741 lines
43 KiB
CSV
741 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,211800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,211700,223167032000,212500,212500,212500,212500,0
|
|
20240422,211600,223167032000,212500,212500,212500,212500,0
|
|
20240422,211500,223167032000,212500,212500,212500,212500,0
|
|
20240422,211400,223167032000,212500,212500,212500,212500,0
|
|
20240422,211300,223167032000,212500,212500,212500,212500,0
|
|
20240422,211200,223167032000,212500,212500,212500,212500,0
|
|
20240422,211100,223167032000,212500,212500,212500,212500,0
|
|
20240422,211000,223167032000,212500,212500,212500,212500,0
|
|
20240422,210900,223167032000,212500,212500,212500,212500,0
|
|
20240422,210800,223167032000,212500,212500,212500,212500,0
|
|
20240422,210700,223167032000,212500,212500,212500,212500,0
|
|
20240422,210600,223167032000,212500,212500,212500,212500,0
|
|
20240422,210500,223167032000,212500,212500,212500,212500,0
|
|
20240422,210400,223167032000,212500,212500,212500,212500,0
|
|
20240422,210300,223167032000,212500,212500,212500,212500,0
|
|
20240422,210200,223167032000,212500,212500,212500,212500,0
|
|
20240422,210100,223167032000,212500,212500,212500,212500,0
|
|
20240422,210000,223167032000,212500,212500,212500,212500,0
|
|
20240422,205900,223167032000,212500,212500,212500,212500,0
|
|
20240422,205800,223167032000,212500,212500,212500,212500,0
|
|
20240422,205700,223167032000,212500,212500,212500,212500,0
|
|
20240422,205600,223167032000,212500,212500,212500,212500,0
|
|
20240422,205500,223167032000,212500,212500,212500,212500,0
|
|
20240422,205400,223167032000,212500,212500,212500,212500,0
|
|
20240422,205300,223167032000,212500,212500,212500,212500,0
|
|
20240422,205200,223167032000,212500,212500,212500,212500,0
|
|
20240422,205100,223167032000,212500,212500,212500,212500,0
|
|
20240422,205000,223167032000,212500,212500,212500,212500,0
|
|
20240422,204900,223167032000,212500,212500,212500,212500,0
|
|
20240422,204800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,204700,223167032000,212500,212500,212500,212500,0
|
|
20240422,204600,223167032000,212500,212500,212500,212500,0
|
|
20240422,204500,223167032000,212500,212500,212500,212500,0
|
|
20240422,204400,223167032000,212500,212500,212500,212500,0
|
|
20240422,204300,223167032000,212500,212500,212500,212500,0
|
|
20240422,204200,223167032000,212500,212500,212500,212500,0
|
|
20240422,204100,223167032000,212500,212500,212500,212500,0
|
|
20240422,204000,223167032000,212500,212500,212500,212500,0
|
|
20240422,203900,223167032000,212500,212500,212500,212500,0
|
|
20240422,203800,223167032000,212500,212500,212500,212500,0
|
|
20240422,203700,223167032000,212500,212500,212500,212500,0
|
|
20240422,203600,223167032000,212500,212500,212500,212500,0
|
|
20240422,203500,223167032000,212500,212500,212500,212500,0
|
|
20240422,203400,223167032000,212500,212500,212500,212500,0
|
|
20240422,203300,223167032000,212500,212500,212500,212500,0
|
|
20240422,203200,223167032000,212500,212500,212500,212500,0
|
|
20240422,203100,223167032000,212500,212500,212500,212500,0
|
|
20240422,203000,223167032000,212500,212500,212500,212500,0
|
|
20240422,202900,223167032000,212500,212500,212500,212500,0
|
|
20240422,202800,223167032000,212500,212500,212500,212500,0
|
|
20240422,202700,223167032000,212500,212500,212500,212500,0
|
|
20240422,202600,223167032000,212500,212500,212500,212500,0
|
|
20240422,202500,223167032000,212500,212500,212500,212500,0
|
|
20240422,202400,223167032000,212500,212500,212500,212500,0
|
|
20240422,202300,223167032000,212500,212500,212500,212500,0
|
|
20240422,202200,223167032000,212500,212500,212500,212500,0
|
|
20240422,202100,223167032000,212500,212500,212500,212500,0
|
|
20240422,202000,223167032000,212500,212500,212500,212500,0
|
|
20240422,201900,223167032000,212500,212500,212500,212500,0
|
|
20240422,201800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,201700,223167032000,212500,212500,212500,212500,0
|
|
20240422,201600,223167032000,212500,212500,212500,212500,0
|
|
20240422,201500,223167032000,212500,212500,212500,212500,0
|
|
20240422,201400,223167032000,212500,212500,212500,212500,0
|
|
20240422,201300,223167032000,212500,212500,212500,212500,0
|
|
20240422,201200,223167032000,212500,212500,212500,212500,0
|
|
20240422,201100,223167032000,212500,212500,212500,212500,0
|
|
20240422,201000,223167032000,212500,212500,212500,212500,0
|
|
20240422,200900,223167032000,212500,212500,212500,212500,0
|
|
20240422,200800,223167032000,212500,212500,212500,212500,0
|
|
20240422,200700,223167032000,212500,212500,212500,212500,0
|
|
20240422,200600,223167032000,212500,212500,212500,212500,0
|
|
20240422,200500,223167032000,212500,212500,212500,212500,0
|
|
20240422,200400,223167032000,212500,212500,212500,212500,0
|
|
20240422,200300,223167032000,212500,212500,212500,212500,0
