709 lines
41 KiB
CSV
709 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,204600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,204500,56298563000,226500,226500,226500,226500,0
|
|
20240401,204400,56298563000,226500,226500,226500,226500,0
|
|
20240401,204300,56298563000,226500,226500,226500,226500,0
|
|
20240401,204200,56298563000,226500,226500,226500,226500,0
|
|
20240401,204100,56298563000,226500,226500,226500,226500,0
|
|
20240401,204000,56298563000,226500,226500,226500,226500,0
|
|
20240401,203900,56298563000,226500,226500,226500,226500,0
|
|
20240401,203800,56298563000,226500,226500,226500,226500,0
|
|
20240401,203700,56298563000,226500,226500,226500,226500,0
|
|
20240401,203600,56298563000,226500,226500,226500,226500,0
|
|
20240401,203500,56298563000,226500,226500,226500,226500,0
|
|
20240401,203400,56298563000,226500,226500,226500,226500,0
|
|
20240401,203300,56298563000,226500,226500,226500,226500,0
|
|
20240401,203200,56298563000,226500,226500,226500,226500,0
|
|
20240401,203100,56298563000,226500,226500,226500,226500,0
|
|
20240401,203000,56298563000,226500,226500,226500,226500,0
|
|
20240401,202900,56298563000,226500,226500,226500,226500,0
|
|
20240401,202800,56298563000,226500,226500,226500,226500,0
|
|
20240401,202700,56298563000,226500,226500,226500,226500,0
|
|
20240401,202600,56298563000,226500,226500,226500,226500,0
|
|
20240401,202500,56298563000,226500,226500,226500,226500,0
|
|
20240401,202400,56298563000,226500,226500,226500,226500,0
|
|
20240401,202300,56298563000,226500,226500,226500,226500,0
|
|
20240401,202200,56298563000,226500,226500,226500,226500,0
|
|
20240401,202100,56298563000,226500,226500,226500,226500,0
|
|
20240401,202000,56298563000,226500,226500,226500,226500,0
|
|
20240401,201900,56298563000,226500,226500,226500,226500,0
|
|
20240401,201800,56298563000,226500,226500,226500,226500,0
|
|
20240401,201700,56298563000,226500,226500,226500,226500,0
|
|
20240401,201600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,201500,56298563000,226500,226500,226500,226500,0
|
|
20240401,201400,56298563000,226500,226500,226500,226500,0
|
|
20240401,201300,56298563000,226500,226500,226500,226500,0
|
|
20240401,201200,56298563000,226500,226500,226500,226500,0
|
|
20240401,201100,56298563000,226500,226500,226500,226500,0
|
|
20240401,201000,56298563000,226500,226500,226500,226500,0
|
|
20240401,200900,56298563000,226500,226500,226500,226500,0
|
|
20240401,200800,56298563000,226500,226500,226500,226500,0
|
|
20240401,200700,56298563000,226500,226500,226500,226500,0
|
|
20240401,200600,56298563000,226500,226500,226500,226500,0
|
|
20240401,200500,56298563000,226500,226500,226500,226500,0
|
|
20240401,200400,56298563000,226500,226500,226500,226500,0
|
|
20240401,200300,56298563000,226500,226500,226500,226500,0
|
|
20240401,200200,56298563000,226500,226500,226500,226500,0
|
|
20240401,200100,56298563000,226500,226500,226500,226500,0
|
|
20240401,200000,56298563000,226500,226500,226500,226500,0
|
|
20240401,195900,56298563000,226500,226500,226500,226500,0
|
|
20240401,195800,56298563000,226500,226500,226500,226500,0
|
|
20240401,195700,56298563000,226500,226500,226500,226500,0
|
|
20240401,195600,56298563000,226500,226500,226500,226500,0
|
|
20240401,195500,56298563000,226500,226500,226500,226500,0
|
|
20240401,195400,56298563000,226500,226500,226500,226500,0
|
|
20240401,195300,56298563000,226500,226500,226500,226500,0
|
|
20240401,195200,56298563000,226500,226500,226500,226500,0
|
|
20240401,195100,56298563000,226500,226500,226500,226500,0
|
|
20240401,195000,56298563000,226500,226500,226500,226500,0
|
|
20240401,194900,56298563000,226500,226500,226500,226500,0
|
|
20240401,194800,56298563000,226500,226500,226500,226500,0
|
|
20240401,194700,56298563000,226500,226500,226500,226500,0
|
|
20240401,194600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,194500,56298563000,226500,226500,226500,226500,0
|
|
20240401,194400,56298563000,226500,226500,226500,226500,0
|
|
20240401,194300,56298563000,226500,226500,226500,226500,0
|
|
20240401,194200,56298563000,226500,226500,226500,226500,0
|
|
20240401,194100,56298563000,226500,226500,226500,226500,0
|
|
20240401,194000,56298563000,226500,226500,226500,226500,0
|
|
20240401,193900,56298563000,226500,226500,226500,226500,0
|
|
20240401,193800,56298563000,226500,226500,226500,226500,0
|
|
20240401,193700,56298563000,226500,226500,226500,226500,0
|
|
20240401,193600,56298563000,226500,226500,226500,226500,0
|
|
20240401,193500,56298563000,226500,226500,226500,226500,0
|
|
20240401,193400,56298563000,226500,226500,226500,226500,0
|
|
20240401,193300,56298563000,226500,226500,226500,226500,0
|
|
20240401,193200,56298563000,226500,226500,226500,226500,0
|
|
20240401,193100,56298563000,226500,226500,226500,226500,0
|
|
20240401,193000,56298563000,226500,226500,226500,226500,0
|
|
20240401,192900,56298563000,226500,226500,226500,226500,0
|
|
20240401,192800,56298563000,226500,226500,226500,226500,0
|
|
20240401,192700,56298563000,226500,226500,226500,226500,0
|
|
20240401,192600,56298563000,226500,226500,226500,226500,0
|
|
20240401,192500,56298563000,226500,226500,226500,226500,0
|
|
20240401,192400,56298563000,226500,226500,226500,226500,0
|
|
20240401,192300,56298563000,226500,226500,226500,226500,0
|
|
20240401,192200,56298563000,226500,226500,226500,226500,0
|
|
20240401,192100,56298563000,226500,226500,226500,226500,0
|
|
20240401,192000,56298563000,226500,226500,226500,226500,0
|
|
20240401,191900,56298563000,226500,226500,226500,226500,0
|
|
20240401,191800,56298563000,226500,226500,226500,226500,0
|
|
