720 lines
42 KiB
CSV
720 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,205700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,205600,534254349500,240000,240000,240000,240000,0
|
|
20240423,205500,534254349500,240000,240000,240000,240000,0
|
|
20240423,205400,534254349500,240000,240000,240000,240000,0
|
|
20240423,205300,534254349500,240000,240000,240000,240000,0
|
|
20240423,205200,534254349500,240000,240000,240000,240000,0
|
|
20240423,205100,534254349500,240000,240000,240000,240000,0
|
|
20240423,205000,534254349500,240000,240000,240000,240000,0
|
|
20240423,204900,534254349500,240000,240000,240000,240000,0
|
|
20240423,204800,534254349500,240000,240000,240000,240000,0
|
|
20240423,204700,534254349500,240000,240000,240000,240000,0
|
|
20240423,204600,534254349500,240000,240000,240000,240000,0
|
|
20240423,204500,534254349500,240000,240000,240000,240000,0
|
|
20240423,204400,534254349500,240000,240000,240000,240000,0
|
|
20240423,204300,534254349500,240000,240000,240000,240000,0
|
|
20240423,204200,534254349500,240000,240000,240000,240000,0
|
|
20240423,204100,534254349500,240000,240000,240000,240000,0
|
|
20240423,204000,534254349500,240000,240000,240000,240000,0
|
|
20240423,203900,534254349500,240000,240000,240000,240000,0
|
|
20240423,203800,534254349500,240000,240000,240000,240000,0
|
|
20240423,203700,534254349500,240000,240000,240000,240000,0
|
|
20240423,203600,534254349500,240000,240000,240000,240000,0
|
|
20240423,203500,534254349500,240000,240000,240000,240000,0
|
|
20240423,203400,534254349500,240000,240000,240000,240000,0
|
|
20240423,203300,534254349500,240000,240000,240000,240000,0
|
|
20240423,203200,534254349500,240000,240000,240000,240000,0
|
|
20240423,203100,534254349500,240000,240000,240000,240000,0
|
|
20240423,203000,534254349500,240000,240000,240000,240000,0
|
|
20240423,202900,534254349500,240000,240000,240000,240000,0
|
|
20240423,202800,534254349500,240000,240000,240000,240000,0
|
|
20240423,202700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,202600,534254349500,240000,240000,240000,240000,0
|
|
20240423,202500,534254349500,240000,240000,240000,240000,0
|
|
20240423,202400,534254349500,240000,240000,240000,240000,0
|
|
20240423,202300,534254349500,240000,240000,240000,240000,0
|
|
20240423,202200,534254349500,240000,240000,240000,240000,0
|
|
20240423,202100,534254349500,240000,240000,240000,240000,0
|
|
20240423,202000,534254349500,240000,240000,240000,240000,0
|
|
20240423,201900,534254349500,240000,240000,240000,240000,0
|
|
20240423,201800,534254349500,240000,240000,240000,240000,0
|
|
20240423,201700,534254349500,240000,240000,240000,240000,0
|
|
20240423,201600,534254349500,240000,240000,240000,240000,0
|
|
20240423,201500,534254349500,240000,240000,240000,240000,0
|
|
20240423,201400,534254349500,240000,240000,240000,240000,0
|
|
20240423,201300,534254349500,240000,240000,240000,240000,0
|
|
20240423,201200,534254349500,240000,240000,240000,240000,0
|
|
20240423,201100,534254349500,240000,240000,240000,240000,0
|
|
20240423,201000,534254349500,240000,240000,240000,240000,0
|
|
20240423,200900,534254349500,240000,240000,240000,240000,0
|
|
20240423,200800,534254349500,240000,240000,240000,240000,0
|
|
20240423,200700,534254349500,240000,240000,240000,240000,0
|
|
20240423,200600,534254349500,240000,240000,240000,240000,0
|
|
20240423,200500,534254349500,240000,240000,240000,240000,0
|
|
20240423,200400,534254349500,240000,240000,240000,240000,0
|
|
20240423,200300,534254349500,240000,240000,240000,240000,0
|
|
20240423,200200,534254349500,240000,240000,240000,240000,0
|
|
20240423,200100,534254349500,240000,240000,240000,240000,0
|
|
20240423,200000,534254349500,240000,240000,240000,240000,0
|
|
20240423,195900,534254349500,240000,240000,240000,240000,0
|
|
20240423,195800,534254349500,240000,240000,240000,240000,0
|
|
20240423,195700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,195600,534254349500,240000,240000,240000,240000,0
|
|
20240423,195500,534254349500,240000,240000,240000,240000,0
|
|
20240423,195400,534254349500,240000,240000,240000,240000,0
|
|
20240423,195300,534254349500,240000,240000,240000,240000,0
|
|
20240423,195200,534254349500,240000,240000,240000,240000,0
|
|
20240423,195100,534254349500,240000,240000,240000,240000,0
|
|
20240423,195000,534254349500,240000,240000,240000,240000,0
|
|
20240423,194900,534254349500,240000,240000,240000,240000,0
|
|
20240423,194800,534254349500,240000,240000,240000,240000,0
|
|
20240423,194700,534254349500,240000,240000,240000,240000,0
|
|
20240423,194600,534254349500,240000,240000,240000,240000,0
|
|
20240423,194500,534254349500,240000,240000,240000,240000,0
|
|
20240423,194400,534254349500,240000,240000,240000,240000,0
|
|
20240423,194300,534254349500,240000,240000,240000,240000,0
|
|
20240423,194200,534254349500,240000,240000,240000,240000,0
|
|
20240423,194100,534254349500,240000,240000,240000,240000,0
|
|
20240423,194000,534254349500,240000,240000,240000,240000,0
|
|
20240423,193900,534254349500,240000,240000,240000,240000,0
|
|
20240423,193800,534254349500,240000,240000,240000,240000,0
|
|
20240423,193700,534254349500,240000,240000,240000,240000,0
|
|
20240423,193600,534254349500,240000,240000,240000,240000,0
|
|
20240423,193500,534254349500,240000,240000,240000,240000,0
|
|
20240423,193400,534254349500,240000,240000,240000,240000,0
|
|
20240423,193300,534254349500,240000,240000,240000,240000,0
|
|
20240423,193200,534254349500,240000,240000,240000,240000,0
|
|
20240423,193100,534254349500,240000,240000,240000,240000,0
|
|
20240423,193000,534254349500,240000,240000,240000,240000,0
|
|
20240423,192900,534254349500,240000,240000,240000,240000,0
|
|
20240423,192800,534254349500,240000,240000,240000,240000,0
|
|