|
|
20240422,200200,223167032000,212500,212500,212500,212500,0
|
|
20240422,200100,223167032000,212500,212500,212500,212500,0
|
|
20240422,200000,223167032000,212500,212500,212500,212500,0
|
|
20240422,195900,223167032000,212500,212500,212500,212500,0
|
|
20240422,195800,223167032000,212500,212500,212500,212500,0
|
|
20240422,195700,223167032000,212500,212500,212500,212500,0
|
|
20240422,195600,223167032000,212500,212500,212500,212500,0
|
|
20240422,195500,223167032000,212500,212500,212500,212500,0
|
|
20240422,195400,223167032000,212500,212500,212500,212500,0
|
|
20240422,195300,223167032000,212500,212500,212500,212500,0
|
|
20240422,195200,223167032000,212500,212500,212500,212500,0
|
|
20240422,195100,223167032000,212500,212500,212500,212500,0
|
|
20240422,195000,223167032000,212500,212500,212500,212500,0
|
|
20240422,194900,223167032000,212500,212500,212500,212500,0
|
|
20240422,194800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,194700,223167032000,212500,212500,212500,212500,0
|
|
20240422,194600,223167032000,212500,212500,212500,212500,0
|
|
20240422,194500,223167032000,212500,212500,212500,212500,0
|
|
20240422,194400,223167032000,212500,212500,212500,212500,0
|
|
20240422,194300,223167032000,212500,212500,212500,212500,0
|
|
20240422,194200,223167032000,212500,212500,212500,212500,0
|
|
20240422,194100,223167032000,212500,212500,212500,212500,0
|
|
20240422,194000,223167032000,212500,212500,212500,212500,0
|
|
20240422,193900,223167032000,212500,212500,212500,212500,0
|
|
20240422,193800,223167032000,212500,212500,212500,212500,0
|
|
20240422,193700,223167032000,212500,212500,212500,212500,0
|
|
20240422,193600,223167032000,212500,212500,212500,212500,0
|
|
20240422,193500,223167032000,212500,212500,212500,212500,0
|
|
20240422,193400,223167032000,212500,212500,212500,212500,0
|
|
20240422,193300,223167032000,212500,212500,212500,212500,0
|
|
20240422,193200,223167032000,212500,212500,212500,212500,0
|
|
20240422,193100,223167032000,212500,212500,212500,212500,0
|
|
20240422,193000,223167032000,212500,212500,212500,212500,0
|
|
20240422,192900,223167032000,212500,212500,212500,212500,0
|
|
20240422,192800,223167032000,212500,212500,212500,212500,0
|
|
20240422,192700,223167032000,212500,212500,212500,212500,0
|
|
20240422,192600,223167032000,212500,212500,212500,212500,0
|
|
20240422,192500,223167032000,212500,212500,212500,212500,0
|
|
20240422,192400,223167032000,212500,212500,212500,212500,0
|
|
20240422,192300,223167032000,212500,212500,212500,212500,0
|
|
20240422,192200,223167032000,212500,212500,212500,212500,0
|
|
20240422,192100,223167032000,212500,212500,212500,212500,0
|
|
20240422,192000,223167032000,212500,212500,212500,212500,0
|
|
20240422,191900,223167032000,212500,212500,212500,212500,0
|
|
20240422,191800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,191700,223167032000,212500,212500,212500,212500,0
|
|
20240422,191600,223167032000,212500,212500,212500,212500,0
|
|
20240422,191500,223167032000,212500,212500,212500,212500,0
|
|
20240422,191400,223167032000,212500,212500,212500,212500,0
|
|
20240422,191300,223167032000,212500,212500,212500,212500,0
|
|
20240422,191200,223167032000,212500,212500,212500,212500,0
|
|
20240422,191100,223167032000,212500,212500,212500,212500,0
|
|
20240422,191000,223167032000,212500,212500,212500,212500,0
|
|
20240422,190900,223167032000,212500,212500,212500,212500,0
|
|
20240422,190800,223167032000,212500,212500,212500,212500,0
|
|
20240422,190700,223167032000,212500,212500,212500,212500,0
|
|
20240422,190600,223167032000,212500,212500,212500,212500,0
|
|
20240422,190500,223167032000,212500,212500,212500,212500,0
|
|
20240422,190400,223167032000,212500,212500,212500,212500,0
|
|
20240422,190300,223167032000,212500,212500,212500,212500,0
|
|
20240422,190200,223167032000,212500,212500,212500,212500,0
|
|
20240422,190100,223167032000,212500,212500,212500,212500,0
|
|
20240422,190000,223167032000,212500,212500,212500,212500,0
|
|
20240422,185900,223167032000,212500,212500,212500,212500,0
|
|
20240422,185800,223167032000,212500,212500,212500,212500,0
|
|
20240422,185700,223167032000,212500,212500,212500,212500,0
|
|
20240422,185600,223167032000,212500,212500,212500,212500,0
|
|
20240422,185500,223167032000,212500,212500,212500,212500,0
|
|
20240422,185400,223167032000,212500,212500,212500,212500,0
|
|
20240422,185300,223167032000,212500,212500,212500,212500,0
|
|
20240422,185200,223167032000,212500,212500,212500,212500,0
|
|
20240422,185100,223167032000,212500,212500,212500,212500,0
|
|
20240422,185000,223167032000,212500,212500,212500,212500,0
|
|
20240422,184900,223167032000,212500,212500,212500,212500,0
|
|
20240422,184800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,184700,223167032000,212500,212500,212500,212500,0
|
|
20240422,184600,223167032000,212500,212500,212500,212500,0