20240401,191700,56298563000,226500,226500,226500,226500,0
|
|
20240401,191600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,191500,56298563000,226500,226500,226500,226500,0
|
|
20240401,191400,56298563000,226500,226500,226500,226500,0
|
|
20240401,191300,56298563000,226500,226500,226500,226500,0
|
|
20240401,191200,56298563000,226500,226500,226500,226500,0
|
|
20240401,191100,56298563000,226500,226500,226500,226500,0
|
|
20240401,191000,56298563000,226500,226500,226500,226500,0
|
|
20240401,190900,56298563000,226500,226500,226500,226500,0
|
|
20240401,190800,56298563000,226500,226500,226500,226500,0
|
|
20240401,190700,56298563000,226500,226500,226500,226500,0
|
|
20240401,190600,56298563000,226500,226500,226500,226500,0
|
|
20240401,190500,56298563000,226500,226500,226500,226500,0
|
|
20240401,190400,56298563000,226500,226500,226500,226500,0
|
|
20240401,190300,56298563000,226500,226500,226500,226500,0
|
|
20240401,190200,56298563000,226500,226500,226500,226500,0
|
|
20240401,190100,56298563000,226500,226500,226500,226500,0
|
|
20240401,190000,56298563000,226500,226500,226500,226500,0
|
|
20240401,185900,56298563000,226500,226500,226500,226500,0
|
|
20240401,185800,56298563000,226500,226500,226500,226500,0
|
|
20240401,185700,56298563000,226500,226500,226500,226500,0
|
|
20240401,185600,56298563000,226500,226500,226500,226500,0
|
|
20240401,185500,56298563000,226500,226500,226500,226500,0
|
|
20240401,185400,56298563000,226500,226500,226500,226500,0
|
|
20240401,185300,56298563000,226500,226500,226500,226500,0
|
|
20240401,185200,56298563000,226500,226500,226500,226500,0
|
|
20240401,185100,56298563000,226500,226500,226500,226500,0
|
|
20240401,185000,56298563000,226500,226500,226500,226500,0
|
|
20240401,184900,56298563000,226500,226500,226500,226500,0
|
|
20240401,184800,56298563000,226500,226500,226500,226500,0
|
|
20240401,184700,56298563000,226500,226500,226500,226500,0
|
|
20240401,184600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,184500,56298563000,226500,226500,226500,226500,0
|
|
20240401,184400,56298563000,226500,226500,226500,226500,0
|
|
20240401,184300,56298563000,226500,226500,226500,226500,0
|
|
20240401,184200,56298563000,226500,226500,226500,226500,0
|
|
20240401,184100,56298563000,226500,226500,226500,226500,0
|
|
20240401,184000,56298563000,226500,226500,226500,226500,0
|
|
20240401,183900,56298563000,226500,226500,226500,226500,0
|
|
20240401,183800,56298563000,226500,226500,226500,226500,0
|
|
20240401,183700,56298563000,226500,226500,226500,226500,0
|
|
20240401,183600,56298563000,226500,226500,226500,226500,0
|
|
20240401,183500,56298563000,226500,226500,226500,226500,0
|
|
20240401,183400,56298563000,226500,226500,226500,226500,0
|
|
20240401,183300,56298563000,226500,226500,226500,226500,0
|
|
20240401,183200,56298563000,226500,226500,226500,226500,0
|
|
20240401,183100,56298563000,226500,226500,226500,226500,0
|
|
20240401,183000,56298563000,226500,226500,226500,226500,0
|
|
20240401,182900,56298563000,226500,226500,226500,226500,0
|
|
20240401,182800,56298563000,226500,226500,226500,226500,0
|
|
20240401,182700,56298563000,226500,226500,226500,226500,0
|
|
20240401,182600,56298563000,226500,226500,226500,226500,0
|
|
20240401,182500,56298563000,226500,226500,226500,226500,0
|
|
20240401,182400,56298563000,226500,226500,226500,226500,0
|
|
20240401,182300,56298563000,226500,226500,226500,226500,0
|
|
20240401,182200,56298563000,226500,226500,226500,226500,0
|
|
20240401,182100,56298563000,226500,226500,226500,226500,0
|
|
20240401,182000,56298563000,226500,226500,226500,226500,0
|
|
20240401,181900,56298563000,226500,226500,226500,226500,0
|
|
20240401,181800,56298563000,226500,226500,226500,226500,0
|
|
20240401,181700,56298563000,226500,226500,226500,226500,0
|
|
20240401,181600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,181500,56298563000,226500,226500,226500,226500,0
|
|
20240401,181400,56298563000,226500,226500,226500,226500,0
|
|
20240401,181300,56298563000,226500,226500,226500,226500,0
|
|
20240401,181200,56298563000,226500,226500,226500,226500,0
|
|
20240401,181100,56298563000,226500,226500,226500,226500,0
|
|
20240401,181000,56298563000,226500,226500,226500,226500,0
|
|
20240401,180900,56298563000,226500,226500,226500,226500,0
|
|
20240401,180800,56298563000,226500,226500,226500,226500,0
|
|
20240401,180700,56298563000,226500,226500,226500,226500,0
|
|
20240401,180600,56298563000,226500,226500,226500,226500,0
|
|
20240401,180500,56298563000,226500,226500,226500,226500,0
|
|
20240401,180400,56298563000,226500,226500,226500,226500,0
|
|
20240401,180300,56298563000,226500,226500,226500,226500,0
|
|
20240401,180200,56298563000,226500,226500,226500,226500,0
|
|
20240401,180100,56298563000,226500,226500,226500,226500,0
|
|
20240401,180000,56298563000,226500,226500,226500,226500,0
|
|
20240401,175900,56298563000,226500,226500,226500,226500,0
|
|
20240401,175800,56298563000,226500,226500,226500,226500,0
|
|
20240401,175700,56298563000,226500,226500,226500,226500,0
|
|
20240401,175600,56298563000,226500,226500,226500,226500,0
|
|
20240401,175500,56298563000,226500,226500,226500,226500,0
|
|
20240401,175400,56298563000,226500,226500,226500,226500,0
|
|
20240401,175300,56298563000,226500,226500,226500,226500,0
|
|
20240401,175200,56298563000,226500,226500,226500,226500,0
|
|
20240401,175100,56298563000,226500,226500,226500,226500,0
|
|
20240401,175000,56298563000,226500,226500,226500,226500,0
|
|
20240401,174900,56298563000,226500,226500,226500,226500,0
|
|
20240401,174800,56298563000,226500,226500,226500,226500,0
|
|
