711 lines
41 KiB
CSV
711 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,204800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,204700,40789668000,224000,224000,224000,224000,0
|
|
20240403,204600,40789668000,224000,224000,224000,224000,0
|
|
20240403,204500,40789668000,224000,224000,224000,224000,0
|
|
20240403,204400,40789668000,224000,224000,224000,224000,0
|
|
20240403,204300,40789668000,224000,224000,224000,224000,0
|
|
20240403,204200,40789668000,224000,224000,224000,224000,0
|
|
20240403,204100,40789668000,224000,224000,224000,224000,0
|
|
20240403,204000,40789668000,224000,224000,224000,224000,0
|
|
20240403,203900,40789668000,224000,224000,224000,224000,0
|
|
20240403,203800,40789668000,224000,224000,224000,224000,0
|
|
20240403,203700,40789668000,224000,224000,224000,224000,0
|
|
20240403,203600,40789668000,224000,224000,224000,224000,0
|
|
20240403,203500,40789668000,224000,224000,224000,224000,0
|
|
20240403,203400,40789668000,224000,224000,224000,224000,0
|
|
20240403,203300,40789668000,224000,224000,224000,224000,0
|
|
20240403,203200,40789668000,224000,224000,224000,224000,0
|
|
20240403,203100,40789668000,224000,224000,224000,224000,0
|
|
20240403,203000,40789668000,224000,224000,224000,224000,0
|
|
20240403,202900,40789668000,224000,224000,224000,224000,0
|
|
20240403,202800,40789668000,224000,224000,224000,224000,0
|
|
20240403,202700,40789668000,224000,224000,224000,224000,0
|
|
20240403,202600,40789668000,224000,224000,224000,224000,0
|
|
20240403,202500,40789668000,224000,224000,224000,224000,0
|
|
20240403,202400,40789668000,224000,224000,224000,224000,0
|
|
20240403,202300,40789668000,224000,224000,224000,224000,0
|
|
20240403,202200,40789668000,224000,224000,224000,224000,0
|
|
20240403,202100,40789668000,224000,224000,224000,224000,0
|
|
20240403,202000,40789668000,224000,224000,224000,224000,0
|
|
20240403,201900,40789668000,224000,224000,224000,224000,0
|
|
20240403,201800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,201700,40789668000,224000,224000,224000,224000,0
|
|
20240403,201600,40789668000,224000,224000,224000,224000,0
|
|
20240403,201500,40789668000,224000,224000,224000,224000,0
|
|
20240403,201400,40789668000,224000,224000,224000,224000,0
|
|
20240403,201300,40789668000,224000,224000,224000,224000,0
|
|
20240403,201200,40789668000,224000,224000,224000,224000,0
|
|
20240403,201100,40789668000,224000,224000,224000,224000,0
|
|
20240403,201000,40789668000,224000,224000,224000,224000,0
|
|
20240403,200900,40789668000,224000,224000,224000,224000,0
|
|
20240403,200800,40789668000,224000,224000,224000,224000,0
|
|
20240403,200700,40789668000,224000,224000,224000,224000,0
|
|
20240403,200600,40789668000,224000,224000,224000,224000,0
|
|
20240403,200500,40789668000,224000,224000,224000,224000,0
|
|
20240403,200400,40789668000,224000,224000,224000,224000,0
|
|
20240403,200300,40789668000,224000,224000,224000,224000,0
|
|
20240403,200200,40789668000,224000,224000,224000,224000,0
|
|
20240403,200100,40789668000,224000,224000,224000,224000,0
|
|
20240403,200000,40789668000,224000,224000,224000,224000,0
|
|
20240403,195900,40789668000,224000,224000,224000,224000,0
|
|
20240403,195800,40789668000,224000,224000,224000,224000,0
|
|
20240403,195700,40789668000,224000,224000,224000,224000,0
|
|
20240403,195600,40789668000,224000,224000,224000,224000,0
|
|
20240403,195500,40789668000,224000,224000,224000,224000,0
|
|
20240403,195400,40789668000,224000,224000,224000,224000,0
|
|
20240403,195300,40789668000,224000,224000,224000,224000,0
|
|
20240403,195200,40789668000,224000,224000,224000,224000,0
|
|
20240403,195100,40789668000,224000,224000,224000,224000,0
|
|
20240403,195000,40789668000,224000,224000,224000,224000,0
|
|
20240403,194900,40789668000,224000,224000,224000,224000,0
|
|
20240403,194800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,194700,40789668000,224000,224000,224000,224000,0
|
|
20240403,194600,40789668000,224000,224000,224000,224000,0
|
|
20240403,194500,40789668000,224000,224000,224000,224000,0
|
|
20240403,194400,40789668000,224000,224000,224000,224000,0
|
|
20240403,194300,40789668000,224000,224000,224000,224000,0
|
|
20240403,194200,40789668000,224000,224000,224000,224000,0
|
|
20240403,194100,40789668000,224000,224000,224000,224000,0
|
|
20240403,194000,40789668000,224000,224000,224000,224000,0
|
|
20240403,193900,40789668000,224000,224000,224000,224000,0
|
|
20240403,193800,40789668000,224000,224000,224000,224000,0
|
|
20240403,193700,40789668000,224000,224000,224000,224000,0
|
|
20240403,193600,40789668000,224000,224000,224000,224000,0
|
|
20240403,193500,40789668000,224000,224000,224000,224000,0
|
|
20240403,193400,40789668000,224000,224000,224000,224000,0
|
|
20240403,193300,40789668000,224000,224000,224000,224000,0
|
|
20240403,193200,40789668000,224000,224000,224000,224000,0
|
|
20240403,193100,40789668000,224000,224000,224000,224000,0
|
|
20240403,193000,40789668000,224000,224000,224000,224000,0
|
|
20240403,192900,40789668000,224000,224000,224000,224000,0
|
|
20240403,192800,40789668000,224000,224000,224000,224000,0
|
|
20240403,192700,40789668000,224000,224000,224000,224000,0
|
|
20240403,192600,40789668000,224000,224000,224000,224000,0
|
|
20240403,192500,40789668000,224000,224000,224000,224000,0
|
|
20240403,192400,40789668000,224000,224000,224000,224000,0
|
|
20240403,192300,40789668000,224000,224000,224000,224000,0
|
|
20240403,192200,40789668000,224000,224000,224000,224000,0
|
|
20240403,192100,40789668000,224000,224000,224000,224000,0
|
|
20240403,192000,40789668000,224000,224000,224000,224000,0
|
|