20240423,192700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,192600,534254349500,240000,240000,240000,240000,0
|
|
20240423,192500,534254349500,240000,240000,240000,240000,0
|
|
20240423,192400,534254349500,240000,240000,240000,240000,0
|
|
20240423,192300,534254349500,240000,240000,240000,240000,0
|
|
20240423,192200,534254349500,240000,240000,240000,240000,0
|
|
20240423,192100,534254349500,240000,240000,240000,240000,0
|
|
20240423,192000,534254349500,240000,240000,240000,240000,0
|
|
20240423,191900,534254349500,240000,240000,240000,240000,0
|
|
20240423,191800,534254349500,240000,240000,240000,240000,0
|
|
20240423,191700,534254349500,240000,240000,240000,240000,0
|
|
20240423,191600,534254349500,240000,240000,240000,240000,0
|
|
20240423,191500,534254349500,240000,240000,240000,240000,0
|
|
20240423,191400,534254349500,240000,240000,240000,240000,0
|
|
20240423,191300,534254349500,240000,240000,240000,240000,0
|
|
20240423,191200,534254349500,240000,240000,240000,240000,0
|
|
20240423,191100,534254349500,240000,240000,240000,240000,0
|
|
20240423,191000,534254349500,240000,240000,240000,240000,0
|
|
20240423,190900,534254349500,240000,240000,240000,240000,0
|
|
20240423,190800,534254349500,240000,240000,240000,240000,0
|
|
20240423,190700,534254349500,240000,240000,240000,240000,0
|
|
20240423,190600,534254349500,240000,240000,240000,240000,0
|
|
20240423,190500,534254349500,240000,240000,240000,240000,0
|
|
20240423,190400,534254349500,240000,240000,240000,240000,0
|
|
20240423,190300,534254349500,240000,240000,240000,240000,0
|
|
20240423,190200,534254349500,240000,240000,240000,240000,0
|
|
20240423,190100,534254349500,240000,240000,240000,240000,0
|
|
20240423,190000,534254349500,240000,240000,240000,240000,0
|
|
20240423,185900,534254349500,240000,240000,240000,240000,0
|
|
20240423,185800,534254349500,240000,240000,240000,240000,0
|
|
20240423,185700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,185600,534254349500,240000,240000,240000,240000,0
|
|
20240423,185500,534254349500,240000,240000,240000,240000,0
|
|
20240423,185400,534254349500,240000,240000,240000,240000,0
|
|
20240423,185300,534254349500,240000,240000,240000,240000,0
|
|
20240423,185200,534254349500,240000,240000,240000,240000,0
|
|
20240423,185100,534254349500,240000,240000,240000,240000,0
|
|
20240423,185000,534254349500,240000,240000,240000,240000,0
|
|
20240423,184900,534254349500,240000,240000,240000,240000,0
|
|
20240423,184800,534254349500,240000,240000,240000,240000,0
|
|
20240423,184700,534254349500,240000,240000,240000,240000,0
|
|
20240423,184600,534254349500,240000,240000,240000,240000,0
|
|
20240423,184500,534254349500,240000,240000,240000,240000,0
|
|
20240423,184400,534254349500,240000,240000,240000,240000,0
|
|
20240423,184300,534254349500,240000,240000,240000,240000,0
|
|
20240423,184200,534254349500,240000,240000,240000,240000,0
|
|
20240423,184100,534254349500,240000,240000,240000,240000,0
|
|
20240423,184000,534254349500,240000,240000,240000,240000,0
|
|
20240423,183900,534254349500,240000,240000,240000,240000,0
|
|
20240423,183800,534254349500,240000,240000,240000,240000,0
|
|
20240423,183700,534254349500,240000,240000,240000,240000,0
|
|
20240423,183600,534254349500,240000,240000,240000,240000,0
|
|
20240423,183500,534254349500,240000,240000,240000,240000,0
|
|
20240423,183400,534254349500,240000,240000,240000,240000,0
|
|
20240423,183300,534254349500,240000,240000,240000,240000,0
|
|
20240423,183200,534254349500,240000,240000,240000,240000,0
|
|
20240423,183100,534254349500,240000,240000,240000,240000,0
|
|
20240423,183000,534254349500,240000,240000,240000,240000,0
|
|
20240423,182900,534254349500,240000,240000,240000,240000,0
|
|
20240423,182800,534254349500,240000,240000,240000,240000,0
|
|
20240423,182700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,182600,534254349500,240000,240000,240000,240000,0
|
|
20240423,182500,534254349500,240000,240000,240000,240000,0
|
|
20240423,182400,534254349500,240000,240000,240000,240000,0
|
|
20240423,182300,534254349500,240000,240000,240000,240000,0
|
|
20240423,182200,534254349500,240000,240000,240000,240000,0
|
|
20240423,182100,534254349500,240000,240000,240000,240000,0
|
|
20240423,182000,534254349500,240000,240000,240000,240000,0
|
|
20240423,181900,534254349500,240000,240000,240000,240000,0
|
|
20240423,181800,534254349500,240000,240000,240000,240000,0
|
|
20240423,181700,534254349500,240000,240000,240000,240000,0
|
|
20240423,181600,534254349500,240000,240000,240000,240000,0
|
|
20240423,181500,534254349500,240000,240000,240000,240000,0
|
|
20240423,181400,534254349500,240000,240000,240000,240000,0
|
|
20240423,181300,534254349500,240000,240000,240000,240000,0
|
|
20240423,181200,534254349500,240000,240000,240000,240000,0
|
|
20240423,181100,534254349500,240000,240000,240000,240000,0
|
|
20240423,181000,534254349500,240000,240000,240000,240000,0
|
|
20240423,180900,534254349500,240000,240000,240000,240000,0
|
|
20240423,180800,534254349500,240000,240000,240000,240000,0
|
|
20240423,180700,534254349500,240000,240000,240000,240000,0
|
|
20240423,180600,534254349500,240000,240000,240000,240000,0
|
|
20240423,180500,534254349500,240000,240000,240000,240000,0
|
|
20240423,180400,534254349500,240000,240000,240000,240000,0
|
|
20240423,180300,534254349500,240000,240000,240000,240000,0
|
|
20240423,180200,534254349500,240000,240000,240000,240000,0
|
|
20240423,180100,534254349500,240000,240000,240000,240000,0
|
|
20240423,180000,534254349500,240000,240000,240000,240000,0
|
|
20240423,175900,534254349500,240000,240000,240000,240000,0
|
|
20240423,175800,534254349500,240000,240000,240000,240000,0
|
|
20240423,175700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,175600,534254349500,240000,240000,240000,240000,0
|
|
20240423,175500,534254349500,240000,240000,240000,240000,0