|
|
20240422,184500,223167032000,212500,212500,212500,212500,0
|
|
20240422,184400,223167032000,212500,212500,212500,212500,0
|
|
20240422,184300,223167032000,212500,212500,212500,212500,0
|
|
20240422,184200,223167032000,212500,212500,212500,212500,0
|
|
20240422,184100,223167032000,212500,212500,212500,212500,0
|
|
20240422,184000,223167032000,212500,212500,212500,212500,0
|
|
20240422,183900,223167032000,212500,212500,212500,212500,0
|
|
20240422,183800,223167032000,212500,212500,212500,212500,0
|
|
20240422,183700,223167032000,212500,212500,212500,212500,0
|
|
20240422,183600,223167032000,212500,212500,212500,212500,0
|
|
20240422,183500,223167032000,212500,212500,212500,212500,0
|
|
20240422,183400,223167032000,212500,212500,212500,212500,0
|
|
20240422,183300,223167032000,212500,212500,212500,212500,0
|
|
20240422,183200,223167032000,212500,212500,212500,212500,0
|
|
20240422,183100,223167032000,212500,212500,212500,212500,0
|
|
20240422,183000,223167032000,212500,212500,212500,212500,0
|
|
20240422,182900,223167032000,212500,212500,212500,212500,0
|
|
20240422,182800,223167032000,212500,212500,212500,212500,0
|
|
20240422,182700,223167032000,212500,212500,212500,212500,0
|
|
20240422,182600,223167032000,212500,212500,212500,212500,0
|
|
20240422,182500,223167032000,212500,212500,212500,212500,0
|
|
20240422,182400,223167032000,212500,212500,212500,212500,0
|
|
20240422,182300,223167032000,212500,212500,212500,212500,0
|
|
20240422,182200,223167032000,212500,212500,212500,212500,0
|
|
20240422,182100,223167032000,212500,212500,212500,212500,0
|
|
20240422,182000,223167032000,212500,212500,212500,212500,0
|
|
20240422,181900,223167032000,212500,212500,212500,212500,0
|
|
20240422,181800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,181700,223167032000,212500,212500,212500,212500,0
|
|
20240422,181600,223167032000,212500,212500,212500,212500,0
|
|
20240422,181500,223167032000,212500,212500,212500,212500,0
|
|
20240422,181400,223167032000,212500,212500,212500,212500,0
|
|
20240422,181300,223167032000,212500,212500,212500,212500,0
|
|
20240422,181200,223167032000,212500,212500,212500,212500,0
|
|
20240422,181100,223167032000,212500,212500,212500,212500,0
|
|
20240422,181000,223167032000,212500,212500,212500,212500,0
|
|
20240422,180900,223167032000,212500,212500,212500,212500,0
|
|
20240422,180800,223167032000,212500,212500,212500,212500,0
|
|
20240422,180700,223167032000,212500,212500,212500,212500,0
|
|
20240422,180600,223167032000,212500,212500,212500,212500,0
|
|
20240422,180500,223167032000,212500,212500,212500,212500,0
|
|
20240422,180400,223167032000,212500,212500,212500,212500,0
|
|
20240422,180300,223167032000,212500,212500,212500,212500,0
|
|
20240422,180200,223167032000,212500,212500,212500,212500,0
|
|
20240422,180100,223167032000,212500,212500,212500,212500,0
|
|
20240422,180000,223167032000,212500,212500,212500,212500,0
|
|
20240422,175900,223167032000,212500,212500,212500,212500,0
|
|
20240422,175800,223167032000,212500,212500,212500,212500,0
|
|
20240422,175700,223167032000,212500,212500,212500,212500,0
|
|
20240422,175600,223167032000,212500,212500,212500,212500,0
|
|
20240422,175500,223167032000,212500,212500,212500,212500,0
|
|
20240422,175400,223167032000,212500,212500,212500,212500,0
|
|
20240422,175300,223167032000,212500,212500,212500,212500,0
|
|
20240422,175200,223167032000,212500,212500,212500,212500,0
|
|
20240422,175100,223167032000,212500,212500,212500,212500,0
|
|
20240422,175000,223167032000,212500,212500,212500,212500,0
|
|
20240422,174900,223167032000,212500,212500,212500,212500,0
|
|
20240422,174800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,174700,223167032000,212500,212500,212500,212500,0
|
|
20240422,174600,223167032000,212500,212500,212500,212500,0
|
|
20240422,174500,223167032000,212500,212500,212500,212500,0
|
|
20240422,174400,223167032000,212500,212500,212500,212500,0
|
|
20240422,174300,223167032000,212500,212500,212500,212500,0
|
|
20240422,174200,223167032000,212500,212500,212500,212500,0
|
|
20240422,174100,223167032000,212500,212500,212500,212500,0
|
|
20240422,174000,223167032000,212500,212500,212500,212500,0
|
|
20240422,173900,223167032000,212500,212500,212500,212500,0
|
|
20240422,173800,223167032000,212500,212500,212500,212500,0
|
|
20240422,173700,223167032000,212500,212500,212500,212500,0
|
|
20240422,173600,223167032000,212500,212500,212500,212500,0
|
|
20240422,173500,223167032000,212500,212500,212500,212500,0
|
|
20240422,173400,223167032000,212500,212500,212500,212500,0
|
|
20240422,173300,223167032000,212500,212500,212500,212500,0
|
|
20240422,173200,223167032000,212500,212500,212500,212500,0
|
|
20240422,173100,223167032000,212500,212500,212500,212500,0
|
|
20240422,173000,223167032000,212500,212500,212500,212500,0
|
|
20240422,172900,223167032000,212500,212500,212500,212500,0