20240401,174700,56298563000,226500,226500,226500,226500,0
|
|
20240401,174600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,174500,56298563000,226500,226500,226500,226500,0
|
|
20240401,174400,56298563000,226500,226500,226500,226500,0
|
|
20240401,174300,56298563000,226500,226500,226500,226500,0
|
|
20240401,174200,56298563000,226500,226500,226500,226500,0
|
|
20240401,174100,56298563000,226500,226500,226500,226500,0
|
|
20240401,174000,56298563000,226500,226500,226500,226500,0
|
|
20240401,173900,56298563000,226500,226500,226500,226500,0
|
|
20240401,173800,56298563000,226500,226500,226500,226500,0
|
|
20240401,173700,56298563000,226500,226500,226500,226500,0
|
|
20240401,173600,56298563000,226500,226500,226500,226500,0
|
|
20240401,173500,56298563000,226500,226500,226500,226500,0
|
|
20240401,173400,56298563000,226500,226500,226500,226500,0
|
|
20240401,173300,56298563000,226500,226500,226500,226500,0
|
|
20240401,173200,56298563000,226500,226500,226500,226500,0
|
|
20240401,173100,56298563000,226500,226500,226500,226500,0
|
|
20240401,173000,56298563000,226500,226500,226500,226500,0
|
|
20240401,172900,56298563000,226500,226500,226500,226500,0
|
|
20240401,172800,56298563000,226500,226500,226500,226500,0
|
|
20240401,172700,56298563000,226500,226500,226500,226500,0
|
|
20240401,172600,56298563000,226500,226500,226500,226500,0
|
|
20240401,172500,56298563000,226500,226500,226500,226500,0
|
|
20240401,172400,56298563000,226500,226500,226500,226500,0
|
|
20240401,172300,56298563000,226500,226500,226500,226500,0
|
|
20240401,172200,56298563000,226500,226500,226500,226500,0
|
|
20240401,172100,56298563000,226500,226500,226500,226500,0
|
|
20240401,172000,56298563000,226500,226500,226500,226500,0
|
|
20240401,171900,56298563000,226500,226500,226500,226500,0
|
|
20240401,171800,56298563000,226500,226500,226500,226500,0
|
|
20240401,171700,56298563000,226500,226500,226500,226500,0
|
|
20240401,171600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,171500,56298563000,226500,226500,226500,226500,0
|
|
20240401,171400,56298563000,226500,226500,226500,226500,0
|
|
20240401,171300,56298563000,226500,226500,226500,226500,0
|
|
20240401,171200,56298563000,226500,226500,226500,226500,0
|
|
20240401,171100,56298563000,226500,226500,226500,226500,0
|
|
20240401,171000,56298563000,226500,226500,226500,226500,0
|
|
20240401,170900,56298563000,226500,226500,226500,226500,0
|
|
20240401,170800,56298563000,226500,226500,226500,226500,0
|
|
20240401,170700,56298563000,226500,226500,226500,226500,0
|
|
20240401,170600,56298563000,226500,226500,226500,226500,0
|
|
20240401,170500,56298563000,226500,226500,226500,226500,0
|
|
20240401,170400,56298563000,226500,226500,226500,226500,0
|
|
20240401,170300,56298563000,226500,226500,226500,226500,0
|
|
20240401,170200,56298563000,226500,226500,226500,226500,0
|
|
20240401,170100,56298563000,226500,226500,226500,226500,0
|
|
20240401,170000,56298563000,226500,226500,226500,226500,0
|
|
20240401,165900,56298563000,226500,226500,226500,226500,0
|
|
20240401,165800,56298563000,226500,226500,226500,226500,0
|
|
20240401,165700,56298563000,226500,226500,226500,226500,0
|
|
20240401,165600,56298563000,226500,226500,226500,226500,0
|
|
20240401,165500,56298563000,226500,226500,226500,226500,0
|
|
20240401,165400,56298563000,226500,226500,226500,226500,0
|
|
20240401,165300,56298563000,226500,226500,226500,226500,0
|
|
20240401,165200,56298563000,226500,226500,226500,226500,0
|
|
20240401,165100,56298563000,226500,226500,226500,226500,0
|
|
20240401,165000,56298563000,226500,226500,226500,226500,0
|
|
20240401,164900,56298563000,226500,226500,226500,226500,0
|
|
20240401,164800,56298563000,226500,226500,226500,226500,0
|
|
20240401,164700,56298563000,226500,226500,226500,226500,0
|
|
20240401,164600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,164500,56298563000,226500,226500,226500,226500,0
|
|
20240401,164400,56298563000,226500,226500,226500,226500,0
|
|
20240401,164300,56298563000,226500,226500,226500,226500,0
|
|
20240401,164200,56298563000,226500,226500,226500,226500,0
|
|
20240401,164100,56298563000,226500,226500,226500,226500,0
|
|
20240401,164000,56298563000,226500,226500,226500,226500,0
|
|
20240401,163900,56298563000,226500,226500,226500,226500,0
|
|
20240401,163800,56298563000,226500,226500,226500,226500,0
|
|
20240401,163700,56298563000,226500,226500,226500,226500,0
|
|
20240401,163600,56298563000,226500,226500,226500,226500,0
|
|
20240401,163500,56298563000,226500,226500,226500,226500,0
|
|
20240401,163400,56298563000,226500,226500,226500,226500,0
|
|
20240401,163300,56298563000,226500,226500,226500,226500,0
|
|
20240401,163200,56298563000,226500,226500,226500,226500,0
|
|
20240401,163100,56298563000,226500,226500,226500,226500,0
|
|
20240401,163000,56298563000,226500,226500,226500,226500,0
|
|
20240401,162900,56298563000,226500,226500,226500,226500,0
|
|
20240401,162800,56298563000,226500,226500,226500,226500,0
|
|
20240401,162700,56298563000,226500,226500,226500,226500,0
|
|
20240401,162600,56298563000,226500,226500,226500,226500,0
|
|
20240401,162500,56298563000,226500,226500,226500,226500,0
|
|
20240401,162400,56298563000,226500,226500,226500,226500,0
|
|
20240401,162300,56298563000,226500,226500,226500,226500,0
|
|
20240401,162200,56298563000,226500,226500,226500,226500,0
|
|
20240401,162100,56298563000,226500,226500,226500,226500,0
|
|
20240401,162000,56298563000,226500,226500,226500,226500,0
|
|
20240401,161900,56298563000,226500,226500,226500,226500,0
|
|
20240401,161800,56298563000,226500,226500,226500,226500,0
|
|