|
|
20240423,175400,534254349500,240000,240000,240000,240000,0
|
|
20240423,175300,534254349500,240000,240000,240000,240000,0
|
|
20240423,175200,534254349500,240000,240000,240000,240000,0
|
|
20240423,175100,534254349500,240000,240000,240000,240000,0
|
|
20240423,175000,534254349500,240000,240000,240000,240000,0
|
|
20240423,174900,534254349500,240000,240000,240000,240000,0
|
|
20240423,174800,534254349500,240000,240000,240000,240000,0
|
|
20240423,174700,534254349500,240000,240000,240000,240000,0
|
|
20240423,174600,534254349500,240000,240000,240000,240000,0
|
|
20240423,174500,534254349500,240000,240000,240000,240000,0
|
|
20240423,174400,534254349500,240000,240000,240000,240000,0
|
|
20240423,174300,534254349500,240000,240000,240000,240000,0
|
|
20240423,174200,534254349500,240000,240000,240000,240000,0
|
|
20240423,174100,534254349500,240000,240000,240000,240000,0
|
|
20240423,174000,534254349500,240000,240000,240000,240000,0
|
|
20240423,173900,534254349500,240000,240000,240000,240000,0
|
|
20240423,173800,534254349500,240000,240000,240000,240000,0
|
|
20240423,173700,534254349500,240000,240000,240000,240000,0
|
|
20240423,173600,534254349500,240000,240000,240000,240000,0
|
|
20240423,173500,534254349500,240000,240000,240000,240000,0
|
|
20240423,173400,534254349500,240000,240000,240000,240000,0
|
|
20240423,173300,534254349500,240000,240000,240000,240000,0
|
|
20240423,173200,534254349500,240000,240000,240000,240000,0
|
|
20240423,173100,534254349500,240000,240000,240000,240000,0
|
|
20240423,173000,534254349500,240000,240000,240000,240000,0
|
|
20240423,172900,534254349500,240000,240000,240000,240000,0
|
|
20240423,172800,534254349500,240000,240000,240000,240000,0
|
|
20240423,172700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,172600,534254349500,240000,240000,240000,240000,0
|
|
20240423,172500,534254349500,240000,240000,240000,240000,0
|
|
20240423,172400,534254349500,240000,240000,240000,240000,0
|
|
20240423,172300,534254349500,240000,240000,240000,240000,0
|
|
20240423,172200,534254349500,240000,240000,240000,240000,0
|
|
20240423,172100,534254349500,240000,240000,240000,240000,0
|
|
20240423,172000,534254349500,240000,240000,240000,240000,0
|
|
20240423,171900,534254349500,240000,240000,240000,240000,0
|
|
20240423,171800,534254349500,240000,240000,240000,240000,0
|
|
20240423,171700,534254349500,240000,240000,240000,240000,0
|
|
20240423,171600,534254349500,240000,240000,240000,240000,0
|
|
20240423,171500,534254349500,240000,240000,240000,240000,0
|
|
20240423,171400,534254349500,240000,240000,240000,240000,0
|
|
20240423,171300,534254349500,240000,240000,240000,240000,0
|
|
20240423,171200,534254349500,240000,240000,240000,240000,0
|
|
20240423,171100,534254349500,240000,240000,240000,240000,0
|
|
20240423,171000,534254349500,240000,240000,240000,240000,0
|
|
20240423,170900,534254349500,240000,240000,240000,240000,0
|
|
20240423,170800,534254349500,240000,240000,240000,240000,0
|
|
20240423,170700,534254349500,240000,240000,240000,240000,0
|
|
20240423,170600,534254349500,240000,240000,240000,240000,0
|
|
20240423,170500,534254349500,240000,240000,240000,240000,0
|
|
20240423,170400,534254349500,240000,240000,240000,240000,0
|
|
20240423,170300,534254349500,240000,240000,240000,240000,0
|
|
20240423,170200,534254349500,240000,240000,240000,240000,0
|
|
20240423,170100,534254349500,240000,240000,240000,240000,0
|
|
20240423,170000,534254349500,240000,240000,240000,240000,0
|
|
20240423,165900,534254349500,240000,240000,240000,240000,0
|
|
20240423,165800,534254349500,240000,240000,240000,240000,0
|
|
20240423,165700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,165600,534254349500,240000,240000,240000,240000,0
|
|
20240423,165500,534254349500,240000,240000,240000,240000,0
|
|
20240423,165400,534254349500,240000,240000,240000,240000,0
|
|
20240423,165300,534254349500,240000,240000,240000,240000,0
|
|
20240423,165200,534254349500,240000,240000,240000,240000,0
|
|
20240423,165100,534254349500,240000,240000,240000,240000,0
|
|
20240423,165000,534254349500,240000,240000,240000,240000,0
|
|
20240423,164900,534254349500,240000,240000,240000,240000,0
|
|
20240423,164800,534254349500,240000,240000,240000,240000,0
|
|
20240423,164700,534254349500,240000,240000,240000,240000,0
|
|
20240423,164600,534254349500,240000,240000,240000,240000,0
|
|
20240423,164500,534254349500,240000,240000,240000,240000,0
|
|
20240423,164400,534254349500,240000,240000,240000,240000,0
|
|
20240423,164300,534254349500,240000,240000,240000,240000,0
|
|
20240423,164200,534254349500,240000,240000,240000,240000,0
|
|
20240423,164100,534254349500,240000,240000,240000,240000,0
|
|
20240423,164000,534254349500,240000,240000,240000,240000,0
|
|
20240423,163900,534254349500,240000,240000,240000,240000,0
|
|
20240423,163800,534254349500,240000,240000,240000,240000,0
|
|
20240423,163700,534254349500,240000,240000,240000,240000,0
|
|
20240423,163600,534254349500,240000,240000,240000,240000,0
|
|
20240423,163500,534254349500,240000,240000,240000,240000,0
|
|
20240423,163400,534254349500,240000,240000,240000,240000,0
|
|
20240423,163300,534254349500,240000,240000,240000,240000,0
|
|
20240423,163200,534254349500,240000,240000,240000,240000,0
|
|
20240423,163100,534254349500,240000,240000,240000,240000,0
|
|
20240423,163000,534254349500,240000,240000,240000,240000,0
|
|
20240423,162900,534254349500,240000,240000,240000,240000,0
|
|
20240423,162800,534254349500,240000,240000,240000,240000,0
|
|
20240423,162700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,162600,534254349500,240000,240000,240000,240000,0
|
|
20240423,162500,534254349500,240000,240000,240000,240000,0
|
|
20240423,162400,534254349500,240000,240000,240000,240000,0
|
|
20240423,162300,534254349500,240000,240000,240000,240000,0