|
|
20240422,172800,223167032000,212500,212500,212500,212500,0
|
|
20240422,172700,223167032000,212500,212500,212500,212500,0
|
|
20240422,172600,223167032000,212500,212500,212500,212500,0
|
|
20240422,172500,223167032000,212500,212500,212500,212500,0
|
|
20240422,172400,223167032000,212500,212500,212500,212500,0
|
|
20240422,172300,223167032000,212500,212500,212500,212500,0
|
|
20240422,172200,223167032000,212500,212500,212500,212500,0
|
|
20240422,172100,223167032000,212500,212500,212500,212500,0
|
|
20240422,172000,223167032000,212500,212500,212500,212500,0
|
|
20240422,171900,223167032000,212500,212500,212500,212500,0
|
|
20240422,171800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,171700,223167032000,212500,212500,212500,212500,0
|
|
20240422,171600,223167032000,212500,212500,212500,212500,0
|
|
20240422,171500,223167032000,212500,212500,212500,212500,0
|
|
20240422,171400,223167032000,212500,212500,212500,212500,0
|
|
20240422,171300,223167032000,212500,212500,212500,212500,0
|
|
20240422,171200,223167032000,212500,212500,212500,212500,0
|
|
20240422,171100,223167032000,212500,212500,212500,212500,0
|
|
20240422,171000,223167032000,212500,212500,212500,212500,0
|
|
20240422,170900,223167032000,212500,212500,212500,212500,0
|
|
20240422,170800,223167032000,212500,212500,212500,212500,0
|
|
20240422,170700,223167032000,212500,212500,212500,212500,0
|
|
20240422,170600,223167032000,212500,212500,212500,212500,0
|
|
20240422,170500,223167032000,212500,212500,212500,212500,0
|
|
20240422,170400,223167032000,212500,212500,212500,212500,0
|
|
20240422,170300,223167032000,212500,212500,212500,212500,0
|
|
20240422,170200,223167032000,212500,212500,212500,212500,0
|
|
20240422,170100,223167032000,212500,212500,212500,212500,0
|
|
20240422,170000,223167032000,212500,212500,212500,212500,0
|
|
20240422,165900,223167032000,212500,212500,212500,212500,0
|
|
20240422,165800,223167032000,212500,212500,212500,212500,0
|
|
20240422,165700,223167032000,212500,212500,212500,212500,0
|
|
20240422,165600,223167032000,212500,212500,212500,212500,0
|
|
20240422,165500,223167032000,212500,212500,212500,212500,0
|
|
20240422,165400,223167032000,212500,212500,212500,212500,0
|
|
20240422,165300,223167032000,212500,212500,212500,212500,0
|
|
20240422,165200,223167032000,212500,212500,212500,212500,0
|
|
20240422,165100,223167032000,212500,212500,212500,212500,0
|
|
20240422,165000,223167032000,212500,212500,212500,212500,0
|
|
20240422,164900,223167032000,212500,212500,212500,212500,0
|
|
20240422,164800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,164700,223167032000,212500,212500,212500,212500,0
|
|
20240422,164600,223167032000,212500,212500,212500,212500,0
|
|
20240422,164500,223167032000,212500,212500,212500,212500,0
|
|
20240422,164400,223167032000,212500,212500,212500,212500,0
|
|
20240422,164300,223167032000,212500,212500,212500,212500,0
|
|
20240422,164200,223167032000,212500,212500,212500,212500,0
|
|
20240422,164100,223167032000,212500,212500,212500,212500,0
|
|
20240422,164000,223167032000,212500,212500,212500,212500,0
|
|
20240422,163900,223167032000,212500,212500,212500,212500,0
|
|
20240422,163800,223167032000,212500,212500,212500,212500,0
|
|
20240422,163700,223167032000,212500,212500,212500,212500,0
|
|
20240422,163600,223167032000,212500,212500,212500,212500,0
|
|
20240422,163500,223167032000,212500,212500,212500,212500,0
|
|
20240422,163400,223167032000,212500,212500,212500,212500,0
|
|
20240422,163300,223167032000,212500,212500,212500,212500,0
|
|
20240422,163200,223167032000,212500,212500,212500,212500,0
|
|
20240422,163100,223167032000,212500,212500,212500,212500,0
|
|
20240422,163000,223167032000,212500,212500,212500,212500,0
|
|
20240422,162900,223167032000,212500,212500,212500,212500,0
|
|
20240422,162800,223167032000,212500,212500,212500,212500,0
|
|
20240422,162700,223167032000,212500,212500,212500,212500,0
|
|
20240422,162600,223167032000,212500,212500,212500,212500,0
|
|
20240422,162500,223167032000,212500,212500,212500,212500,0
|
|
20240422,162400,223167032000,212500,212500,212500,212500,0
|
|
20240422,162300,223167032000,212500,212500,212500,212500,0
|
|
20240422,162200,223167032000,212500,212500,212500,212500,0
|
|
20240422,162100,223167032000,212500,212500,212500,212500,0
|
|
20240422,162000,223167032000,212500,212500,212500,212500,0
|
|
20240422,161900,223167032000,212500,212500,212500,212500,0
|
|
20240422,161800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,161700,223167032000,212500,212500,212500,212500,0
|
|
20240422,161600,223167032000,212500,212500,212500,212500,0
|
|
20240422,161500,223167032000,212500,212500,212500,212500,0
|
|
20240422,161400,223167032000,212500,212500,212500,212500,0
|
|
20240422,161300,223167032000,212500,212500,212500,212500,0
|
|
20240422,161200,223167032000,212500,212500,212500,212500,0