20240401,161700,56298563000,226500,226500,226500,226500,0
|
|
20240401,161600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,161500,56298563000,226500,226500,226500,226500,0
|
|
20240401,161400,56298563000,226500,226500,226500,226500,0
|
|
20240401,161300,56298563000,226500,226500,226500,226500,0
|
|
20240401,161200,56298563000,226500,226500,226500,226500,0
|
|
20240401,161100,56298563000,226500,226500,226500,226500,0
|
|
20240401,161000,56298563000,226500,226500,226500,226500,0
|
|
20240401,160900,56298563000,226500,226500,226500,226500,0
|
|
20240401,160800,56298563000,226500,226500,226500,226500,0
|
|
20240401,160700,56298563000,226500,226500,226500,226500,0
|
|
20240401,160600,56298563000,226500,226500,226500,226500,0
|
|
20240401,160500,56298563000,226500,226500,226500,226500,0
|
|
20240401,160400,56298563000,226500,226500,226500,226500,0
|
|
20240401,160300,56298563000,226500,226500,226500,226500,0
|
|
20240401,160200,56298563000,226500,226500,226500,226500,0
|
|
20240401,160100,56298563000,226500,226500,226500,226500,0
|
|
20240401,160000,56298563000,226500,226500,226500,226500,0
|
|
20240401,155900,56298563000,226500,226500,226500,226500,0
|
|
20240401,155800,56298563000,226500,226500,226500,226500,0
|
|
20240401,155700,56298563000,226500,226500,226500,226500,0
|
|
20240401,155600,56298563000,226500,226500,226500,226500,0
|
|
20240401,155500,56298563000,226500,226500,226500,226500,0
|
|
20240401,155400,56298563000,226500,226500,226500,226500,0
|
|
20240401,155300,56298563000,226500,226500,226500,226500,0
|
|
20240401,155200,56298563000,226500,226500,226500,226500,0
|
|
20240401,155100,56298563000,226500,226500,226500,226500,0
|
|
20240401,155000,56298563000,226500,226500,226500,226500,0
|
|
20240401,154900,56298563000,226500,226500,226500,226500,0
|
|
20240401,154800,56298563000,226500,226500,226500,226500,0
|
|
20240401,154700,56298563000,226500,226500,226500,226500,0
|
|
20240401,154600,56298563000,226500,226500,226500,226500,4333
|
|
20240401,154500,56298563000,226500,226500,226500,226500,0
|
|
20240401,154400,56298563000,226500,226500,226500,226500,0
|
|
20240401,154300,56298563000,226500,226500,226500,226500,0
|
|
20240401,154200,56298563000,226500,226500,226500,226500,0
|
|
20240401,154100,56298563000,226500,226500,226500,226500,0
|
|
20240401,154000,56298563000,226500,226500,226500,226500,0
|
|
20240401,153900,56298563000,226500,226500,226500,226500,0
|
|
20240401,153800,56298563000,226500,226500,226500,226500,0
|
|
20240401,153700,56298563000,226500,226500,226500,226500,0
|
|
20240401,153600,56298563000,226500,226500,226500,226500,0
|
|
20240401,153500,56298563000,226500,226500,226500,226500,0
|
|
20240401,153400,56298563000,226500,226500,226500,226500,0
|
|
20240401,153300,56298563000,226500,226500,226500,226500,0
|
|
20240401,153200,56298563000,226500,226500,226500,226500,0
|
|
20240401,153100,56298563000,226500,226500,226500,226500,0
|
|
20240401,153000,56298563000,226500,226500,226500,226500,4333
|
|
20240401,152900,55317138500,226000,226000,226000,226000,0
|
|
20240401,152800,55317138500,226000,226000,226000,226000,0
|
|
20240401,152700,55317138500,226000,226000,226000,226000,0
|
|
20240401,152600,55317138500,226000,226000,226000,226000,0
|
|
20240401,152500,55317138500,226000,226000,226000,226000,0
|
|
20240401,152400,55317138500,226000,226000,226000,226000,0
|
|
20240401,152300,55317138500,226000,226000,226000,226000,0
|
|
20240401,152200,55317138500,226000,226000,226000,226000,0
|
|
20240401,152100,55317138500,226000,226000,226000,226000,0
|
|
20240401,152000,55317138500,226000,226000,226000,226000,0
|
|
20240401,151900,55317138500,226000,226500,226500,226000,519
|
|
20240401,151800,55199792500,226500,226500,226500,226000,237
|
|
20240401,151700,55146145000,226500,226500,226500,226000,1179
|
|
20240401,151600,54879236000,226500,226000,226500,226000,699
|
|
20240401,151500,54721219500,226500,226000,226500,226000,231
|
|
20240401,151400,54668970500,226000,226000,226500,226000,544
|
|
20240401,151300,54545990500,226000,226000,226500,226000,434
|
|
20240401,151200,54447838000,226000,226000,226500,226000,368
|
|
20240401,151100,54364625000,226500,226500,226500,226000,253
|
|
20240401,151000,54307392500,226500,226500,226500,225500,564
|
|
20240401,150900,54179887500,226500,226000,226500,226000,405
|
|
20240401,150800,54088291000,226000,226000,226500,226000,1561
|
|
20240401,150700,53735383500,226000,226000,226500,226000,345
|
|
20240401,150600,53657320000,226000,226000,226500,226000,459
|
|
20240401,150500,53553515000,226000,226000,226500,226000,343
|
|
20240401,150400,53475949500,226000,226000,227000,226000,303
|
|
20240401,150300,53407409500,226000,226500,227000,226000,472
|
|
20240401,150200,53300514500,226500,227000,227000,226000,339
|
|
20240401,150100,53223681000,227000,226500,227000,226000,362
|
|
20240401,150000,53141671000,227000,226500,227000,226500,550
|
|
20240401,145900,53017030500,226500,226000,227000,226000,521
|
|
20240401,145800,52898992500,226000,226000,226500,226000,428
|
|
20240401,145700,52802184000,226000,226500,227000,226000,314
|
|
20240401,145600,52731034000,226500,227000,227000,226500,826
|
|
20240401,145500,52543895500,227000,226500,227000,226000,416
|
|
20240401,145400,52449663000,226000,226000,227000,226000,421
|
|
20240401,145300,52354318500,226000,227000,227000,226000,493
|
|
20240401,145200,52242693000,227000,227000,227000,226500,317
|
|
20240401,145100,52170843000,227000,226500,227000,226500,393
|
|
20240401,145000,52081753000,227000,226500,227000,226500,539
|
|
20240401,144900,51959621000,227000,226500,227000,226500,252
|
|