|
|
20240423,162200,534254349500,240000,240000,240000,240000,0
|
|
20240423,162100,534254349500,240000,240000,240000,240000,0
|
|
20240423,162000,534254349500,240000,240000,240000,240000,0
|
|
20240423,161900,534254349500,240000,240000,240000,240000,0
|
|
20240423,161800,534254349500,240000,240000,240000,240000,0
|
|
20240423,161700,534254349500,240000,240000,240000,240000,0
|
|
20240423,161600,534254349500,240000,240000,240000,240000,0
|
|
20240423,161500,534254349500,240000,240000,240000,240000,0
|
|
20240423,161400,534254349500,240000,240000,240000,240000,0
|
|
20240423,161300,534254349500,240000,240000,240000,240000,0
|
|
20240423,161200,534254349500,240000,240000,240000,240000,0
|
|
20240423,161100,534254349500,240000,240000,240000,240000,0
|
|
20240423,161000,534254349500,240000,240000,240000,240000,0
|
|
20240423,160900,534254349500,240000,240000,240000,240000,0
|
|
20240423,160800,534254349500,240000,240000,240000,240000,0
|
|
20240423,160700,534254349500,240000,240000,240000,240000,0
|
|
20240423,160600,534254349500,240000,240000,240000,240000,0
|
|
20240423,160500,534254349500,240000,240000,240000,240000,0
|
|
20240423,160400,534254349500,240000,240000,240000,240000,0
|
|
20240423,160300,534254349500,240000,240000,240000,240000,0
|
|
20240423,160200,534254349500,240000,240000,240000,240000,0
|
|
20240423,160100,534254349500,240000,240000,240000,240000,0
|
|
20240423,160000,534254349500,240000,240000,240000,240000,0
|
|
20240423,155900,534254349500,240000,240000,240000,240000,0
|
|
20240423,155800,534254349500,240000,240000,240000,240000,0
|
|
20240423,155700,534254349500,240000,240000,240000,240000,27325
|
|
20240423,155600,534254349500,240000,240000,240000,240000,0
|
|
20240423,155500,534254349500,240000,240000,240000,240000,0
|
|
20240423,155400,534254349500,240000,240000,240000,240000,0
|
|
20240423,155300,534254349500,240000,240000,240000,240000,0
|
|
20240423,155200,534254349500,240000,240000,240000,240000,0
|
|
20240423,155100,534254349500,240000,240000,240000,240000,0
|
|
20240423,155000,534254349500,240000,240000,240000,240000,0
|
|
20240423,154900,534254349500,240000,240000,240000,240000,0
|
|
20240423,154800,534254349500,240000,240000,240000,240000,0
|
|
20240423,154700,534254349500,240000,240000,240000,240000,0
|
|
20240423,154600,534254349500,240000,240000,240000,240000,0
|
|
20240423,154500,534254349500,240000,240000,240000,240000,0
|
|
20240423,154400,534254349500,240000,240000,240000,240000,0
|
|
20240423,154300,534254349500,240000,240000,240000,240000,0
|
|
20240423,154200,534254349500,240000,240000,240000,240000,0
|
|
20240423,154100,534254349500,240000,240000,240000,240000,0
|
|
20240423,154000,534254349500,240000,240000,240000,240000,0
|
|
20240423,153900,534254349500,240000,240000,240000,240000,0
|
|
20240423,153800,534254349500,240000,240000,240000,240000,0
|
|
20240423,153700,534254349500,240000,240000,240000,240000,0
|
|
20240423,153600,534254349500,240000,240000,240000,240000,0
|
|
20240423,153500,534254349500,240000,240000,240000,240000,0
|
|
20240423,153400,534254349500,240000,240000,240000,240000,0
|
|
20240423,153300,534254349500,240000,240000,240000,240000,0
|
|
20240423,153200,534254349500,240000,240000,240000,240000,0
|
|
20240423,153100,534254349500,240000,240000,240000,240000,0
|
|
20240423,153000,534254349500,240000,240000,240000,240000,27325
|
|
20240423,152900,527696349500,240000,240000,240000,240000,0
|
|
20240423,152800,527696349500,240000,240000,240000,240000,0
|
|
20240423,152700,527696349500,240000,240000,240000,240000,0
|
|
20240423,152600,527696349500,240000,240000,240000,240000,0
|
|
20240423,152500,527696349500,240000,240000,240000,240000,0
|
|
20240423,152400,527696349500,240000,240000,240000,240000,0
|
|
20240423,152300,527696349500,240000,240000,240000,240000,0
|
|
20240423,152200,527696349500,240000,240000,240000,240000,0
|
|
20240423,152100,527696349500,240000,240000,240000,240000,0
|
|
20240423,152000,527696349500,240000,240000,240000,240000,0
|
|
20240423,151900,527696349500,240000,239500,240500,239500,8902
|
|
20240423,151800,525559619500,240000,239000,240000,238500,6155
|
|
20240423,151700,524087054500,239000,239500,240000,238500,5564
|
|
20240423,151600,522757509500,239500,240000,240000,239000,5226
|
|
20240423,151500,521505683500,239500,240500,240500,239500,7642
|
|
20240423,151400,519670026500,240500,240500,240500,240000,2696
|
|
20240423,151300,519022027000,240500,240500,240500,240000,3609
|
|
20240423,151200,518155057500,240000,240500,240500,240000,2436
|
|
20240423,151100,517570021500,240500,241500,241500,240000,4091
|
|
20240423,151000,516585436500,241000,241000,241500,241000,3378
|
|
20240423,150900,515770808500,241500,241500,242000,241000,8855
|
|
20240423,150800,513630425500,241000,239500,242000,239500,13888
|
|
20240423,150700,510288558000,239500,239500,240000,239000,3884
|
|
20240423,150600,509358325000,240000,240000,240000,239000,3835
|
|
20240423,150500,508439872000,239500,240000,240500,239500,5522
|
|
20240423,150400,507115189000,239500,240000,240500,239500,3133
|
|
20240423,150300,506363291000,240000,239500,240000,239000,3965
|
|
20240423,150200,505413071000,240000,239000,240500,239000,6064
|
|
20240423,150100,503958870000,239500,239500,240000,239000,4384
|
|
20240423,150000,502909314000,240000,240500,241000,239500,4343
|
|
20240423,145900,501865925500,240500,241500,241500,240500,4563
|
|
20240423,145800,500766816500,241000,240000,241500,240000,8026
|
|
20240423,145700,498835568000,240000,240000,240500,239500,2625
|
|
20240423,145600,498205213000,240000,239500,240500,239500,3336
|
|
20240423,145500,497404636000,240000,239500,240500,239500,3894
|
|
20240423,145400,496469932000,240000,239500,240000,239500,1981
|
|
20240423,145300,495995146500,240000,240000,240500,239000,3406