20240403,191900,40789668000,224000,224000,224000,224000,0
|
|
20240403,191800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,191700,40789668000,224000,224000,224000,224000,0
|
|
20240403,191600,40789668000,224000,224000,224000,224000,0
|
|
20240403,191500,40789668000,224000,224000,224000,224000,0
|
|
20240403,191400,40789668000,224000,224000,224000,224000,0
|
|
20240403,191300,40789668000,224000,224000,224000,224000,0
|
|
20240403,191200,40789668000,224000,224000,224000,224000,0
|
|
20240403,191100,40789668000,224000,224000,224000,224000,0
|
|
20240403,191000,40789668000,224000,224000,224000,224000,0
|
|
20240403,190900,40789668000,224000,224000,224000,224000,0
|
|
20240403,190800,40789668000,224000,224000,224000,224000,0
|
|
20240403,190700,40789668000,224000,224000,224000,224000,0
|
|
20240403,190600,40789668000,224000,224000,224000,224000,0
|
|
20240403,190500,40789668000,224000,224000,224000,224000,0
|
|
20240403,190400,40789668000,224000,224000,224000,224000,0
|
|
20240403,190300,40789668000,224000,224000,224000,224000,0
|
|
20240403,190200,40789668000,224000,224000,224000,224000,0
|
|
20240403,190100,40789668000,224000,224000,224000,224000,0
|
|
20240403,190000,40789668000,224000,224000,224000,224000,0
|
|
20240403,185900,40789668000,224000,224000,224000,224000,0
|
|
20240403,185800,40789668000,224000,224000,224000,224000,0
|
|
20240403,185700,40789668000,224000,224000,224000,224000,0
|
|
20240403,185600,40789668000,224000,224000,224000,224000,0
|
|
20240403,185500,40789668000,224000,224000,224000,224000,0
|
|
20240403,185400,40789668000,224000,224000,224000,224000,0
|
|
20240403,185300,40789668000,224000,224000,224000,224000,0
|
|
20240403,185200,40789668000,224000,224000,224000,224000,0
|
|
20240403,185100,40789668000,224000,224000,224000,224000,0
|
|
20240403,185000,40789668000,224000,224000,224000,224000,0
|
|
20240403,184900,40789668000,224000,224000,224000,224000,0
|
|
20240403,184800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,184700,40789668000,224000,224000,224000,224000,0
|
|
20240403,184600,40789668000,224000,224000,224000,224000,0
|
|
20240403,184500,40789668000,224000,224000,224000,224000,0
|
|
20240403,184400,40789668000,224000,224000,224000,224000,0
|
|
20240403,184300,40789668000,224000,224000,224000,224000,0
|
|
20240403,184200,40789668000,224000,224000,224000,224000,0
|
|
20240403,184100,40789668000,224000,224000,224000,224000,0
|
|
20240403,184000,40789668000,224000,224000,224000,224000,0
|
|
20240403,183900,40789668000,224000,224000,224000,224000,0
|
|
20240403,183800,40789668000,224000,224000,224000,224000,0
|
|
20240403,183700,40789668000,224000,224000,224000,224000,0
|
|
20240403,183600,40789668000,224000,224000,224000,224000,0
|
|
20240403,183500,40789668000,224000,224000,224000,224000,0
|
|
20240403,183400,40789668000,224000,224000,224000,224000,0
|
|
20240403,183300,40789668000,224000,224000,224000,224000,0
|
|
20240403,183200,40789668000,224000,224000,224000,224000,0
|
|
20240403,183100,40789668000,224000,224000,224000,224000,0
|
|
20240403,183000,40789668000,224000,224000,224000,224000,0
|
|
20240403,182900,40789668000,224000,224000,224000,224000,0
|
|
20240403,182800,40789668000,224000,224000,224000,224000,0
|
|
20240403,182700,40789668000,224000,224000,224000,224000,0
|
|
20240403,182600,40789668000,224000,224000,224000,224000,0
|
|
20240403,182500,40789668000,224000,224000,224000,224000,0
|
|
20240403,182400,40789668000,224000,224000,224000,224000,0
|
|
20240403,182300,40789668000,224000,224000,224000,224000,0
|
|
20240403,182200,40789668000,224000,224000,224000,224000,0
|
|
20240403,182100,40789668000,224000,224000,224000,224000,0
|
|
20240403,182000,40789668000,224000,224000,224000,224000,0
|
|
20240403,181900,40789668000,224000,224000,224000,224000,0
|
|
20240403,181800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,181700,40789668000,224000,224000,224000,224000,0
|
|
20240403,181600,40789668000,224000,224000,224000,224000,0
|
|
20240403,181500,40789668000,224000,224000,224000,224000,0
|
|
20240403,181400,40789668000,224000,224000,224000,224000,0
|
|
20240403,181300,40789668000,224000,224000,224000,224000,0
|
|
20240403,181200,40789668000,224000,224000,224000,224000,0
|
|
20240403,181100,40789668000,224000,224000,224000,224000,0
|
|
20240403,181000,40789668000,224000,224000,224000,224000,0
|
|
20240403,180900,40789668000,224000,224000,224000,224000,0
|
|
20240403,180800,40789668000,224000,224000,224000,224000,0
|
|
20240403,180700,40789668000,224000,224000,224000,224000,0
|
|
20240403,180600,40789668000,224000,224000,224000,224000,0
|
|
20240403,180500,40789668000,224000,224000,224000,224000,0
|
|
20240403,180400,40789668000,224000,224000,224000,224000,0
|
|
20240403,180300,40789668000,224000,224000,224000,224000,0
|
|
20240403,180200,40789668000,224000,224000,224000,224000,0
|
|
20240403,180100,40789668000,224000,224000,224000,224000,0
|
|
20240403,180000,40789668000,224000,224000,224000,224000,0
|
|
20240403,175900,40789668000,224000,224000,224000,224000,0
|
|
20240403,175800,40789668000,224000,224000,224000,224000,0
|
|
20240403,175700,40789668000,224000,224000,224000,224000,0
|
|
20240403,175600,40789668000,224000,224000,224000,224000,0
|
|
20240403,175500,40789668000,224000,224000,224000,224000,0
|
|
20240403,175400,40789668000,224000,224000,224000,224000,0
|
|
20240403,175300,40789668000,224000,224000,224000,224000,0
|
|
20240403,175200,40789668000,224000,224000,224000,224000,0
|
|
20240403,175100,40789668000,224000,224000,224000,224000,0
|
|
20240403,175000,40789668000,224000,224000,224000,224000,0
|
|