20240401,144800,51902497500,226500,226500,227000,226000,367
|
|
20240401,144700,51819312000,227000,226500,227500,226500,589
|
|
20240401,144600,51685827500,227000,226500,227000,226500,368
|
|
20240401,144500,51602435500,226500,226500,227500,226500,570
|
|
20240401,144400,51473236500,227000,227000,227500,226500,932
|
|
20240401,144300,51261860000,226500,227000,227000,226500,414
|
|
20240401,144200,51168034500,226500,227000,227000,226500,359
|
|
20240401,144100,51086661500,226500,226500,227000,226500,267
|
|
20240401,144000,51026148500,227000,227000,227000,226500,871
|
|
20240401,143900,50828590000,227000,227500,227500,226500,503
|
|
20240401,143800,50714414500,227000,227000,228000,227000,476
|
|
20240401,143700,50606296000,227000,227500,227500,227000,604
|
|
20240401,143600,50469099000,227500,227000,227500,227000,343
|
|
20240401,143500,50391190000,227000,227500,228000,227000,458
|
|
20240401,143400,50286975500,227500,228000,228000,227000,836
|
|
20240401,143300,50096703000,228000,228000,228000,227000,564
|
|
20240401,143200,49968368000,227500,227500,228000,227500,335
|
|
20240401,143100,49892071000,227500,227500,228000,227000,440
|
|
20240401,143000,49792004500,227500,227500,228000,227500,257
|
|
20240401,142900,49733474500,228000,227500,228000,227500,232
|
|
20240401,142800,49680651500,227500,227000,228000,227000,347
|
|
20240401,142700,49601781500,227500,227000,227500,227000,195
|
|
20240401,142600,49557461500,227500,227500,227500,227000,266
|
|
20240401,142500,49497007000,227000,227500,227500,226500,424
|
|
20240401,142400,49400652500,227000,227000,227500,227000,372
|
|
20240401,142300,49316164000,227000,227000,227500,227000,237
|
|
20240401,142200,49262317000,227500,227000,227500,226500,374
|
|
20240401,142100,49177340500,227000,227000,227500,227000,271
|
|
20240401,142000,49115791000,227000,227500,227500,227000,138
|
|
20240401,141900,49084427500,227000,227500,227500,226500,615
|
|
20240401,141800,48944778000,226500,227000,227500,226500,659
|
|
20240401,141700,48795359500,227000,227000,227000,226500,149
|
|
20240401,141600,48761550000,226500,226500,227000,226500,267
|
|
20240401,141500,48701021000,226500,227000,227000,226500,1172
|
|
20240401,141400,48435409500,226500,227000,227500,226500,261
|
|
20240401,141300,48376212500,227000,227000,227500,226500,291
|
|
20240401,141200,48310119500,227500,227500,227500,226500,440
|
|
20240401,141100,48210169000,227000,227500,227500,227000,1459
|
|
20240401,141000,47878930000,227500,227000,227500,227000,188
|
|
20240401,140900,47836214500,227500,227500,227500,227000,789
|
|
20240401,140800,47656823000,227500,227000,227500,227000,157
|
|
20240401,140700,47621130500,227500,227500,228000,227000,1176
|
|
20240401,140600,47353540500,227000,227000,227500,227000,491
|
|
20240401,140500,47241926500,227500,227000,227500,227000,212
|
|
20240401,140400,47193731000,227500,227500,227500,227000,390
|
|
20240401,140300,47105072500,227500,227000,228000,227000,309
|
|
20240401,140200,47034805500,227000,227500,228000,227000,238
|
|
20240401,140100,46980651500,228000,227500,228000,227000,343
|
|
20240401,140000,46902704500,227500,227000,227500,227000,198
|
|
20240401,135900,46857718000,227500,227500,227500,227000,580
|
|
20240401,135800,46725925500,227500,227500,228000,227000,923
|
|
20240401,135700,46516026000,227000,226500,227500,226500,321
|
|
20240401,135600,46443174000,226500,227000,227500,226500,527
|
|
20240401,135500,46323619500,227000,226500,227500,226500,273
|
|
20240401,135400,46261650500,226500,226500,227000,226500,596
|
|
20240401,135300,46126429000,226500,227000,227500,226500,1168
|
|
20240401,135200,45861419500,227000,227500,227500,227000,257
|
|
20240401,135100,45803020000,227500,227000,227500,226500,560
|
|
20240401,135000,45675732500,226500,227000,227000,226500,522
|
|
20240401,134900,45557334000,227000,227000,227000,226500,288
|
|
20240401,134800,45492040000,226500,226500,227000,226500,298
|
|
20240401,134700,45424421500,227000,227000,227000,226500,500
|
|
20240401,134600,45311097500,226500,226500,227000,226500,382
|
|
20240401,134500,45224493000,227000,227000,227000,226500,486
|
|
20240401,134400,45114207500,226500,226500,227000,226500,348
|
|
20240401,134300,45035341500,226500,227000,227000,226500,267
|
|
20240401,134200,44974807500,227000,227000,227500,226500,461
|
|
20240401,134100,44870195500,227000,227500,227500,227000,287
|
|
20240401,134000,44805018000,227000,227000,227500,227000,406
|
|
20240401,133900,44712805000,227500,226500,227500,226500,690
|
|
20240401,133800,44556160500,226000,226500,226500,226000,404
|
|
20240401,133700,44464707500,226000,227000,227000,226000,685
|
|
20240401,133600,44309518500,227000,226500,227000,226500,204
|
|
20240401,133500,44263261500,226500,227000,227000,226500,235
|
|
20240401,133400,44209962000,227000,226500,227000,226500,409
|
|
20240401,133300,44117290000,226500,226500,227000,226500,252
|
|
20240401,133200,44060154000,226500,226500,227000,226500,230
|
|
20240401,133100,44007983500,227000,226500,227000,226000,434
|
|
20240401,133000,43909626000,226500,226500,227000,226000,417
|
|
20240401,132900,43815266000,226500,226500,227000,226000,270
|
|
20240401,132800,43754119000,227000,226500,227000,226000,825
|
|
20240401,132700,43567239500,226500,226500,227000,226000,713
|
|
20240401,132600,43405923500,227000,226500,227000,226000,500
|
|
20240401,132500,43292666000,227000,226500,227000,226000,426
|
|
20240401,132400,43196153000,226500,226500,227000,226500,200
|
|
20240401,132300,43150825500,226500,226500,227000,226500,326
|
|
20240401,132200,43076954500,226500,226000,227000,226000,237
|
|
20240401,132100,43023269000,226500,226500,226500,226000,372