|
|
20240423,145200,495179126000,240500,239000,241000,239000,10645
|
|
20240423,145100,492623950500,239000,238500,239500,238500,1849
|
|
20240423,145000,492182156500,238500,238000,239500,238000,3773
|
|
20240423,144900,491281007500,238500,238500,239000,238000,1955
|
|
20240423,144800,490814490000,238500,239000,239500,238500,1983
|
|
20240423,144700,490340158000,239000,238500,239500,238000,3103
|
|
20240423,144600,489599088500,238500,239000,239500,238000,2864
|
|
20240423,144500,488914464000,239000,238500,239500,238500,3673
|
|
20240423,144400,488036900500,238500,239500,239500,238000,2093
|
|
20240423,144300,487536771500,239500,238500,239500,238500,3711
|
|
20240423,144200,486649278000,239000,238500,239000,238000,5716
|
|
20240423,144100,485286584000,238500,238500,239000,237500,3706
|
|
20240423,144000,484403865500,239000,238000,239000,238000,3287
|
|
20240423,143900,483620356500,238500,238000,238500,237500,3096
|
|
20240423,143800,482883722500,238000,238500,238500,237500,4170
|
|
20240423,143700,481890862000,238500,239000,239000,238000,2626
|
|
20240423,143600,481264874000,238500,238000,239000,238000,3038
|
|
20240423,143500,480540429500,238500,239500,240000,238000,4498
|
|
20240423,143400,479465294500,239500,241000,242000,239500,12443
|
|
20240423,143300,476465703000,241000,241000,241500,240000,8134
|
|
20240423,143200,474507890500,241000,239000,241000,238500,10129
|
|
20240423,143100,472075615000,238500,239000,239500,238500,2684
|
|
20240423,143000,471434523500,238500,239000,239500,238500,3044
|
|
20240423,142900,470707389500,239500,239000,239500,238500,3368
|
|
20240423,142800,469901937500,239000,239500,240000,238000,4105
|
|
20240423,142700,468921645500,239500,239000,240000,239000,6723
|
|
20240423,142600,467310297000,239500,237500,239500,236500,6677
|
|
20240423,142500,465722722500,237500,238500,239000,237500,3274
|
|
20240423,142400,464943256000,239000,238500,239000,238000,4084
|
|
20240423,142300,463969410500,238500,238000,239500,238000,4380
|
|
20240423,142200,462923443000,238000,240000,240500,237500,5468
|
|
20240423,142100,461617628500,240000,237000,240500,236500,19276
|
|
20240423,142000,457005052000,237000,236500,237500,236000,3815
|
|
20240423,141900,456101593000,236000,237000,237000,236000,2490
|
|
20240423,141800,455512902000,236500,238000,238000,236000,3059
|
|
20240423,141700,454788622000,238000,237000,238000,236500,4425
|
|
20240423,141600,453739590500,237000,238000,238500,237000,4627
|
|
20240423,141500,452640187000,238000,239000,239000,238000,2895
|
|
20240423,141400,451949413500,239000,239000,239500,238500,7505
|
|
20240423,141300,450155331000,239000,239500,240000,239000,6415
|
|
20240423,141200,448618544500,240000,237000,240000,237000,9116
|
|
20240423,141100,446445098500,237500,238000,238500,237000,3868
|
|
20240423,141000,445525584000,238000,237000,238000,236500,4554
|
|
20240423,140900,444445039000,236500,235500,237000,235500,2111
|
|
20240423,140800,443946495000,235500,235500,237000,235500,4171
|
|
20240423,140700,442961706500,235500,236000,236500,235500,4060
|
|
20240423,140600,442004543500,236500,238000,238500,235500,4428
|
|
20240423,140500,440955265500,238000,238500,239500,237500,9901
|
|
20240423,140400,438592350000,239000,238500,239000,237500,8543
|
|
20240423,140300,436555809000,238500,236500,238500,236000,7640
|
|
20240423,140200,434741624000,236500,235500,237000,235000,8421
|
|
20240423,140100,432756986500,235500,235500,236000,235000,7804
|
|
20240423,140000,430917473000,235500,236000,236500,235000,4831
|
|
20240423,135900,429778663000,236000,236000,237000,235500,6981
|
|
20240423,135800,428128593500,236000,235500,236000,235000,5284
|
|
20240423,135700,426884255500,235500,235000,235500,234500,4999
|
|
20240423,135600,425709218000,234500,234500,235500,234500,7143
|
|
20240423,135500,424031017000,235000,234000,235000,233500,5157
|
|
20240423,135400,422823088500,234000,233500,234000,233000,3667
|
|
20240423,135300,421966345000,234000,233000,234000,232500,6249
|
|
20240423,135200,420508296500,233000,234000,234500,232500,12448
|
|
20240423,135100,417600533000,234000,232500,234000,232000,10958
|
|
20240423,135000,415048501000,232500,233500,233500,231500,20266
|
|
20240423,134900,410340326500,233000,233500,234500,233000,16212
|
|
20240423,134800,406555403500,233500,236500,238000,233500,26037
|
|
20240423,134700,400432118000,236500,237500,237500,236000,4979
|
|
20240423,134600,399253340500,237500,239000,239000,236500,11439
|
|
20240423,134500,396540058000,238500,241000,241000,238500,8115
|
|
20240423,134400,394592064000,240500,239500,241500,239000,16207
|
|
20240423,134300,390691651000,239500,237500,240000,237500,10498
|
|
20240423,134200,388183831000,238000,238000,238000,236500,10456
|
|
20240423,134100,385700477500,238000,236000,238000,235500,15259
|
|
20240423,134000,382088499000,236000,239000,240000,235500,21057
|
|
20240423,133900,377091295000,238500,239500,240500,237000,27721
|
|
20240423,133800,370478711500,239500,241500,242500,239500,24871
|
|
20240423,133700,364497203000,241500,244000,244000,241500,5899
|
|
20240423,133600,363064280000,243500,243000,245000,242500,6189
|
|
20240423,133500,361554790500,243000,244000,245000,243000,8182
|
|
20240423,133400,359561397500,244000,242500,244000,241500,12968
|
|
20240423,133300,356415799000,242500,242000,245000,241500,15735
|
|
20240423,133200,352587704000,242500,244500,245500,241500,25914
|
|
20240423,133100,346285269000,244500,246500,246500,244000,12682
|
|
20240423,133000,343179857000,246500,248000,248000,245500,12095
|
|
20240423,132900,340194236000,247500,249000,249000,245500,26269
|
|
20240423,132800,333703869500,248500,249500,250500,248500,19864
|
|
20240423,132700,328749049500,249500,249000,251500,249000,60917
|
|
20240423,132600,313505440000,249500,245500,250000,245000,49576
|