20240403,174900,40789668000,224000,224000,224000,224000,0
|
|
20240403,174800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,174700,40789668000,224000,224000,224000,224000,0
|
|
20240403,174600,40789668000,224000,224000,224000,224000,0
|
|
20240403,174500,40789668000,224000,224000,224000,224000,0
|
|
20240403,174400,40789668000,224000,224000,224000,224000,0
|
|
20240403,174300,40789668000,224000,224000,224000,224000,0
|
|
20240403,174200,40789668000,224000,224000,224000,224000,0
|
|
20240403,174100,40789668000,224000,224000,224000,224000,0
|
|
20240403,174000,40789668000,224000,224000,224000,224000,0
|
|
20240403,173900,40789668000,224000,224000,224000,224000,0
|
|
20240403,173800,40789668000,224000,224000,224000,224000,0
|
|
20240403,173700,40789668000,224000,224000,224000,224000,0
|
|
20240403,173600,40789668000,224000,224000,224000,224000,0
|
|
20240403,173500,40789668000,224000,224000,224000,224000,0
|
|
20240403,173400,40789668000,224000,224000,224000,224000,0
|
|
20240403,173300,40789668000,224000,224000,224000,224000,0
|
|
20240403,173200,40789668000,224000,224000,224000,224000,0
|
|
20240403,173100,40789668000,224000,224000,224000,224000,0
|
|
20240403,173000,40789668000,224000,224000,224000,224000,0
|
|
20240403,172900,40789668000,224000,224000,224000,224000,0
|
|
20240403,172800,40789668000,224000,224000,224000,224000,0
|
|
20240403,172700,40789668000,224000,224000,224000,224000,0
|
|
20240403,172600,40789668000,224000,224000,224000,224000,0
|
|
20240403,172500,40789668000,224000,224000,224000,224000,0
|
|
20240403,172400,40789668000,224000,224000,224000,224000,0
|
|
20240403,172300,40789668000,224000,224000,224000,224000,0
|
|
20240403,172200,40789668000,224000,224000,224000,224000,0
|
|
20240403,172100,40789668000,224000,224000,224000,224000,0
|
|
20240403,172000,40789668000,224000,224000,224000,224000,0
|
|
20240403,171900,40789668000,224000,224000,224000,224000,0
|
|
20240403,171800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,171700,40789668000,224000,224000,224000,224000,0
|
|
20240403,171600,40789668000,224000,224000,224000,224000,0
|
|
20240403,171500,40789668000,224000,224000,224000,224000,0
|
|
20240403,171400,40789668000,224000,224000,224000,224000,0
|
|
20240403,171300,40789668000,224000,224000,224000,224000,0
|
|
20240403,171200,40789668000,224000,224000,224000,224000,0
|
|
20240403,171100,40789668000,224000,224000,224000,224000,0
|
|
20240403,171000,40789668000,224000,224000,224000,224000,0
|
|
20240403,170900,40789668000,224000,224000,224000,224000,0
|
|
20240403,170800,40789668000,224000,224000,224000,224000,0
|
|
20240403,170700,40789668000,224000,224000,224000,224000,0
|
|
20240403,170600,40789668000,224000,224000,224000,224000,0
|
|
20240403,170500,40789668000,224000,224000,224000,224000,0
|
|
20240403,170400,40789668000,224000,224000,224000,224000,0
|
|
20240403,170300,40789668000,224000,224000,224000,224000,0
|
|
20240403,170200,40789668000,224000,224000,224000,224000,0
|
|
20240403,170100,40789668000,224000,224000,224000,224000,0
|
|
20240403,170000,40789668000,224000,224000,224000,224000,0
|
|
20240403,165900,40789668000,224000,224000,224000,224000,0
|
|
20240403,165800,40789668000,224000,224000,224000,224000,0
|
|
20240403,165700,40789668000,224000,224000,224000,224000,0
|
|
20240403,165600,40789668000,224000,224000,224000,224000,0
|
|
20240403,165500,40789668000,224000,224000,224000,224000,0
|
|
20240403,165400,40789668000,224000,224000,224000,224000,0
|
|
20240403,165300,40789668000,224000,224000,224000,224000,0
|
|
20240403,165200,40789668000,224000,224000,224000,224000,0
|
|
20240403,165100,40789668000,224000,224000,224000,224000,0
|
|
20240403,165000,40789668000,224000,224000,224000,224000,0
|
|
20240403,164900,40789668000,224000,224000,224000,224000,0
|
|
20240403,164800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,164700,40789668000,224000,224000,224000,224000,0
|
|
20240403,164600,40789668000,224000,224000,224000,224000,0
|
|
20240403,164500,40789668000,224000,224000,224000,224000,0
|
|
20240403,164400,40789668000,224000,224000,224000,224000,0
|
|
20240403,164300,40789668000,224000,224000,224000,224000,0
|
|
20240403,164200,40789668000,224000,224000,224000,224000,0
|
|
20240403,164100,40789668000,224000,224000,224000,224000,0
|
|
20240403,164000,40789668000,224000,224000,224000,224000,0
|
|
20240403,163900,40789668000,224000,224000,224000,224000,0
|
|
20240403,163800,40789668000,224000,224000,224000,224000,0
|
|
20240403,163700,40789668000,224000,224000,224000,224000,0
|
|
20240403,163600,40789668000,224000,224000,224000,224000,0
|
|
20240403,163500,40789668000,224000,224000,224000,224000,0
|
|
20240403,163400,40789668000,224000,224000,224000,224000,0
|
|
20240403,163300,40789668000,224000,224000,224000,224000,0
|
|
20240403,163200,40789668000,224000,224000,224000,224000,0
|
|
20240403,163100,40789668000,224000,224000,224000,224000,0
|
|
20240403,163000,40789668000,224000,224000,224000,224000,0
|
|
20240403,162900,40789668000,224000,224000,224000,224000,0
|
|
20240403,162800,40789668000,224000,224000,224000,224000,0
|
|
20240403,162700,40789668000,224000,224000,224000,224000,0
|
|
20240403,162600,40789668000,224000,224000,224000,224000,0
|
|
20240403,162500,40789668000,224000,224000,224000,224000,0
|
|
20240403,162400,40789668000,224000,224000,224000,224000,0
|
|
20240403,162300,40789668000,224000,224000,224000,224000,0
|
|
20240403,162200,40789668000,224000,224000,224000,224000,0
|
|
20240403,162100,40789668000,224000,224000,224000,224000,0
|
|
20240403,162000,40789668000,224000,224000,224000,224000,0
|
|
20240403,161900,40789668000,224000,224000,224000,224000,0