|
|
20240401,132000,42939076500,226500,226000,227000,226000,395
|
|
20240401,131900,42849634000,226000,226000,227000,226000,175
|
|
20240401,131800,42810045500,226500,226500,227000,226500,203
|
|
20240401,131700,42764053500,226500,227000,227000,226000,219
|
|
20240401,131600,42714424500,226500,227000,227000,226000,209
|
|
20240401,131500,42667070000,226500,226000,226500,226000,449
|
|
20240401,131400,42565543500,226000,226500,226500,226000,407
|
|
20240401,131300,42473406000,226500,227000,227000,226500,559
|
|
20240401,131200,42346756500,227000,227000,227500,226500,286
|
|
20240401,131100,42281871000,226500,227500,227500,226500,747
|
|
20240401,131000,42112508500,227000,227000,227500,227000,531
|
|
20240401,130900,41991940000,227000,227000,227500,226500,245
|
|
20240401,130800,41936349000,227500,227500,227500,226500,307
|
|
20240401,130700,41866697000,227000,227000,227500,226500,163
|
|
20240401,130600,41829693000,227000,227000,227500,226500,455
|
|
20240401,130500,41726415000,227000,227500,227500,227000,481
|
|
20240401,130400,41617206000,227500,227000,227500,227000,79
|
|
20240401,130300,41599260500,227000,227500,227500,227000,134
|
|
20240401,130200,41568810500,227500,226500,227500,226500,620
|
|
20240401,130100,41428131000,227000,226500,227500,226500,204
|
|
20240401,130000,41381861000,226500,226500,227500,226500,125
|
|
20240401,125900,41353494500,226500,227000,227500,226500,549
|
|
20240401,125800,41228941500,227000,227000,227500,226500,275
|
|
20240401,125700,41166570000,227000,227000,227500,227000,120
|
|
20240401,125600,41139313500,227000,226500,227500,226500,344
|
|
20240401,125500,41061287500,226500,227000,227000,226500,143
|
|
20240401,125400,41028869000,226500,227000,227500,226500,810
|
|
20240401,125300,40844987500,227000,227500,228000,227000,93
|
|
20240401,125200,40823847000,227000,227000,228000,227000,229
|
|
20240401,125100,40771721500,227500,227500,228000,227500,633
|
|
20240401,125000,40627706000,227500,228000,228500,227500,881
|
|
20240401,124900,40426903000,228000,227500,228500,227500,141
|
|
20240401,124800,40394777000,228500,228000,228500,227500,1703
|
|
20240401,124700,40006201000,228000,227500,228500,227500,1306
|
|
20240401,124600,39708513000,227500,227500,228000,227500,172
|
|
20240401,124500,39669359000,228000,228000,228000,227500,154
|
|
20240401,124400,39634280000,228000,227000,228000,227000,584
|
|
20240401,124300,39501427000,227000,227000,227500,227000,427
|
|
20240401,124200,39404394500,227500,227500,227500,227000,345
|
|
20240401,124100,39325936500,227000,227000,227500,227000,171
|
|
20240401,124000,39287074500,227000,227000,227500,227000,292
|
|
20240401,123900,39220769000,227000,226500,227500,226500,163
|
|
20240401,123800,39183782000,226500,227000,227000,226500,317
|
|
20240401,123700,39111877500,227500,227000,227500,226500,664
|
|
20240401,123600,38961331000,227000,226500,227500,226500,561
|
|
20240401,123500,38834026500,226500,226500,227000,226500,96
|
|
20240401,123400,38812267500,227000,227000,227000,226500,690
|
|
20240401,123300,38655788000,226500,226500,227000,226500,204
|
|
20240401,123200,38609571000,227000,227000,227000,226500,210
|
|
20240401,123100,38561987000,227000,227000,227000,226500,155
|
|
20240401,123000,38526860500,226500,226500,227000,226000,409
|
|
20240401,122900,38434272500,226500,226000,226500,226000,235
|
|
20240401,122800,38381126500,226500,226000,226500,226000,602
|
|
20240401,122700,38244833500,226000,226500,226500,226000,177
|
|
20240401,122600,38204792000,226500,226500,226500,226000,130
|
|
20240401,122500,38175390000,226500,226000,226500,226000,238
|
|
20240401,122400,38121538000,226000,226000,226500,226000,264
|
|
20240401,122300,38061862000,226500,226500,226500,226000,281
|
|
20240401,122200,37998317000,226000,226500,226500,226000,159
|
|
20240401,122100,37962346500,225500,226000,226500,225500,353
|
|
20240401,122000,37882562500,226000,226000,226500,226000,222
|
|
20240401,121900,37832354500,226000,225500,226500,225500,273
|
|
20240401,121800,37770650000,225500,226000,226500,225500,1390
|
|
20240401,121700,37457087000,226500,226000,226500,226000,982
|
|
20240401,121600,37235095500,226000,226000,226000,225500,185
|
|
20240401,121500,37193321500,225500,226000,226000,225500,338
|
|
20240401,121400,37117081500,225500,226000,226000,225500,307
|
|
20240401,121300,37047831000,225500,226000,226000,225500,272
|
|
20240401,121200,36986470000,225500,226000,226000,225500,375
|
|
20240401,121100,36901875500,226000,225500,226000,225500,204
|
|
20240401,121000,36855853500,226000,225500,226000,225500,296
|
|
20240401,120900,36789080500,225500,225500,226000,225000,340
|
|
20240401,120800,36712398000,226000,226000,226000,225500,330
|
|
20240401,120700,36637967000,225500,225500,226000,225500,308
|
|
20240401,120600,36568506500,226000,226000,226000,225500,165
|
|
20240401,120500,36531266500,226000,225500,226000,225500,362
|
|
20240401,120400,36449598000,226000,225500,226000,225500,203
|
|
20240401,120300,36403781000,225500,226000,226000,225500,147
|
|
20240401,120200,36370613500,225500,226000,226000,225500,223
|
|
20240401,120100,36320296500,226000,226000,226000,225500,138
|
|
20240401,120000,36289165000,226000,226000,226000,225500,145
|
|
20240401,115900,36256446000,226000,226000,226000,225500,226
|
|
20240401,115800,36205447000,225500,225500,226000,225500,342
|
|
20240401,115700,36128288000,226000,226000,226000,225500,709
|
|
20240401,115600,35968373500,226000,226000,226000,225500,252
|
|
20240401,115500,35911519000,226000,226000,226500,225500,866
|
|
20240401,115400,35715831000,226500,226500,226500,226000,145