|
|
20240422,161100,223167032000,212500,212500,212500,212500,0
|
|
20240422,161000,223167032000,212500,212500,212500,212500,0
|
|
20240422,160900,223167032000,212500,212500,212500,212500,0
|
|
20240422,160800,223167032000,212500,212500,212500,212500,0
|
|
20240422,160700,223167032000,212500,212500,212500,212500,0
|
|
20240422,160600,223167032000,212500,212500,212500,212500,0
|
|
20240422,160500,223167032000,212500,212500,212500,212500,0
|
|
20240422,160400,223167032000,212500,212500,212500,212500,0
|
|
20240422,160300,223167032000,212500,212500,212500,212500,0
|
|
20240422,160200,223167032000,212500,212500,212500,212500,0
|
|
20240422,160100,223167032000,212500,212500,212500,212500,0
|
|
20240422,160000,223167032000,212500,212500,212500,212500,0
|
|
20240422,155900,223167032000,212500,212500,212500,212500,0
|
|
20240422,155800,223167032000,212500,212500,212500,212500,0
|
|
20240422,155700,223167032000,212500,212500,212500,212500,0
|
|
20240422,155600,223167032000,212500,212500,212500,212500,0
|
|
20240422,155500,223167032000,212500,212500,212500,212500,0
|
|
20240422,155400,223167032000,212500,212500,212500,212500,0
|
|
20240422,155300,223167032000,212500,212500,212500,212500,0
|
|
20240422,155200,223167032000,212500,212500,212500,212500,0
|
|
20240422,155100,223167032000,212500,212500,212500,212500,0
|
|
20240422,155000,223167032000,212500,212500,212500,212500,0
|
|
20240422,154900,223167032000,212500,212500,212500,212500,0
|
|
20240422,154800,223167032000,212500,212500,212500,212500,14806
|
|
20240422,154700,223167032000,212500,212500,212500,212500,0
|
|
20240422,154600,223167032000,212500,212500,212500,212500,0
|
|
20240422,154500,223167032000,212500,212500,212500,212500,0
|
|
20240422,154400,223167032000,212500,212500,212500,212500,0
|
|
20240422,154300,223167032000,212500,212500,212500,212500,0
|
|
20240422,154200,223167032000,212500,212500,212500,212500,0
|
|
20240422,154100,223167032000,212500,212500,212500,212500,0
|
|
20240422,154000,223167032000,212500,212500,212500,212500,0
|
|
20240422,153900,223167032000,212500,212500,212500,212500,0
|
|
20240422,153800,223167032000,212500,212500,212500,212500,0
|
|
20240422,153700,223167032000,212500,212500,212500,212500,0
|
|
20240422,153600,223167032000,212500,212500,212500,212500,0
|
|
20240422,153500,223167032000,212500,212500,212500,212500,0
|
|
20240422,153400,223167032000,212500,212500,212500,212500,0
|
|
20240422,153300,223167032000,212500,212500,212500,212500,0
|
|
20240422,153200,223167032000,212500,212500,212500,212500,0
|
|
20240422,153100,223167032000,212500,212500,212500,212500,0
|
|
20240422,153000,223167032000,212500,212500,212500,212500,14806
|
|
20240422,152900,220020757000,212500,212500,212500,212500,0
|
|
20240422,152800,220020757000,212500,212500,212500,212500,0
|
|
20240422,152700,220020757000,212500,212500,212500,212500,0
|
|
20240422,152600,220020757000,212500,212500,212500,212500,0
|
|
20240422,152500,220020757000,212500,212500,212500,212500,0
|
|
20240422,152400,220020757000,212500,212500,212500,212500,0
|
|
20240422,152300,220020757000,212500,212500,212500,212500,0
|
|
20240422,152200,220020757000,212500,212500,212500,212500,0
|
|
20240422,152100,220020757000,212500,212500,212500,212500,0
|
|
20240422,152000,220020757000,212500,212500,212500,212500,0
|
|
20240422,151900,220020757000,212500,213000,213500,212000,9369
|
|
20240422,151800,218027733500,213500,212500,213500,212500,1168
|
|
20240422,151700,217778645000,212500,212500,213500,212500,2992
|
|
20240422,151600,217141537500,213000,213000,213500,212500,3319
|
|
20240422,151500,216434738500,213000,212500,213500,212500,4675
|
|
20240422,151400,215439261000,213000,212500,213000,212500,2141
|
|
20240422,151300,214984005500,213000,213000,213000,212500,4244
|
|
20240422,151200,214081094000,213000,212500,213500,212500,4784
|
|
20240422,151100,213062986000,212500,212500,213000,212000,1583
|
|
20240422,151000,212726451500,212500,213000,213500,212000,3781
|
|
20240422,150900,211922272000,213500,212000,213500,212000,5028
|
|
20240422,150800,210852881000,212500,212000,213000,212000,3839
|
|
20240422,150700,210037587500,212500,213000,213500,212500,6329
|
|
20240422,150600,208690318000,213000,213000,214000,212000,8135
|
|
20240422,150500,206959053500,213500,213500,214000,213000,5983
|
|
20240422,150400,205682281500,214000,213500,214000,213000,6568
|
|
20240422,150300,204279452500,214000,213000,215000,213000,10103
|
|
20240422,150200,202119421000,213000,212500,213500,212500,3765
|
|
20240422,150100,201318263500,213000,212500,213500,212500,5222
|
|
20240422,150000,200207200500,213000,212000,213500,212000,5941
|
|
20240422,145900,198943831500,212000,212000,212500,212000,5566
|
|
20240422,145800,197762969500,212000,212500,213500,212000,7810
|
|
20240422,145700,196103460500,212500,213000,214000,212000,10323
|
|
20240422,145600,193907256500,213500,213000,214000,212500,6385