|
|
20240403,161800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,161700,40789668000,224000,224000,224000,224000,0
|
|
20240403,161600,40789668000,224000,224000,224000,224000,0
|
|
20240403,161500,40789668000,224000,224000,224000,224000,0
|
|
20240403,161400,40789668000,224000,224000,224000,224000,0
|
|
20240403,161300,40789668000,224000,224000,224000,224000,0
|
|
20240403,161200,40789668000,224000,224000,224000,224000,0
|
|
20240403,161100,40789668000,224000,224000,224000,224000,0
|
|
20240403,161000,40789668000,224000,224000,224000,224000,0
|
|
20240403,160900,40789668000,224000,224000,224000,224000,0
|
|
20240403,160800,40789668000,224000,224000,224000,224000,0
|
|
20240403,160700,40789668000,224000,224000,224000,224000,0
|
|
20240403,160600,40789668000,224000,224000,224000,224000,0
|
|
20240403,160500,40789668000,224000,224000,224000,224000,0
|
|
20240403,160400,40789668000,224000,224000,224000,224000,0
|
|
20240403,160300,40789668000,224000,224000,224000,224000,0
|
|
20240403,160200,40789668000,224000,224000,224000,224000,0
|
|
20240403,160100,40789668000,224000,224000,224000,224000,0
|
|
20240403,160000,40789668000,224000,224000,224000,224000,0
|
|
20240403,155900,40789668000,224000,224000,224000,224000,0
|
|
20240403,155800,40789668000,224000,224000,224000,224000,0
|
|
20240403,155700,40789668000,224000,224000,224000,224000,0
|
|
20240403,155600,40789668000,224000,224000,224000,224000,0
|
|
20240403,155500,40789668000,224000,224000,224000,224000,0
|
|
20240403,155400,40789668000,224000,224000,224000,224000,0
|
|
20240403,155300,40789668000,224000,224000,224000,224000,0
|
|
20240403,155200,40789668000,224000,224000,224000,224000,0
|
|
20240403,155100,40789668000,224000,224000,224000,224000,0
|
|
20240403,155000,40789668000,224000,224000,224000,224000,0
|
|
20240403,154900,40789668000,224000,224000,224000,224000,0
|
|
20240403,154800,40789668000,224000,224000,224000,224000,5187
|
|
20240403,154700,40789668000,224000,224000,224000,224000,0
|
|
20240403,154600,40789668000,224000,224000,224000,224000,0
|
|
20240403,154500,40789668000,224000,224000,224000,224000,0
|
|
20240403,154400,40789668000,224000,224000,224000,224000,0
|
|
20240403,154300,40789668000,224000,224000,224000,224000,0
|
|
20240403,154200,40789668000,224000,224000,224000,224000,0
|
|
20240403,154100,40789668000,224000,224000,224000,224000,0
|
|
20240403,154000,40789668000,224000,224000,224000,224000,0
|
|
20240403,153900,40789668000,224000,224000,224000,224000,0
|
|
20240403,153800,40789668000,224000,224000,224000,224000,0
|
|
20240403,153700,40789668000,224000,224000,224000,224000,0
|
|
20240403,153600,40789668000,224000,224000,224000,224000,0
|
|
20240403,153500,40789668000,224000,224000,224000,224000,0
|
|
20240403,153400,40789668000,224000,224000,224000,224000,0
|
|
20240403,153300,40789668000,224000,224000,224000,224000,0
|
|
20240403,153200,40789668000,224000,224000,224000,224000,0
|
|
20240403,153100,40789668000,224000,224000,224000,224000,0
|
|
20240403,153000,40789668000,224000,224000,224000,224000,5187
|
|
20240403,152900,39627780000,225000,225000,225000,225000,0
|
|
20240403,152800,39627780000,225000,225000,225000,225000,0
|
|
20240403,152700,39627780000,225000,225000,225000,225000,0
|
|
20240403,152600,39627780000,225000,225000,225000,225000,0
|
|
20240403,152500,39627780000,225000,225000,225000,225000,0
|
|
20240403,152400,39627780000,225000,225000,225000,225000,0
|
|
20240403,152300,39627780000,225000,225000,225000,225000,0
|
|
20240403,152200,39627780000,225000,225000,225000,225000,0
|
|
20240403,152100,39627780000,225000,225000,225000,225000,0
|
|
20240403,152000,39627780000,225000,225000,225000,225000,0
|
|
20240403,151900,39627780000,225000,225000,225000,224500,1348
|
|
20240403,151800,39324909500,224500,224500,225000,224000,1417
|
|
20240403,151700,39006209500,224500,224500,225000,224000,183
|
|
20240403,151600,38965087500,224000,224000,224500,224000,213
|
|
20240403,151500,38917358000,224500,224000,225000,224000,318
|
|
20240403,151400,38845994000,224000,224500,225000,224000,252
|
|
20240403,151300,38789372500,224500,224500,225000,224500,282
|
|
20240403,151200,38726031500,224500,224500,225000,224000,162
|
|
20240403,151100,38689654500,224500,225000,225000,224500,395
|
|
20240403,151000,38600842500,225500,224500,225500,224000,745
|
|
20240403,150900,38433347500,225000,224500,225000,224000,953
|
|
20240403,150800,38219045000,224500,224500,225000,224000,834
|
|
20240403,150700,38031661500,224500,224000,225000,224000,745
|
|
20240403,150600,37864177500,224000,224500,225000,224000,729
|
|
20240403,150500,37700269000,225000,224500,225000,224500,642
|
|
20240403,150400,37555869500,224500,224500,225000,224500,691
|
|
20240403,150300,37400474000,224500,224000,225000,224000,1264
|
|
20240403,150200,37116582000,224500,224000,224500,224000,831
|
|
20240403,150100,36930122000,224000,224000,224500,224000,270
|
|
20240403,150000,36869634500,224000,224000,224500,224000,296
|
|
20240403,145900,36803262500,224000,224000,224500,224000,118
|
|
20240403,145800,36776807500,224000,224000,224500,224000,369
|
|
20240403,145700,36694019500,224000,224000,224500,224000,310
|
|
20240403,145600,36624481000,224500,224000,224500,224000,286
|
|
20240403,145500,36560323000,224000,224000,224500,224000,236
|
|
20240403,145400,36507383000,224500,224500,224500,224000,628
|
|
20240403,145300,36366505500,224500,224500,225000,224500,293
|
|
20240403,145200,36300633000,224500,224500,225000,224500,202
|
|
20240403,145100,36255221500,224500,224000,225000,224000,2246
|
|
20240403,145000,35750825500,224000,224000,224500,224000,206