|
|
20240401,115300,35683009500,226500,226000,226500,225500,312
|
|
20240401,115200,35612573500,226000,226000,226000,225500,329
|
|
20240401,115100,35538357000,225500,226000,226500,225500,380
|
|
20240401,115000,35452456000,226000,225500,226500,225500,259
|
|
20240401,114900,35393987500,226000,226000,226000,225500,212
|
|
20240401,114800,35346155000,226000,226000,226500,225500,180
|
|
20240401,114700,35305456500,226500,226000,226500,225500,234
|
|
20240401,114600,35252594500,225500,226500,226500,225500,587
|
|
20240401,114500,35119986500,226500,226000,226500,226000,112
|
|
20240401,114400,35094657500,226500,226500,226500,226000,182
|
|
20240401,114300,35053509500,226500,226000,226500,226000,297
|
|
20240401,114200,34986341500,226000,226000,226500,226000,128
|
|
20240401,114100,34957394500,226000,226000,226500,226000,211
|
|
20240401,114000,34909692000,226000,226000,226500,226000,344
|
|
20240401,113900,34831894500,226500,226000,226500,226000,200
|
|
20240401,113800,34786677500,226000,226500,226500,226000,212
|
|
20240401,113700,34738743000,226000,226500,226500,226000,214
|
|
20240401,113600,34690351500,226000,226000,226500,226000,221
|
|
20240401,113500,34640364000,226000,226000,226500,226000,101
|
|
20240401,113400,34617513000,226500,226000,226500,225500,219
|
|
20240401,113300,34568030000,226000,226500,226500,226000,240
|
|
20240401,113200,34513739500,226000,226000,226000,225500,193
|
|
20240401,113100,34470151000,226000,226000,226000,225500,128
|
|
20240401,113000,34441250500,226000,226500,226500,226000,278
|
|
20240401,112900,34378377500,226000,226000,226500,225500,1071
|
|
20240401,112800,34136510000,225500,225500,226000,225500,179
|
|
20240401,112700,34096107000,225500,225500,226000,225500,325
|
|
20240401,112600,34022773500,226000,226000,226000,225500,484
|
|
20240401,112500,33913593000,225500,226000,226000,225500,168
|
|
20240401,112400,33875667000,226000,225500,226000,225500,278
|
|
20240401,112300,33812960500,226000,225500,226000,225500,144
|
|
20240401,112200,33780465500,226000,225500,226000,225500,244
|
|
20240401,112100,33725393000,226000,226000,226000,225500,258
|
|
20240401,112000,33667174500,226000,226000,226000,225500,238
|
|
20240401,111900,33613478500,225500,225500,226000,225500,229
|
|
20240401,111800,33561823000,226000,226000,226000,225500,289
|
|
20240401,111700,33496604500,225500,225500,226000,225500,229
|
|
20240401,111600,33444937500,225500,226000,226000,225500,172
|
|
20240401,111500,33406099000,225500,226000,226000,225500,227
|
|
20240401,111400,33354865000,226000,225500,226000,225500,207
|
|
20240401,111300,33308146500,226000,226000,226000,225500,73
|
|
20240401,111200,33291660500,225500,225500,226000,225500,264
|
|
20240401,111100,33232104000,226000,226000,226000,225500,174
|
|
20240401,111000,33192819000,225500,226000,226000,225500,106
|
|
20240401,110900,33168876500,226000,226000,226000,225500,240
|
|
20240401,110800,33114697000,226000,226500,226500,225500,398
|
|
20240401,110700,33024831500,226000,226000,226500,226000,221
|
|
20240401,110600,32974855500,225500,225500,226000,225500,199
|
|
20240401,110500,32929928500,226000,225500,226000,225000,482
|
|
20240401,110400,32821183000,225500,226000,226500,225500,633
|
|
20240401,110300,32678134500,225500,225500,226000,225000,1355
|
|
20240401,110200,32373086500,225500,225500,225500,225000,519
|
|
20240401,110100,32256261500,225500,225500,225500,225000,276
|
|
20240401,110000,32194107000,225000,225000,225500,225000,278
|
|
20240401,105900,32131482500,225500,225500,225500,225000,301
|
|
20240401,105800,32063731000,225000,225000,225500,225000,185
|
|
20240401,105700,32022055000,225500,225500,226000,225000,468
|
|
20240401,105600,31916677500,225000,226000,226000,225000,577
|
|
20240401,105500,31786576500,226000,225500,226000,225500,308
|
|
20240401,105400,31717091000,225500,225500,226000,225500,579
|
|
20240401,105300,31586508000,226000,225500,226000,225500,395
|
|
20240401,105200,31497398000,226000,226000,226000,225500,276
|
|
20240401,105100,31435141500,225500,225500,226000,225500,195
|
|
20240401,105000,31391150500,225500,226000,226000,225500,213
|
|
20240401,104900,31343095500,225500,226500,226500,225500,327
|
|
20240401,104800,31269213000,226500,226000,226500,226000,157
|
|
20240401,104700,31233714000,226000,226000,226500,226000,146
|
|
20240401,104600,31200701500,226500,226000,226500,226000,551
|
|
20240401,104500,31076129000,226000,226500,226500,226000,272
|
|
20240401,104400,31014603500,226000,226500,227000,226000,288
|
|
20240401,104300,30949344000,227000,227500,227500,226000,824
|
|
20240401,104200,30762352500,227000,226500,227500,226000,405
|
|
20240401,104100,30670504500,227000,226000,227000,226000,134
|
|
20240401,104000,30640177000,225500,226000,226500,225500,424
|
|
20240401,103900,30544325500,226500,225500,226500,225500,447
|
|
20240401,103800,30443245000,226000,225500,226000,225500,288
|
|
20240401,103700,30378224500,225500,225500,226000,225000,779
|
|
20240401,103600,30202570500,225500,225500,226000,225500,201
|
|
20240401,103500,30157229000,225500,225500,226000,225500,304
|
|
20240401,103400,30088641500,225500,225500,226500,225500,826
|
|
20240401,103300,29902096000,226000,225500,226000,225500,248
|
|
20240401,103200,29846141500,226000,226000,226500,225500,237
|
|
20240401,103100,29792622500,226000,226000,226500,226000,201
|
|
20240401,103000,29747158000,226000,226500,227000,226000,552
|
|
20240401,102900,29622237500,226500,227500,227500,226500,1255
|
|
20240401,102800,29337397500,227500,227500,227500,227000,388
|
|
20240401,102700,29249242500,227000,227500,228000,227000,765
|
|