|
|
20240422,145500,192543893000,212500,214500,215000,212500,12937
|
|
20240422,145400,189780203000,215000,214000,215000,213000,12091
|
|
20240422,145300,187189418000,214000,213500,214000,212500,7215
|
|
20240422,145200,185651215500,213000,213000,214000,211500,6205
|
|
20240422,145100,184329336500,213000,211500,213500,211500,11773
|
|
20240422,145000,181825836500,212000,210500,212000,210500,3379
|
|
20240422,144900,181112117000,211000,211000,212000,210500,5852
|
|
20240422,144800,179876783500,211000,212500,213000,211000,7752
|
|
20240422,144700,178233812500,212500,212000,213000,212000,3987
|
|
20240422,144600,177386943500,212500,213000,213500,212000,6520
|
|
20240422,144500,175999881500,213000,212000,213500,211500,5867
|
|
20240422,144400,174752567000,212000,212000,213000,211500,3424
|
|
20240422,144300,174026220000,212500,211500,213000,211000,7465
|
|
20240422,144200,172441017000,211500,211000,212500,211000,4536
|
|
20240422,144100,171479739000,211500,210000,211500,209000,6059
|
|
20240422,144000,170206969500,210000,211000,211500,209000,8376
|
|
20240422,143900,168446207000,211500,211500,212000,211000,3148
|
|
20240422,143800,167780627500,212000,213500,213500,211500,12690
|
|
20240422,143700,165081856500,213500,212500,214000,212500,7233
|
|
20240422,143600,163539337000,213000,212500,213500,212000,9341
|
|
20240422,143500,161552433000,212500,211500,213000,211000,11816
|
|
20240422,143400,159048726000,211500,210000,212500,209500,14158
|
|
20240422,143300,156057427000,210000,208500,211000,208000,13839
|
|
20240422,143200,153157637000,208500,209500,210000,206000,34851
|
|
20240422,143100,145917080500,209500,210000,210500,208500,13872
|
|
20240422,143000,143011487000,210000,211000,211500,210000,9304
|
|
20240422,142900,141053019000,211500,212500,213000,210500,9436
|
|
20240422,142800,139057686500,212500,212000,213000,211000,4123
|
|
20240422,142700,138183040000,212500,213500,214000,212000,7997
|
|
20240422,142600,136481629500,214000,213500,214500,212000,17342
|
|
20240422,142500,132779068500,213500,210000,213500,210000,18049
|
|
20240422,142400,128948991500,210000,209000,210500,208000,14472
|
|
20240422,142300,125922433000,209000,209500,210500,208000,9022
|
|
20240422,142200,124038046000,210000,208000,210500,208000,21212
|
|
20240422,142100,119592967000,208500,209500,210000,208000,17501
|
|
20240422,142000,115939887500,209000,209500,210500,209000,25029
|
|
20240422,141900,110693643000,210500,210500,210500,210500,0
|
|
20240422,141800,110693643000,210500,211000,212000,210500,10205
|
|
20240422,141700,108541970500,211000,212500,213000,210500,18096
|
|
20240422,141600,104716453000,213000,214500,215000,212500,8541
|
|
20240422,141500,102893021000,214500,214000,215500,213500,8271
|
|
20240422,141400,101116930000,214500,214000,215000,213500,8208
|
|
20240422,141300,99358131500,214000,212000,214500,212000,6409
|
|
20240422,141200,97992403500,212000,212500,213000,211500,8012
|
|
20240422,141100,96291387500,212500,212000,213500,211500,6428
|
|
20240422,141000,94924222500,212000,213500,213500,211000,14636
|
|
20240422,140900,91818450000,213500,213500,214000,213000,6455
|
|
20240422,140800,90441033000,213500,216000,216500,213000,21685
|
|
20240422,140700,85787719000,215500,216500,217000,215500,4770
|
|
20240422,140600,84755715500,216500,216000,217500,215000,3077
|
|
20240422,140500,84089797000,215000,218000,218500,215000,8427
|
|
20240422,140400,82264508000,218000,216500,219000,216000,5719
|
|
20240422,140300,81021552000,216000,217500,219000,215000,11783
|
|
20240422,140200,78467185000,217000,217000,217500,215000,12193
|
|
20240422,140100,75833737000,217000,218000,219000,216500,11040
|
|
20240422,140000,73433299500,218500,220500,221000,218000,7791
|
|
20240422,135900,71720227000,220000,218000,220500,217000,5015
|
|
20240422,135800,70625050000,218000,217500,219000,216500,9814
|
|
20240422,135700,68491566000,218000,220000,221500,217500,9678
|
|
20240422,135600,66370742500,220000,218500,222000,218000,6337
|
|
20240422,135500,64978201000,218500,220000,220500,218000,7036
|
|
20240422,135400,63435434000,220000,220000,222500,219000,7100
|
|
20240422,135300,61869810500,219500,223500,224000,217000,15440
|
|
20240422,135200,58461985000,224000,224000,226000,223500,3942
|
|
20240422,135100,57576818500,224000,225500,226000,223500,2478
|
|
20240422,135000,57020139500,225000,224500,227000,223500,3546
|
|
20240422,134900,56218628500,223500,226500,227000,222500,8137
|
|
20240422,134800,54393773000,226500,226500,227500,225500,3988
|
|
20240422,134700,53491072500,226000,228500,229000,226000,5107
|
|
20240422,134600,52330631000,228000,230000,230500,227500,4453
|
|
20240422,134500,51313022000,230000,231000,232500,230000,2197
|
|
20240422,134400,50804782000,231000,232500,232500,231000,1540
|
|
20240422,134300,50447853000,232500,229500,232500,229000,2718
|
|
