|
|
20240422,095800,113100547000,225000,224000,225500,223500,5086
|
|
20240422,095700,111959525000,224000,223000,224000,222500,3341
|
|
20240422,095600,111214035500,222500,222000,223500,222000,4505
|
|
20240422,095500,110211537500,222000,221000,222500,221000,3031
|
|
20240422,095400,109539052000,221000,220500,221500,220000,3987
|
|
20240422,095300,108659895000,220000,220000,221000,220000,9413
|
|
20240422,095200,106587652500,220000,222000,223000,220000,15308
|
|
20240422,095100,103207171500,222000,223000,224000,221500,6260
|
|
20240422,095000,101814027500,223500,222500,224000,222500,3326
|
|
20240422,094900,101072618500,222500,222000,224000,222000,5190
|
|
20240422,094800,99919267000,222000,224000,224000,222000,5347
|
|
20240422,094700,98726393500,223500,224000,224000,223000,6089
|
|
20240422,094600,97365393000,223500,223000,224500,222500,5377
|
|
20240422,094500,96163407000,223000,222500,223000,221500,5704
|
|
20240422,094400,94895085000,222500,222000,222500,221000,6128
|
|
20240422,094300,93536777000,222000,221500,222500,220500,13299
|
|
20240422,094200,90594916500,221500,223000,223500,221500,8951
|
|
20240422,094100,88606020500,223000,223000,223500,222500,6044
|
|
20240422,094000,87259560500,223000,224000,224500,223000,5298
|
|
20240422,093900,86076296000,224000,224500,225000,224000,3581
|
|
20240422,093800,85272986500,225000,225000,225000,223500,8133
|
|
20240422,093700,83448916000,224500,225500,226500,224500,13585
|
|
20240422,093600,80389585000,225500,226000,227000,225000,6352
|
|
20240422,093500,78955475500,226500,225500,226500,225500,4017
|
|
20240422,093400,78048280500,225500,227000,227000,225500,6600
|
|
20240422,093300,76554072000,226500,226500,227000,226500,1748
|
|
20240422,093200,76157991000,226500,228500,228500,226500,5360
|
|
20240422,093100,74938679500,228000,227500,228500,227000,5127
|
|
20240422,093000,73771911500,227000,226500,227500,226000,4384
|
|
20240422,092900,72778275000,226500,226500,227500,225000,11972
|
|
20240422,092800,70069270000,226500,228500,229000,226000,19714
|
|
20240422,092700,65591191000,228500,231000,231000,228500,7935
|
|
20240422,092600,63766991000,231000,232000,232000,231000,3644
|
|
20240422,092500,62923015000,233000,231000,233000,230500,4047
|
|
20240422,092400,61984703500,231000,230000,232500,229000,8362
|
|
20240422,092300,60061926000,229500,231000,231500,229500,5087
|
|
20240422,092200,58888521500,231000,230000,231500,229500,10526
|
|
20240422,092100,56466651500,230500,231000,231500,230000,8941
|
|
20240422,092000,54406257500,231500,232000,232500,230000,12546
|
|
20240422,091900,51508395500,232000,232000,233000,231500,5559
|
|
20240422,091800,50217129000,232000,232500,233500,232000,6579
|
|
20240422,091700,48688134000,233000,232000,233500,232000,5190
|
|
20240422,091600,47480207000,232000,233000,234000,231500,10967
|
|
20240422,091500,44930858000,233000,236500,237000,232500,24489
|
|
20240422,091400,39182434500,237000,236500,237000,236000,2122
|
|
20240422,091300,38680985000,236000,237500,238000,236000,5017
|
|
20240422,091200,37493778500,237500,236500,238000,236500,3129
|
|
20240422,091100,36751741000,236500,238000,238500,236500,3683
|
|
20240422,091000,35878376000,238000,241500,242000,237000,5198
|
|
20240422,090900,34632315500,241000,238500,242000,238000,8103
|
|
20240422,090800,32686055500,238500,237000,238500,237000,6480
|
|
20240422,090700,31146374500,237500,236000,238000,235000,9461
|
|
20240422,090600,28911242500,236000,239000,239000,236000,8175
|
|
20240422,090500,26970437500,238500,239000,239000,237500,9171
|
|
20240422,090400,24784703000,239000,243500,244000,238500,17523
|
|
20240422,090300,20577938500,243000,244500,245000,242000,8625
|
|
20240422,090200,18477656500,244500,243000,248000,242500,29521
|
|
20240422,090100,11232624500,242000,240000,242500,239000,11863
|
|
20240422,090000,8383561000,240500,237000,241000,235500,35065
|