|
|
20240403,144900,35704624000,224500,224500,225000,224000,738
|
|
20240403,144800,35538913000,225000,224500,225000,224500,237
|
|
20240403,144700,35485621500,224500,224000,225000,224000,249
|
|
20240403,144600,35429663000,224500,224000,224500,224000,106
|
|
20240403,144500,35405897000,224000,224500,225000,224000,924
|
|
20240403,144400,35198432500,225000,224500,225000,224000,428
|
|
20240403,144300,35102360000,224500,224500,225000,224000,492
|
|
20240403,144200,34991909500,225000,224500,225000,224500,389
|
|
20240403,144100,34904491000,224500,224500,225000,224500,182
|
|
20240403,144000,34863575500,224500,224000,225000,224000,984
|
|
20240403,143900,34642681000,224000,224500,225000,224000,1038
|
|
20240403,143800,34409685000,224500,224500,225000,224500,332
|
|
20240403,143700,34335065500,225000,225000,225000,224500,168
|
|
20240403,143600,34297286500,225000,224500,225000,224500,159
|
|
20240403,143500,34261528000,225000,224500,225000,224500,175
|
|
20240403,143400,34222177000,225000,224500,225000,224500,301
|
|
20240403,143300,34154499500,225000,225000,225000,224500,167
|
|
20240403,143200,34116945000,224500,224500,225000,224500,129
|
|
20240403,143100,34087937000,225000,224000,225000,224000,392
|
|
20240403,143000,33999831500,224500,224500,225000,224500,235
|
|
20240403,142900,33947032000,225000,225000,225000,224500,142
|
|
20240403,142800,33915099500,224500,224500,225000,224500,868
|
|
20240403,142700,33719868000,224500,224500,225000,224000,173
|
|
20240403,142600,33680976000,224000,224500,224500,224000,64
|
|
20240403,142500,33666620000,224000,224500,224500,224000,163
|
|
20240403,142400,33630036500,224000,224000,224500,224000,258
|
|
20240403,142300,33572127500,224500,224500,224500,224000,917
|
|
20240403,142200,33366281500,224500,224000,224500,224000,120
|
|
20240403,142100,33339355000,224500,224000,224500,224000,172
|
|
20240403,142000,33300770000,224500,224500,224500,224000,420
|
|
20240403,141900,33206495500,224500,224000,224500,224000,185
|
|
20240403,141800,33164990000,224500,224000,224500,224000,1171
|
|
20240403,141700,32902635500,224500,224500,224500,224000,374
|
|
20240403,141600,32818760500,224500,224000,224500,224000,163
|
|
20240403,141500,32782177500,224500,224500,224500,224000,150
|
|
20240403,141400,32748515500,224500,224000,224500,224000,167
|
|
20240403,141300,32711034000,224500,224000,224500,224000,122
|
|
20240403,141200,32683649000,224500,224500,224500,224000,688
|
|
20240403,141100,32529196000,224500,224500,224500,224000,179
|
|
20240403,141000,32489023500,224000,224500,224500,224000,255
|
|
20240403,140900,32431786500,224500,223500,224500,223500,2062
|
|
20240403,140800,31969830500,224000,224000,224000,223500,627
|
|
20240403,140700,31829651500,224000,223500,224000,223500,149
|
|
20240403,140600,31796280500,223500,223500,224000,223500,47
|
|
20240403,140500,31785758500,224000,224000,224000,223500,125
|
|
20240403,140400,31757778500,223500,223000,224000,223000,586
|
|
20240403,140300,31626920000,223000,223000,223500,223000,248
|
|
20240403,140200,31571498000,223000,223500,223500,223000,125
|
|
20240403,140100,31543564500,223500,223500,224000,223000,713
|
|
20240403,140000,31384282500,223500,223000,223500,223000,966
|
|
20240403,135900,31168428000,223500,223500,223500,223000,314
|
|
20240403,135800,31098255000,223500,223500,223500,223000,105
|
|
20240403,135700,31074795500,223500,223500,223500,223000,155
|
|
20240403,135600,31040158000,223000,223000,223500,223000,204
|
|
20240403,135500,30994571000,223000,223500,223500,223000,327
|
|
20240403,135400,30921526000,223000,223500,223500,223000,161
|
|
20240403,135300,30885601000,223000,223500,223500,223000,218
|
|
20240403,135200,30836948500,223000,223000,223500,223000,284
|
|
20240403,135100,30773608000,223000,223000,223500,223000,76
|
|
20240403,135000,30756628500,223500,223000,223500,223000,113
|
|
20240403,134900,30731383500,223000,223500,223500,223000,149
|
|
20240403,134800,30698086500,223500,223500,223500,223000,94
|
|
20240403,134700,30677084000,223500,223000,223500,223000,169
|
|
20240403,134600,30639380000,223000,223000,223500,223000,183
|
|
20240403,134500,30598544000,223000,223000,223000,222500,284
|
|
20240403,134400,30535216000,222500,223000,223500,222500,143
|
|
20240403,134300,30503313500,223500,223500,223500,223000,225
|
|
20240403,134200,30453121500,223500,223000,223500,222500,804
|
|
20240403,134100,30273876000,223000,223000,223000,222500,436
|
|
20240403,134000,30176804500,223000,223000,223000,222500,47
|
|
20240403,133900,30166327000,222500,223000,223000,222500,146
|
|
20240403,133800,30133780000,222500,222500,223000,222500,39
|
|
20240403,133700,30125088500,222500,222500,223000,222500,158
|
|
20240403,133600,30089872500,223000,223000,223000,222500,361
|
|
20240403,133500,30009520500,222500,222500,223000,222500,270
|
|
20240403,133400,29949356500,223000,222500,223000,222500,53
|
|
20240403,133300,29937552500,223000,222500,223000,222500,1566
|
|
20240403,133200,29589075000,223000,222500,223000,222500,86
|
|
20240403,133100,29569904500,223000,223000,223500,223000,897
|
|
20240403,133000,29369863500,223000,223000,223500,223000,382
|
|
20240403,132900,29284515000,223500,223000,223500,223000,67
|
|
20240403,132800,29269559500,222500,222500,223000,222500,641
|
|
20240403,132700,29126671500,223000,223000,223000,222500,517
|
|
20240403,132600,29011602000,222500,222500,223000,222500,84
|
|
20240403,132500,28992892500,222500,222500,223000,222500,190
|
|
20240403,132400,28950581000,223000,223000,223500,222500,932
|
|
20240403,132300,28742768500,223500,224000,224000,223000,1579
|
|