20240422,134200,49818829000,229000,232000,232000,228500,6896
|
|
20240422,134100,48231994000,231500,231500,232000,230500,4281
|
|
20240422,134000,47242574500,232000,232500,233500,231500,1548
|
|
20240422,133900,46882662500,232500,234000,234000,231500,5000
|
|
20240422,133800,45719671500,233500,234500,235000,233500,4305
|
|
20240422,133700,44712970000,234500,234500,235000,234500,331
|
|
20240422,133600,44635293000,234500,235000,235000,234500,334
|
|
20240422,133500,44556906000,234500,235000,235500,234500,2879
|
|
20240422,133400,43880462500,235500,235500,235500,235000,1358
|
|
20240422,133300,43560735000,235500,235500,236000,235500,393
|
|
20240422,133200,43468075500,236000,236000,236500,235500,353
|
|
20240422,133100,43384850000,236000,236000,236500,235500,916
|
|
20240422,133000,43168744000,236000,236500,236500,236000,244
|
|
20240422,132900,43111069500,236000,236500,236500,236000,169
|
|
20240422,132800,43071106000,236500,236500,236500,236000,138
|
|
20240422,132700,43038475500,236500,236000,236500,236000,161
|
|
20240422,132600,43000420500,236500,236000,236500,236000,150
|
|
20240422,132500,42964977500,236000,236000,236500,235500,446
|
|
20240422,132400,42859727000,236000,236500,236500,236000,220
|
|
20240422,132300,42807755000,236500,235500,236500,235500,516
|
|
20240422,132200,42686044000,236000,235500,236000,235500,218
|
|
20240422,132100,42634609500,236000,235500,236000,235500,321
|
|
20240422,132000,42558870000,236000,236000,236000,235500,210
|
|
20240422,131900,42509362000,236000,236000,236000,235500,156
|
|
20240422,131800,42472570000,236000,235500,236000,235500,510
|
|
20240422,131700,42352409500,236000,235500,236000,235500,361
|
|
20240422,131600,42267334500,236000,236000,236000,235500,129
|
|
20240422,131500,42236902500,236000,236000,236500,235500,1917
|
|
20240422,131400,41784516500,236500,236500,237000,236000,736
|
|
20240422,131300,41610439500,237000,237000,237000,236500,183
|
|
20240422,131200,41567075000,237000,236500,237000,236500,116
|
|
20240422,131100,41539600000,236500,236500,237000,236500,264
|
|
20240422,131000,41477114000,237000,237000,237000,236500,1729
|
|
20240422,130900,41067433500,236500,237000,237000,236500,157
|
|
20240422,130800,41030250000,236500,237000,237000,236500,140
|
|
20240422,130700,40997078000,237000,237000,237000,236500,109
|
|
20240422,130600,40971251000,237000,237000,237500,237000,284
|
|
20240422,130500,40903893000,237500,237500,237500,237000,63
|
|
20240422,130400,40888937500,237500,236500,237500,236500,453
|
|
20240422,130300,40781492500,237000,237000,237000,236500,223
|
|
20240422,130200,40728672500,237000,237500,237500,236500,287
|
|
20240422,130100,40660621500,237000,237000,237500,237000,242
|
|
20240422,130000,40603218500,237000,237500,237500,237000,151
|
|
20240422,125900,40567364500,237000,237500,237500,237000,286
|
|
20240422,125800,40499465000,237500,237500,237500,237000,245
|
|
20240422,125700,40441308500,237500,237500,237500,237000,381
|
|
20240422,125600,40350879000,237000,237000,237500,237000,267
|
|
20240422,125500,40287478000,237000,236500,237500,236500,446
|
|
20240422,125400,40181846500,237000,237000,237000,236500,544
|
|
20240422,125300,40053054500,236500,237000,237000,236500,543
|
|
20240422,125200,39924511500,236500,237000,237000,236500,231
|
|
20240422,125100,39869782500,237000,237000,237000,236500,298
|
|
20240422,125000,39799161000,237000,237000,237000,236500,193
|
|
20240422,124900,39753429500,237000,236000,237000,236000,304
|
|
20240422,124800,39681416000,236500,236500,236500,236000,340
|
|
20240422,124700,39601043500,236500,237000,237000,236000,321
|
|
20240422,124600,39525138500,237000,237000,237000,236000,407
|
|
20240422,124500,39428846000,236000,236500,237000,236000,139
|
|
20240422,124400,39395968000,236500,236500,236500,236000,243
|
|
20240422,124300,39338514500,236500,237000,237000,236000,249
|
|
20240422,124200,39279607500,237000,236500,237000,236000,631
|
|
20240422,124100,39130358000,236500,236500,236500,236000,184
|
|
20240422,124000,39086861000,236000,236000,236500,236000,171
|
|
20240422,123900,39046460500,236500,237000,237000,236000,165
|
|
20240422,123800,39007425000,237000,236500,237000,236000,279
|
|
20240422,123700,38941414000,237000,237000,237000,236500,133
|
|
20240422,123600,38909899000,237000,237000,237000,236500,434
|
|
20240422,123500,38807226500,237000,237000,237000,236500,296
|
|
20240422,123400,38737144000,237000,237000,237000,236500,404
|
|
20240422,123300,38641567500,236500,237000,237500,236500,227
|
|
20240422,123200,38587785500,237500,237000,237500,237000,215
|
|
20240422,123100,38536797500,237500,237000,237500,237000,177
|
|
20240422,123000,38494794000,237500,237500,237500,237000,243
|
|
20240422,122900,38437158000,237500,237500,237500,237000,509
|
|
20240422,122800,38316331500,237000,237500,237500,237000,193
|
|
20240422,122700,38270520500,237500,238000,238000,237500,364