|
20240423,132500,301212588500,245500,243000,245500,242000,38956
|
|
20240423,132400,291704435500,243000,243000,243500,241500,12427
|
|
20240423,132300,288688945000,243000,243500,244000,242500,16635
|
|
20240423,132200,284644138000,243500,241500,243500,241500,26772
|
|
20240423,132100,278142328000,242000,239500,242500,239500,45386
|
|
20240423,132000,267214780000,239500,236500,240000,236500,41695
|
|
20240423,131900,257249056000,236500,237000,237000,235500,7626
|
|
20240423,131800,255445946000,237000,237000,237500,236000,6238
|
|
20240423,131700,253967875500,237500,236500,237500,235000,9393
|
|
20240423,131600,251749884500,236500,237000,237500,235000,8511
|
|
20240423,131500,249738241000,237500,236000,238000,235000,14487
|
|
20240423,131400,246307321000,236000,238000,238500,235500,19443
|
|
20240423,131300,241692129500,238500,237000,238500,236000,22823
|
|
20240423,131200,236282154500,237500,233500,238000,233000,27591
|
|
20240423,131100,229770024500,233500,235500,236500,232000,13001
|
|
20240423,131000,226730956000,236500,231500,237000,231500,35349
|
|
20240423,130900,218432953000,231500,230000,232000,229000,9978
|
|
20240423,130800,216132281000,230000,229000,230000,227500,8007
|
|
20240423,130700,214299405000,228500,230000,230500,228500,9868
|
|
20240423,130600,212031736500,229500,227500,231000,227500,16043
|
|
20240423,130500,208352421500,227500,230500,231500,227500,23505
|
|
20240423,130400,202973561500,230500,232000,233000,230000,19919
|
|
20240423,130300,198359631000,231500,238000,238500,231500,25988
|
|
20240423,130200,192273767000,237500,237000,239500,236500,26236
|
|
20240423,130100,186016382000,237000,235500,238000,233000,25505
|
|
20240423,130000,179996405500,234500,236000,239500,234500,58380
|
|
20240423,125900,166124980000,236000,232500,236500,232500,59471
|
|
20240423,125800,152192675500,233000,227000,233000,226500,59489
|
|
20240423,125700,138461746000,227000,226500,228500,224000,16771
|
|
20240423,125600,134669515500,226500,226500,230000,225500,36259
|
|
20240423,125500,126396519500,226500,221000,227000,221000,28714
|
|
20240423,125400,119953915000,221000,219500,221500,219000,4412
|
|
20240423,125300,118981179500,219000,219000,219500,218500,681
|
|
20240423,125200,118831906500,219000,218500,219500,218500,1420
|
|
20240423,125100,118520954000,219000,218000,219000,218000,928
|
|
20240423,125000,118318363500,218000,219000,219500,218000,1826
|
|
20240423,124900,117919125000,219000,219000,219500,219000,545
|
|
20240423,124800,117799763500,219000,219000,219500,218500,1235
|
|
20240423,124700,117529211000,219000,220000,220500,219000,1788
|
|
20240423,124600,117136376000,219500,219500,220500,219500,2378
|
|
20240423,124500,116613614000,220000,220000,221500,219500,9133
|
|
20240423,124400,114599538500,219500,219000,220000,219000,4094
|
|
20240423,124300,113700705000,219000,217000,219500,216500,5522
|
|
20240423,124200,112496034500,216500,216500,217000,216500,352
|
|
20240423,124100,112419809000,216500,216000,217000,216000,339
|
|
20240423,124000,112346430000,216500,216000,217000,216000,510
|
|
20240423,123900,112236077500,216000,216500,217000,216000,469
|
|
20240423,123800,112134543000,216500,216500,217000,216000,549
|
|
20240423,123700,112015671000,216500,216000,217000,216000,1258
|
|
20240423,123600,111743679000,216500,217000,217500,216000,2538
|
|
20240423,123500,111193372000,217000,217000,217500,217000,486
|
|
20240423,123400,111087881500,217000,217000,217500,217000,558
|
|
20240423,123300,110966741000,217000,217000,217500,217000,467
|
|
20240423,123200,110865379500,217000,217000,217500,217000,402
|
|
20240423,123100,110778125500,217000,216500,217500,216000,843
|
|
20240423,123000,110595450000,216500,216000,216500,215500,1057
|
|
20240423,122900,110367000000,215500,216000,216500,215500,525
|
|
20240423,122800,110253604500,216000,216000,216500,215500,288
|
|
20240423,122700,110191423500,215500,216000,216500,215500,421
|
|
20240423,122600,110100517500,216000,216000,217000,215500,886
|
|
20240423,122500,109909123500,216000,216500,217000,215500,2862
|
|
20240423,122400,109290396000,217000,216500,217000,216500,451
|
|
20240423,122300,109192712000,216500,216500,217000,216500,525
|
|
20240423,122200,109079005500,217000,216500,217000,216500,587
|
|
20240423,122100,108951822000,216500,217000,217500,216500,390
|
|
20240423,122000,108867178500,217000,216500,217500,216500,672
|
|
20240423,121900,108721244500,216500,216500,217500,216500,795
|
|
20240423,121800,108548858500,216500,216500,217000,216500,215
|
|
20240423,121700,108502293000,216500,216000,217000,216000,558
|
|
20240423,121600,108381519000,216000,216500,217000,216000,411
|
|
20240423,121500,108292601500,216500,216000,217000,216000,557
|
|
20240423,121400,108172018500,216000,216500,217000,216000,466
|
|
20240423,121300,108071165000,216500,217500,218000,216500,1820
|
|
20240423,121200,107675498500,217500,217000,218000,217000,2414
|
|
20240423,121100,107150439000,216500,215500,216500,215500,2745
|
|
20240423,121000,106556956000,215500,215000,216000,215000,697
|
|
20240423,120900,106406897000,215000,215000,215500,215000,1271
|
|
20240423,120800,106133588000,215000,215000,215500,215000,685
|
|
20240423,120700,105986252000,215000,215500,215500,215000,646
|
|
20240423,120600,105847179500,215500,215500,216000,215500,600
|
|
20240423,120500,105717873500,215500,215500,216000,215500,447
|
|
20240423,120400,105621528500,216000,215500,216000,215500,497
|
|
20240423,120300,105514399000,215500,215500,216000,215500,602
|
|
20240423,120200,105384662000,216000,215500,216000,215500,320
|
|
20240423,120100,105315700500,216000,215000,216000,215000,1429
|
|
20240423,120000,105007912500,215000,215000,215500,215000,359
|
|
20240423,115900,104930725000,215000,215000,215500,214500,1899
|
|
20240423,115800,104522383000,215000,215500,216000,215000,870