20240403,132200,28390021500,224000,223500,224000,223500,74
|
|
20240403,132100,28373454000,224000,224000,224000,223500,207
|
|
20240403,132000,28327089500,223500,224000,224000,223500,30
|
|
20240403,131900,28320379500,224000,224000,224000,223500,117
|
|
20240403,131800,28294181500,224000,224000,224000,223500,59
|
|
20240403,131700,28280970000,224000,223500,224000,223500,147
|
|
20240403,131600,28248044000,224000,223500,224000,223500,235
|
|
20240403,131500,28195424000,223500,224000,224000,223500,82
|
|
20240403,131400,28177057000,224000,223500,224000,223500,813
|
|
20240403,131300,27994963500,223500,224000,224000,223500,416
|
|
20240403,131200,27901781000,224000,223500,224000,223500,136
|
|
20240403,131100,27871327500,224000,223500,224000,223500,195
|
|
20240403,131000,27827705000,223500,224000,224000,223500,284
|
|
20240403,130900,27764189500,224000,223500,224000,223500,96
|
|
20240403,130800,27742704000,223500,223500,224000,223500,76
|
|
20240403,130700,27725704000,224000,223000,224000,223000,189
|
|
20240403,130600,27683388000,223500,223000,224000,223000,443
|
|
20240403,130500,27584381000,223000,224000,224000,223000,355
|
|
20240403,130400,27505019000,223500,224000,224000,223500,163
|
|
20240403,130300,27468542000,224000,223500,224000,223500,167
|
|
20240403,130200,27431214500,223500,223500,224000,223000,990
|
|
20240403,130100,27209953500,224000,223500,224000,223500,117
|
|
20240403,130000,27183758500,224000,223500,224000,223500,259
|
|
20240403,125900,27125781000,224000,223500,224000,223500,106
|
|
20240403,125800,27102056000,223500,224000,224500,223500,174
|
|
20240403,125700,27063127000,224500,224000,224500,223500,66
|
|
20240403,125600,27048327500,224000,224000,224000,223500,148
|
|
20240403,125500,27015184500,224000,224000,224500,224000,249
|
|
20240403,125400,26959393500,224500,225000,225000,224000,238
|
|
20240403,125300,26905998500,224500,224500,225000,224000,274
|
|
20240403,125200,26844429000,224500,224500,224500,224000,145
|
|
20240403,125100,26811938000,224500,224000,225000,224000,80
|
|
20240403,125000,26793975000,224500,224500,225000,224000,470
|
|
20240403,124900,26688456500,224500,225000,225000,224500,200
|
|
20240403,124800,26643472000,225500,225000,225500,224500,148
|
|
20240403,124700,26610161000,225000,225000,225500,225000,115
|
|
20240403,124600,26584262000,225500,225500,225500,224500,913
|
|
20240403,124500,26378552000,225500,225500,226000,225500,84
|
|
20240403,124400,26359592000,225500,225500,226000,225500,138
|
|
20240403,124300,26328439500,225500,225500,225500,225000,30
|
|
20240403,124200,26321675000,225500,225000,225500,225000,477
|
|
20240403,124100,26214122000,225500,225500,225500,225000,137
|
|
20240403,124000,26183236500,225500,225500,225500,225000,179
|
|
20240403,123900,26142884500,225500,225500,225500,225000,264
|
|
20240403,123800,26083382000,225000,225000,225500,225000,128
|
|
20240403,123700,26054525000,225000,225000,225500,225000,191
|
|
20240403,123600,26011482500,225000,225500,225500,225000,117
|
|
20240403,123500,25985131000,225500,225500,225500,225000,164
|
|
20240403,123400,25948173000,225000,225000,225500,225000,138
|
|
20240403,123300,25917072000,225000,225500,225500,225000,295
|
|
20240403,123200,25850580500,225500,225000,225500,225000,220
|
|
20240403,123100,25800990000,225500,225000,225500,225000,225
|
|
20240403,123000,25750287500,225000,225500,225500,225000,211
|
|
20240403,122900,25702730000,225000,225000,225500,225000,55
|
|
20240403,122800,25690334500,225500,224500,225500,224500,388
|
|
20240403,122700,25602969500,225000,225000,225500,224500,390
|
|
20240403,122600,25515147500,225500,225000,225500,225000,300
|
|
20240403,122500,25447586500,225500,225000,225500,224500,295
|
|
20240403,122400,25381191000,225000,224500,225000,224500,264
|
|
20240403,122300,25321803500,225000,225000,225000,224500,274
|
|
20240403,122200,25260155000,225000,224500,225000,224500,219
|
|
20240403,122100,25210885000,224500,225000,225000,224500,95
|
|
20240403,122000,25189516000,225000,225000,225000,224500,484
|
|
20240403,121900,25080695000,225000,224500,225000,224500,208
|
|
20240403,121800,25033988000,224000,224500,224500,224000,545
|
|
20240403,121700,24911648000,224000,224500,224500,224000,92
|
|
20240403,121600,24891018000,224000,224000,224500,224000,471
|
|
20240403,121500,24785316000,224500,224000,224500,224000,731
|
|
20240403,121400,24621240500,224000,224000,224500,224000,71
|
|
20240403,121300,24605318500,224000,224000,224000,223500,497
|
|
20240403,121200,24494028500,224000,224000,224000,223500,81
|
|
20240403,121100,24475905000,223500,223500,224000,223000,279
|
|
20240403,121000,24413443000,223500,224000,224000,223500,247
|
|
20240403,120900,24358213500,224000,223500,224000,223500,37
|
|
20240403,120800,24349928000,223500,223500,224000,223500,51
|
|
20240403,120700,24338522500,224000,223500,224000,223500,199
|
|
20240403,120600,24294007000,223500,224000,224000,223500,10
|
|
20240403,120500,24291770500,224000,224000,224000,223500,81
|
|
20240403,120400,24273640500,223500,223500,224000,223500,236
|
|
20240403,120300,24220782000,223500,224000,224000,223500,74
|
|
20240403,120200,24204216000,223500,223500,224000,223500,22
|
|
20240403,120100,24199298500,224000,223500,224000,223500,80
|
|
20240403,120000,24181383000,224000,223500,224000,223000,83
|
|
20240403,115900,24162832000,223500,223500,224000,223000,294
|
|
20240403,115800,24097027000,223500,223500,224000,223500,255
|
|
20240403,115700,24039995500,223500,223500,224000,223500,284
|
|
20240403,115600,23976388500,224000,223500,224000,223500,65
|
|
20240403,115500,23961837500,224000,224000,224000,223500,75