20240401,102600,29075161500,227500,227500,227500,227000,426
|
|
20240401,102500,28978323000,227500,227500,227500,227000,360
|
|
20240401,102400,28896502500,227000,227500,228000,227000,666
|
|
20240401,102300,28744957500,228000,228000,228000,227500,507
|
|
20240401,102200,28629508000,228000,227000,228000,227000,861
|
|
20240401,102100,28433635000,227500,227000,227500,227000,588
|
|
20240401,102000,28300017000,227000,227000,227000,226500,445
|
|
20240401,101900,28199025500,226500,226000,227000,226000,612
|
|
20240401,101800,28060430500,226000,226500,226500,226000,544
|
|
20240401,101700,27937303500,226000,226500,226500,226000,354
|
|
20240401,101600,27857172000,226500,225000,226500,225000,721
|
|
20240401,101500,27694379500,225000,225000,225500,225000,598
|
|
20240401,101400,27559710000,225500,226000,226000,225500,654
|
|
20240401,101300,27412170000,226000,225500,226000,225000,362
|
|
20240401,101200,27330498500,225500,225000,225500,224500,658
|
|
20240401,101100,27182371000,225500,224500,225500,224500,963
|
|
20240401,101000,26965833500,225000,224000,225000,223500,445
|
|
20240401,100900,26866013500,224000,224000,224500,223500,1956
|
|
20240401,100800,26427758500,224500,225000,225000,224000,1716
|
|
20240401,100700,26042295000,224500,224500,225000,224000,1231
|
|
20240401,100600,25766091000,225000,224500,225000,224500,1365
|
|
20240401,100500,25459606500,224500,224500,225000,224500,889
|
|
20240401,100400,25259981500,225000,225000,225500,224500,1860
|
|
20240401,100300,24841496000,225000,225500,226000,225000,922
|
|
20240401,100200,24633678000,225500,226000,226500,225500,780
|
|
20240401,100100,24457596500,226000,226000,226500,225500,961
|
|
20240401,100000,24240370000,226500,226500,226500,226000,253
|
|
20240401,095900,24183175000,226000,226000,226500,225500,858
|
|
20240401,095800,23989251500,226000,225500,226500,225500,1296
|
|
20240401,095700,23696341000,226000,225000,226000,224500,4324
|
|
20240401,095600,22723255500,225500,225500,225500,225000,1046
|
|
20240401,095500,22487838000,225000,226500,226500,225000,6253
|
|
20240401,095400,21077181000,226500,226500,226500,226000,1468
|
|
20240401,095300,20744807500,226000,227500,227500,226000,3257
|
|
20240401,095200,20007001500,227000,227500,227500,227000,866
|
|
20240401,095100,19810381000,227500,227000,227500,227000,142
|
|
20240401,095000,19778122500,227000,226500,227500,226500,447
|
|
20240401,094900,19676763000,226500,227500,228000,226500,1485
|
|
20240401,094800,19339518500,228000,227500,228000,227000,484
|
|
20240401,094700,19229390500,227500,227000,228000,226500,829
|
|
20240401,094600,19040848000,227000,226500,227500,226500,1585
|
|
20240401,094500,18681058500,227000,226500,227000,226500,563
|
|
20240401,094400,18553496000,226500,227500,228000,226500,2967
|
|
20240401,094300,17879483000,228000,228500,228500,227500,1111
|
|
20240401,094200,17626457000,228500,228500,228500,228000,677
|
|
20240401,094100,17472064000,228500,229000,229000,228000,607
|
|
20240401,094000,17333434500,228500,229000,229000,228500,516
|
|
20240401,093900,17215477000,229000,228500,229000,227500,1133
|
|
20240401,093800,16956891000,228500,228500,228500,228000,1158
|
|
20240401,093700,16692754500,228500,228500,228500,227500,1603
|
|
20240401,093600,16327277500,228000,229000,229000,228000,1044
|
|
20240401,093500,16088666500,229000,229000,229000,228500,446
|
|
20240401,093400,15986683000,228500,229000,229000,228500,548
|
|
20240401,093300,15861392000,228500,228500,229000,228000,1248
|
|
20240401,093200,15576096000,228500,230000,230000,228000,2966
|
|
20240401,093100,14897451000,230000,230500,230500,229500,600
|
|
20240401,093000,14759481000,230500,231000,231000,230000,424
|
|
20240401,092900,14661861500,231000,231000,231000,229500,1575
|
|
20240401,092800,14299585000,230500,231000,231000,230500,311
|
|
20240401,092700,14227801000,231000,230500,231000,230000,571
|
|
20240401,092600,14096254000,230500,231500,231500,230000,1580
|
|
20240401,092500,13731828000,231500,230500,231500,230500,662
|
|
20240401,092400,13579012000,230500,230000,230500,229500,1291
|
|
20240401,092300,13282120000,230000,229500,230000,228500,2211
|
|
20240401,092200,12775859000,229000,230000,230000,228500,2170
|
|
20240401,092100,12278716500,229500,230000,230000,229000,542
|
|
20240401,092000,12154381500,230000,228500,230000,228000,2138
|
|
20240401,091900,11665030500,228500,230000,230000,228500,1553
|
|
20240401,091800,11308934000,230000,229500,230500,229000,1913
|
|
20240401,091700,10869335500,229500,230500,231000,229000,741
|
|
20240401,091600,10698954000,230500,230500,231000,229500,4629
|
|
20240401,091500,9633621000,230500,231000,231500,230500,973
|
|
20240401,091400,9409200500,231500,231500,231500,230500,2838
|
|
20240401,091300,8753548000,232000,233000,233000,231500,2129
|
|
20240401,091200,8259095000,233000,233000,233000,232500,758
|
|
20240401,091100,8082771500,233000,232500,233000,232500,1008
|
|
20240401,091000,7848057000,232500,232000,233000,232000,575
|
|
20240401,090900,7714453500,232000,233000,233000,232000,1143
|
|
20240401,090800,7448682500,233000,233000,233500,232500,1608
|
|
20240401,090700,7074381500,233000,233500,234000,233000,594
|
|
20240401,090600,6935693000,233500,233500,234500,232500,2864
|
|
20240401,090500,6267555500,234500,235000,235500,234000,3642
|
|
20240401,090400,5413114000,235500,235000,236000,234500,3039
|
|
20240401,090300,4697712000,235000,234500,235500,234000,2474
|
|
20240401,090200,4117418500,234500,235000,235500,234000,4431
|
|
20240401,090100,3077325500,234500,235000,236000,234500,3660
|
|
20240401,090000,2216394500,235000,233500,235500,232000,9479
|