|
|
20240423,115700,104335019500,215500,215500,216000,215500,472
|
|
20240423,115600,104233290000,216000,215500,216000,215500,647
|
|
20240423,115500,104093796000,215500,215500,216000,215500,993
|
|
20240423,115400,103879766500,215500,215500,216000,215500,488
|
|
20240423,115300,103774581000,215500,215000,216000,215000,1129
|
|
20240423,115200,103531448000,215500,216000,216500,215000,3086
|
|
20240423,115100,102866448000,216000,216500,216500,216000,605
|
|
20240423,115000,102735581500,216500,217000,217000,216500,1285
|
|
20240423,114900,102457354500,216500,216500,217000,216500,507
|
|
20240423,114800,102347556500,216500,216500,217000,216500,311
|
|
20240423,114700,102280215000,216500,216500,217000,216500,460
|
|
20240423,114600,102180618000,216500,216500,217000,216500,508
|
|
20240423,114500,102070611000,216500,217000,217500,216500,1389
|
|
20240423,114400,101769541500,217000,218000,218000,217000,2307
|
|
20240423,114300,101267372500,218000,218000,218500,218000,1293
|
|
20240423,114200,100985210000,218000,218000,219000,218000,1828
|
|
20240423,114100,100585977500,218500,218500,219500,218000,3106
|
|
20240423,114000,99906825500,219000,218000,219000,218000,4486
|
|
20240423,113900,98926176000,218000,218500,218500,218000,1489
|
|
20240423,113800,98601226500,218500,218000,218500,217500,1604
|
|
20240423,113700,98251655500,218000,218000,218000,217000,3841
|
|
20240423,113600,97415234000,218000,216500,218000,216500,7192
|
|
20240423,113500,95849680000,216500,216000,217000,216000,2610
|
|
20240423,113400,95284819500,216500,216000,216500,216000,1040
|
|
20240423,113300,95059965000,216000,215500,216000,215500,1440
|
|
20240423,113200,94749041000,216000,214500,216000,214500,2982
|
|
20240423,113100,94107281500,214500,214500,215000,214500,442
|
|
20240423,113000,94012435500,214500,214500,215000,214500,646
|
|
20240423,112900,93873703500,215000,214500,215000,214500,393
|
|
20240423,112800,93789363000,214500,214500,215000,214500,601
|
|
20240423,112700,93660432000,215000,214500,215000,214500,507
|
|
20240423,112600,93551632000,214500,215000,215000,214000,823
|
|
20240423,112500,93375092500,214500,215000,215500,214000,3155
|
|
20240423,112400,92697714500,215000,215500,216000,215000,2638
|
|
20240423,112300,92129145500,215500,216000,216000,215000,2114
|
|
20240423,112200,91673594500,216000,215000,216500,214500,5057
|
|
20240423,112100,90584013000,214500,213500,215000,213500,689
|
|
20240423,112000,90436464000,213500,214500,215000,213500,2008
|
|
20240423,111900,90005943500,214500,214500,215000,214500,1641
|
|
20240423,111800,89653650000,214000,213500,215000,213000,2674
|
|
20240423,111700,89081741500,213500,212500,213500,212500,651
|
|
20240423,111600,88943000000,212500,213000,213500,212500,728
|
|
20240423,111500,88787931500,213000,212500,213000,212500,752
|
|
20240423,111400,88627886500,212500,213000,213000,212500,785
|
|
20240423,111300,88461030000,212500,212500,213000,212500,662
|
|
20240423,111200,88320344500,213000,212500,213000,212500,878
|
|
20240423,111100,88133736500,212500,213500,213500,212500,2573
|
|
20240423,111000,87585953500,213000,213500,213500,213000,838
|
|
20240423,110900,87407278000,213000,213500,214000,213000,2376
|
|
20240423,110800,86900300000,213500,213500,214000,213500,907
|
|
20240423,110700,86706528000,214000,214000,214500,213500,2098
|
|
20240423,110600,86257807000,214000,214500,214500,214000,2155
|
|
20240423,110500,85796240500,214500,214500,215000,213500,4784
|
|
20240423,110400,84771644500,214500,214000,215000,213500,5206
|
|
20240423,110300,83655334000,213500,213500,214000,213000,3548
|
|
20240423,110200,82897265500,213500,212000,213500,212000,3436
|
|
20240423,110100,82164951000,212500,212000,212500,211500,1310
|
|
20240423,110000,81887468000,211500,211000,212000,211000,1210
|
|
20240423,105900,81631732500,211500,211000,212000,210500,3051
|
|
20240423,105800,80987372500,210500,210500,211000,210500,1064
|
|
20240423,105700,80763385500,210500,210500,211000,210000,1800
|
|
20240423,105600,80384509000,210500,210000,211000,210000,1944
|
|
20240423,105500,79975569500,210000,211000,211000,210000,1688
|
|
20240423,105400,79620585500,210500,211000,211000,210500,1062
|
|
20240423,105300,79396939500,211000,210500,211000,210500,1441
|
|
20240423,105200,79093561000,211000,210500,211000,210000,2237
|
|
20240423,105100,78622768000,210500,210500,210500,210000,3683
|
|
20240423,105000,77848677500,210000,210500,211000,210000,4028
|
|
20240423,104900,77001365500,210500,211500,211500,210500,4522
|
|
20240423,104800,76048168000,211500,211500,212000,211000,2686
|
|
20240423,104700,75480776500,211500,212000,212000,211500,2907
|
|
20240423,104600,74865811500,212000,212000,213000,212000,3255
|
|
20240423,104500,74175304500,212000,212500,213000,212000,1418
|
|
20240423,104400,73874031500,212500,213000,213500,212500,2015
|
|
20240423,104300,73445026000,213000,213000,213500,212500,5212
|
|
20240423,104200,72334154500,213000,212500,213500,212000,3408
|
|
20240423,104100,71608276500,213000,212000,213000,211000,2618
|
|
20240423,104000,71053424000,211500,211000,212000,210000,14346
|
|
20240423,103900,68026022500,211000,212000,212500,211000,4558
|
|
20240423,103800,67062446500,211500,212000,212500,211000,5373
|
|
20240423,103700,65925199000,212000,212000,212500,212000,2441
|
|
20240423,103600,65407272500,212000,212000,213000,212000,3946
|
|
20240423,103500,64570411000,212000,212500,213000,212000,4154
|
|
20240423,103400,63687898000,213000,213500,214000,212500,3080
|
|
20240423,103300,63031910500,213500,212500,213500,212500,4070
|
|
20240423,103200,62165757500,213000,213500,213500,212500,5829
|
|
20240423,103100,60924571500,214000,213500,214000,213000,3471
|
|
20240423,103000,60183935500,214000,214000,214000,213500,978
|
|
20240423,102900,59974986500,214000,213500,214500,213000,7002