|
|
20240403,115400,23945043500,224000,223500,224000,223500,78
|
|
20240403,115300,23927576000,223500,224000,224000,223500,72
|
|
20240403,115200,23911456000,223500,223500,224000,223500,87
|
|
20240403,115100,23891984000,224000,224000,224500,223500,93
|
|
20240403,115000,23871173500,224000,224000,224500,223500,295
|
|
20240403,114900,23805088000,224000,224000,224000,223500,161
|
|
20240403,114800,23769047500,224000,224000,224000,223500,34
|
|
20240403,114700,23761435500,224000,223500,224000,223500,102
|
|
20240403,114600,23738597500,223500,224000,224500,223500,51
|
|
20240403,114500,23727174500,224500,224500,224500,224000,68
|
|
20240403,114400,23711926500,224000,224000,224500,223500,565
|
|
20240403,114300,23585385000,224000,223500,224000,223000,288
|
|
20240403,114200,23520999000,223000,223500,224000,223000,337
|
|
20240403,114100,23445689000,223500,224000,224000,223500,108
|
|
20240403,114000,23421500500,223500,224000,224000,223500,86
|
|
20240403,113900,23402237500,224000,223500,224000,223500,78
|
|
20240403,113800,23384775500,223500,224000,224000,223500,69
|
|
20240403,113700,23369322500,224000,224000,224000,223500,402
|
|
20240403,113600,23279277500,224000,223500,224000,223500,255
|
|
20240403,113500,23222227500,223000,223000,223500,223000,300
|
|
20240403,113400,23155190500,223000,223000,223500,223000,63
|
|
20240403,113300,23141123000,223500,223000,223500,223000,358
|
|
20240403,113200,23061241000,223000,222500,223000,222000,667
|
|
20240403,113100,22912800000,222000,222000,222500,222000,76
|
|
20240403,113000,22895900000,222000,222500,222500,222000,153
|
|
20240403,112900,22861863000,222500,222000,222500,222000,434
|
|
20240403,112800,22765329500,222500,222000,222500,222000,119
|
|
20240403,112700,22738881000,222500,222500,222500,222000,119
|
|
20240403,112600,22712436500,222500,222000,222500,222000,133
|
|
20240403,112500,22682882000,222000,222000,222500,222000,232
|
|
20240403,112400,22631332500,222500,222500,222500,222000,105
|
|
20240403,112300,22607974500,222000,223000,223000,222000,199
|
|
20240403,112200,22563733000,222500,222500,223000,222500,383
|
|
20240403,112100,22478386000,222500,222500,223000,222000,184
|
|
20240403,112000,22437427000,222500,222500,223000,222500,168
|
|
20240403,111900,22400039500,222500,222500,223000,222500,162
|
|
20240403,111800,22363967000,222500,223000,223000,222500,215
|
|
20240403,111700,22316103500,222500,223000,223000,222500,226
|
|
20240403,111600,22265774500,222500,223000,223500,222500,96
|
|
20240403,111500,22244366000,223500,223500,223500,222000,3424
|
|
20240403,111400,21482356500,223500,223000,223500,223000,70
|
|
20240403,111300,21466732000,223000,223000,223000,222500,372
|
|
20240403,111200,21383810000,222500,223500,223500,222500,411
|
|
20240403,111100,21292161000,223500,223500,223500,223000,82
|
|
20240403,111000,21273855500,223000,223500,223500,223000,202
|
|
20240403,110900,21228787000,223500,223000,223500,223000,304
|
|
20240403,110800,21160920000,223000,223500,223500,223000,429
|
|
20240403,110700,21065232000,223000,223500,223500,223000,172
|
|
20240403,110600,21026824500,223500,223500,223500,223000,283
|
|
20240403,110500,20963612000,223000,223500,223500,223000,116
|
|
20240403,110400,20937719500,223500,223000,223500,223000,84
|
|
20240403,110300,20918977000,223000,223500,223500,223000,347
|
|
20240403,110200,20841464000,223500,223000,223500,223000,48
|
|
20240403,110100,20830749500,223000,223500,223500,223000,266
|
|
20240403,110000,20771383500,223500,223500,223500,223000,59
|
|
20240403,105900,20758213500,223500,223500,223500,223000,142
|
|
20240403,105800,20726520500,223500,224000,224000,223000,595
|
|
20240403,105700,20593622000,224000,223500,224000,223500,38
|
|
20240403,105600,20585117000,223500,224000,224500,223500,220
|
|
20240403,105500,20535834000,224500,223500,224500,223500,257
|
|
20240403,105400,20478252000,223500,224000,224500,223500,756
|
|
20240403,105300,20308883000,224500,224500,224500,224000,72
|
|
20240403,105200,20292736500,224500,224000,224500,224000,219
|
|
20240403,105100,20243635500,224500,224000,224500,224000,218
|
|
20240403,105000,20194713000,224000,224500,224500,224000,602
|
|
20240403,104900,20059641500,224500,224500,224500,224000,180
|
|
20240403,104800,20019235000,224500,224500,224500,224000,69
|
|
20240403,104700,20003765500,224500,224000,224500,224000,125
|
|
20240403,104600,19975746000,224000,224500,224500,224000,110
|
|
20240403,104500,19951084500,224500,224500,224500,224000,198
|
|
20240403,104400,19906698500,224000,224500,224500,224000,219
|
|
20240403,104300,19857536500,224000,224000,224500,224000,232
|
|
20240403,104200,19805544500,224500,224000,224500,223500,396
|
|
20240403,104100,19716836000,224000,224000,224000,224000,115
|
|
20240403,104000,19691076000,224000,224500,224500,224000,155
|
|
20240403,103900,19656352000,224500,224000,224500,224000,431
|
|
20240403,103800,19559786500,224000,224000,224000,223500,133
|
|
20240403,103700,19530022500,224000,223500,224000,223500,180
|
|
20240403,103600,19489754500,223500,224000,224000,223500,94
|
|
20240403,103500,19468708000,224000,223500,224000,223500,440
|
|
20240403,103400,19370150500,223500,223500,224000,223500,195
|
|
20240403,103300,19326556500,223500,224000,224000,223000,358
|
|
20240403,103200,19246390000,223500,223500,224000,223500,781
|
|
20240403,103100,19071809000,223000,223000,223500,223000,75
|
|
20240403,103000,19055068500,223500,224000,224000,223000,286
|
|
20240403,102900,18991182500,223500,223500,224000,223000,502
|
|
20240403,102800,18878983000,223500,223500,223500,223000,52
|
|
20240403,102700,18867374500,223500,223500,223500,223000,217
|
|
20240403,102600,18818890000,223500,224000,224000,223000,288
|
|
20240403,102500,18754527500,223500,224000,224000,223500,40
|
|
20240403,102400,18745572500,223500,224000,224000,223500,134
|
|
20240403,102300,18715580500,224000,223500,224000,223500,45
|
|
20240403,102200,18705503000,224000,223500,224000,223500,416
|
|
20240403,102100,18612513000,224000,224000,224000,223500,215
|
|
20240403,102000,18564434000,223500,224000,224000,223500,89
|
|
20240403,101900,18544510500,223500,224000,224000,223500,166
|
|
20240403,101800,18507404000,223500,223000,224000,223000,337
|
|
20240403,101700,18432153500,223000,223000,223000,222500,106
|
|
20240403,101600,18408519000,223000,223000,223000,222500,57
|
|
20240403,101500,18395818500,222500,223500,223500,222000,2236
|
|
20240403,101400,17898319500,223500,223000,223500,222500,531
|
|
20240403,101300,17779896500,223000,223000,223000,222500,84
|
|
20240403,101200,17761191000,223000,223500,223500,222500,470
|
|
20240403,101100,17656407500,223000,223500,223500,223000,294
|
|
20240403,101000,17590724000,223500,223000,223500,223000,212
|
|
20240403,100900,17543438000,223500,223500,223500,223000,32
|
|
20240403,100800,17536291000,223500,223500,223500,223000,568
|
|
20240403,100700,17409476000,224000,224000,224000,223500,180
|
|
20240403,100600,17369181000,223500,224500,224500,223500,821
|
|
20240403,100500,17185395000,224500,224500,224500,224000,51
|
|
20240403,100400,17173963500,224500,224500,224500,224000,604
|
|
20240403,100300,17038380000,224500,224000,224500,223500,816
|
|
20240403,100200,16855518000,224000,223500,224000,223500,146
|
|
20240403,100100,16822846500,224000,224000,224000,223500,75
|
|
20240403,100000,16806059500,224000,223500,224000,223500,425
|
|
20240403,095900,16710980500,223500,222500,224000,222500,837
|
|
20240403,095800,16523975000,223000,222500,223500,222500,831
|
|
20240403,095700,16338765000,222500,222500,223000,222000,436
|
|
20240403,095600,16241757000,222000,222000,222500,222000,207
|
|
20240403,095500,16195787500,222500,222000,222500,222000,230
|
|
20240403,095400,16144690000,222000,223000,223000,222000,255
|
|
20240403,095300,16087952500,222500,223000,223000,222500,260
|
|
20240403,095200,16030069500,223000,222000,223000,222000,480
|
|
20240403,095100,15923385000,222500,222000,222500,222000,540
|
|
20240403,095000,15803401500,222000,222000,222500,222000,311
|
|
20240403,094900,15734299000,222000,222500,223000,222000,787
|
|
20240403,094800,15559363500,222500,222500,223000,222500,436
|
|
20240403,094700,15462340000,222500,222500,223000,222500,751
|
|
20240403,094600,15295234500,222500,222500,223000,222500,227
|
|
20240403,094500,15244691500,222500,223000,223000,222500,346
|
|
20240403,094400,15167668500,222500,223500,223500,222500,1756
|
|
20240403,094300,14776305000,223000,223500,223500,223000,288
|
|
20240403,094200,14712042500,223500,223000,223500,223000,132
|
|
20240403,094100,14682585000,223000,223000,223500,223000,539
|
|
20240403,094000,14562367500,223000,222500,224000,222500,1099
|
|
20240403,093900,14317114000,223000,222500,223000,222500,733
|
|
20240403,093800,14153917000,223000,223000,223500,222500,718
|
|
20240403,093700,13993769000,223000,222500,223000,222500,361
|
|
20240403,093600,13913360500,223000,222500,223000,222500,294
|
|
20240403,093500,13847932000,222500,223000,223000,222500,229
|
|
20240403,093400,13796965000,223000,223000,223500,223000,525
|
|
20240403,093300,13679877500,223000,223500,223500,223000,480
|
|
20240403,093200,13572630500,223500,223500,224000,223500,412
|
|
20240403,093100,13480516500,223500,224000,224000,223500,396
|
|
20240403,093000,13391984000,224000,224000,224000,223500,241
|
|
20240403,092900,13338104000,223500,223500,224000,223500,170
|
|
20240403,092800,13300089000,223500,224000,224000,223000,280
|
|
20240403,092700,13237510000,223500,222500,224000,222500,1073
|
|
20240403,092600,12998134000,222500,223000,223000,222500,510
|
|
20240403,092500,12884646500,223000,223500,223500,222500,1544
|
|
20240403,092400,12540283500,223500,223500,224000,223500,368
|
|
20240403,092300,12457963000,224000,223500,224000,223500,328
|
|
20240403,092200,12384632000,224000,225000,225000,223500,996
|
|
20240403,092100,12161465000,225000,224500,225000,224000,585
|
|
20240403,092000,12030165000,224500,224500,224500,224000,428
|
|
20240403,091900,11934165000,224000,224000,224500,224000,426
|
|
20240403,091800,11838701000,224500,224000,224500,223500,554
|
|
20240403,091700,11714693500,223500,223500,224500,223000,790
|
|
20240403,091600,11537944500,224000,223000,224000,222500,1533
|
|
20240403,091500,11195560500,223500,224500,224500,223000,3007
|
|
20240403,091400,10523347000,224500,225500,225500,224000,1607
|
|
20240403,091300,10162264000,225500,227000,227000,224500,3160
|
|
20240403,091200,9448625500,227000,228000,228000,227000,3823
|
|
20240403,091100,8578849500,227500,228000,228000,227000,3066
|
|
20240403,091000,7880348000,227500,227000,228000,226500,2734
|
|
20240403,090900,7258610500,226500,227500,227500,226500,2029
|
|
20240403,090800,6798117000,227500,228000,228500,226500,6199
|
|
20240403,090700,5386378500,228000,227000,228000,226500,4767
|
|
20240403,090600,4302171000,227000,226500,227000,226000,4504
|
|
20240403,090500,3281772000,226500,225000,226500,224500,4342
|
|
20240403,090400,2301638500,224500,224500,225000,223500,3628
|
|
20240403,090300,1487344500,224500,222000,224500,222000,1582
|
|
20240403,090200,1134022000,222000,222000,222500,221500,1298
|
|
20240403,090100,846166000,222000,220500,222000,220000,1460
|
|
20240403,090000,523230000,220500,220500,221500,220500,2356
|