|
|
20240423,102800,58478965000,213500,214000,214500,213500,3523
|
|
20240423,102700,57725522000,214500,215000,215500,214000,1692
|
|
20240423,102600,57362536000,215000,215000,215500,215000,1170
|
|
20240423,102500,57110967500,215500,215500,216000,215000,1261
|
|
20240423,102400,56839455500,216000,216000,216000,215500,703
|
|
20240423,102300,56687818500,216000,215000,216000,214000,6452
|
|
20240423,102200,55300736500,215500,215500,216000,215000,2698
|
|
20240423,102100,54720055500,216000,216000,216500,215500,2225
|
|
20240423,102000,54239469500,216500,216000,217000,216000,1943
|
|
20240423,101900,53819014000,216500,216500,216500,216000,1644
|
|
20240423,101800,53463663500,216500,216000,216500,215500,2426
|
|
20240423,101700,52939797500,215500,215500,216000,215000,2359
|
|
20240423,101600,52431452500,215000,215500,216000,215000,1910
|
|
20240423,101500,52019883000,216000,215500,216000,215500,2299
|
|
20240423,101400,51524004500,216000,215500,216500,215500,3050
|
|
20240423,101300,50865353000,216000,215500,216500,215000,6729
|
|
20240423,101200,49415199500,215000,216000,216500,215000,5493
|
|
20240423,101100,48231793500,216000,217000,217000,215000,6682
|
|
20240423,101000,46788400000,216500,218000,218500,216000,5205
|
|
20240423,100900,45659319000,218000,218000,218500,217500,1567
|
|
20240423,100800,45317712000,218500,217000,218500,216500,3487
|
|
20240423,100700,44558989500,217000,219000,219500,216500,10862
|
|
20240423,100600,42189281000,219500,219500,220000,219500,540
|
|
20240423,100500,42070749000,219500,219500,220000,219500,1108
|
|
20240423,100400,41827533500,220000,219500,220000,219500,845
|
|
20240423,100300,41642037000,220000,219500,220000,219500,1696
|
|
20240423,100200,41269738000,219500,219500,220000,219500,811
|
|
20240423,100100,41091667500,220000,220000,220500,219500,621
|
|
20240423,100000,40955181500,220000,221000,221000,219500,792
|
|
20240423,095900,40780916500,220000,220000,221000,220000,1243
|
|
20240423,095800,40506827000,220500,219500,220500,219000,4118
|
|
20240423,095700,39601298000,219000,220500,220500,219000,8844
|
|
20240423,095600,37658046000,220500,221000,221000,220000,4018
|
|
20240423,095500,36772014000,221000,221000,221500,221000,1030
|
|
20240423,095400,36544368500,221500,221000,221500,220500,1097
|
|
20240423,095300,36301924000,221500,221000,221500,220500,2454
|
|
20240423,095200,35759577000,221500,222000,222500,221000,1547
|
|
20240423,095100,35416851000,222500,222000,222500,221500,888
|
|
20240423,095000,35219632000,222500,222500,222500,222000,468
|
|
20240423,094900,35115624500,222000,222000,222500,222000,522
|
|
20240423,094800,34999696500,222500,222000,222500,222000,338
|
|
20240423,094700,34924645000,222000,222500,222500,222000,300
|
|
20240423,094600,34858040500,222500,222500,222500,222000,1619
|
|
20240423,094500,34498110000,222500,222000,222500,221500,633
|
|
20240423,094400,34357590500,221500,221000,221500,221000,1027
|
|
20240423,094300,34130362500,221000,221500,221500,221000,884
|
|
20240423,094200,33934980000,221500,222500,222500,221000,2939
|
|
20240423,094100,33283415500,222500,222500,223000,222500,545
|
|
20240423,094000,33162104500,222500,222000,223500,222000,785
|
|
20240423,093900,32987274000,222500,223000,223000,222500,565
|
|
20240423,093800,32861551500,223000,222500,224000,221500,1475
|
|
20240423,093700,32533644500,222500,223500,224000,222000,2121
|
|
20240423,093600,32061546500,223500,224000,224500,223000,945
|
|
20240423,093500,31850197500,223500,224000,224500,223500,1168
|
|
20240423,093400,31588729000,224500,226000,226000,224000,972
|
|
20240423,093300,31370117500,225500,224500,226000,224000,577
|
|
20240423,093200,31240320500,224500,225500,225500,224500,1505
|
|
20240423,093100,30901840000,226000,228000,228500,225500,4968
|
|
20240423,093000,29773578500,228000,227000,228500,227000,4327
|
|
20240423,092900,28787859000,227500,226000,227500,226000,2902
|
|
20240423,092800,28130340500,226000,224500,226000,224500,2214
|
|
20240423,092700,27630920000,224500,225000,225000,224000,2060
|
|
20240423,092600,27167909500,225000,223000,225500,223000,1976
|
|
20240423,092500,26724588500,223000,222000,223500,222000,1598
|
|
20240423,092400,26368770000,222500,221500,222500,221000,903
|
|
20240423,092300,26168491000,221000,222000,222000,221000,2438
|
|
20240423,092200,25628379000,222000,222500,223000,222000,884
|
|
20240423,092100,25431693000,222500,223000,223500,222500,891
|
|
20240423,092000,25233124500,223000,222500,223500,222000,1477
|
|
20240423,091900,24904076500,222500,220500,227500,220500,5577
|
|
20240423,091800,23657772000,221000,220500,221500,220000,3016
|
|
20240423,091700,22992648000,221000,221000,221500,220000,2530
|
|
20240423,091600,22434548000,220500,223000,223500,220500,2688
|
|
20240423,091500,21837810000,223000,220500,223000,220500,2536
|
|
20240423,091400,21274625000,220500,220500,221500,220000,3302
|
|
20240423,091300,20545660000,221000,220000,222500,220000,6121
|
|
20240423,091200,19191940500,220000,221000,221500,219500,7439
|
|
20240423,091100,17554204500,220500,222000,223500,220500,5777
|
|
20240423,091000,16274135500,221500,226000,226000,221000,6206
|
|
20240423,090900,14887847000,225500,227500,227500,225000,4826
|
|
20240423,090800,13796756000,227500,229500,229500,227000,6596
|
|
20240423,090700,12291988000,229500,228000,229500,228000,2774
|
|
20240423,090600,11656879000,228500,228000,228500,227500,1346
|
|
20240423,090500,11349795500,228000,229500,229500,227500,3471
|
|
20240423,090400,10556707500,229500,227500,229500,227000,4126
|
|
20240423,090300,9616546000,227500,227000,229000,227000,12499
|
|
20240423,090200,6769423500,227500,225000,227500,225000,4937
|
|
20240423,090100,5649825000,225500,230500,230500,225000,10918
|
|
20240423,090000,3156545000,230500,229000,231000,229000,13443
|