|
|
20240422,122600,38184031000,238000,238000,238000,237000,393
|
|
20240422,122500,38090634000,237500,237500,238000,237500,200
|
|
20240422,122400,38043077500,238000,237500,238000,237500,228
|
|
20240422,122300,37988865500,237500,238000,238000,237500,192
|
|
20240422,122200,37943232000,237500,238000,238000,237500,166
|
|
20240422,122100,37903731500,238000,238000,238000,237500,114
|
|
20240422,122000,37876606000,238000,238000,238000,237500,209
|
|
20240422,121900,37826873500,238000,237000,238000,237000,372
|
|
20240422,121800,37738507000,237500,237500,237500,237000,66
|
|
20240422,121700,37722833000,237500,237500,237500,237000,209
|
|
20240422,121600,37673237000,237500,237500,237500,237000,164
|
|
20240422,121500,37634291000,237500,237500,237500,237000,172
|
|
20240422,121400,37593455500,237500,237500,237500,237000,94
|
|
20240422,121300,37571132500,237000,237500,237500,237000,283
|
|
20240422,121200,37503945000,237000,237500,237500,237000,228
|
|
20240422,121100,37449848000,237000,237500,237500,237000,142
|
|
20240422,121000,37416132500,237500,237500,237500,237000,198
|
|
20240422,120900,37369113000,237500,237500,237500,237000,268
|
|
20240422,120800,37305470500,237500,237500,237500,237000,204
|
|
20240422,120700,37257089500,237000,237500,237500,237000,238
|
|
20240422,120600,37200637000,237500,237500,237500,237000,191
|
|
20240422,120500,37155288000,237500,237500,237500,237000,112
|
|
20240422,120400,37128694000,237500,237500,237500,237000,131
|
|
20240422,120300,37097586500,237000,237000,237500,237000,361
|
|
20240422,120200,37011931500,237000,237500,237500,237000,211
|
|
20240422,120100,36961855000,237000,237500,237500,237000,75
|
|
20240422,120000,36944046000,237500,237500,237500,237000,201
|
|
20240422,115900,36896318500,237500,237500,237500,237000,83
|
|
20240422,115800,36876610000,237500,237500,237500,237000,109
|
|
20240422,115700,36850744000,237000,237500,237500,237000,209
|
|
20240422,115600,36801107500,237500,237500,237500,237000,102
|
|
20240422,115500,36776902000,237500,237500,237500,237000,122
|
|
20240422,115400,36747934000,237000,237500,237500,237000,163
|
|
20240422,115300,36709230000,237500,237500,237500,237000,135
|
|
20240422,115200,36677180500,237500,237500,237500,237000,70
|
|
20240422,115100,36660557500,237500,238000,238000,237000,1634
|
|
20240422,115000,36272802000,238000,237500,238000,237500,105
|
|
20240422,114900,36247815000,238000,237500,238000,237500,132
|
|
20240422,114800,36216416500,238000,238000,238000,237500,157
|
|
20240422,114700,36179073000,238000,238000,238000,237500,209
|
|
20240422,114600,36129342500,238000,238000,238000,237500,200
|
|
20240422,114500,36081780500,238000,237500,238000,237000,1963
|
|
20240422,114400,35615568500,237500,237500,237500,237000,296
|
|
20240422,114300,35545312500,237500,237500,237500,237000,157
|
|
20240422,114200,35508056500,237500,237500,237500,237000,120
|
|
20240422,114100,35479571000,237500,237500,237500,237000,235
|
|
20240422,114000,35423773000,237500,237000,237500,237000,112
|
|
20240422,113900,35397180000,237000,237500,237500,237000,223
|
|
20240422,113800,35344281500,237500,237500,237500,237000,189
|
|
20240422,113700,35299414500,237500,237500,237500,237000,186
|
|
20240422,113600,35255294000,237000,237500,237500,237000,149
|
|
20240422,113500,35219942500,237500,237500,237500,237000,294
|
|
20240422,113400,35150160000,237500,237000,237500,237000,98
|
|
20240422,113300,35126897000,237000,237500,237500,237000,356
|
|
20240422,113200,35042464000,237500,237500,237500,236500,603
|
|
20240422,113100,34899484000,237500,237500,237500,236500,688
|
|
20240422,113000,34736381000,237000,237500,237500,237000,112
|
|
20240422,112900,34709790000,237500,237500,237500,237000,148
|
|
20240422,112800,34674665500,237500,237500,237500,237000,254
|
|
20240422,112700,34614352500,237500,237000,237500,237000,147
|
|
20240422,112600,34579470500,237500,237500,237500,237000,113
|
|
20240422,112500,34552638000,237000,237000,237500,237000,253
|
|
20240422,112400,34492598500,237000,237500,237500,237000,190
|
|
20240422,112300,34447517000,237500,237000,237500,237000,188
|
|
20240422,112200,34402878000,237500,237000,237500,236500,339
|
|
20240422,112100,34322522500,237000,237000,237000,236500,262
|
|
20240422,112000,34260519500,237000,237000,237000,236500,123
|
|
20240422,111900,34231369500,237000,237000,237000,236500,197
|
|
20240422,111800,34184692500,236500,236500,237000,236000,142
|
|
20240422,111700,34151113000,236500,236500,237000,236500,134
|
|
20240422,111600,34119398000,236500,236500,237000,236000,1345
|
|
20240422,111500,33801877000,236500,236000,236500,236000,801
|
|
20240422,111400,33612734500,236500,236500,236500,236000,150
|
|
20240422,111300,33577275000,236500,237000,237000,236000,1173
|
|
20240422,111200,33299792000,237000,237000,237000,236500,110
|
|
20240422,111100,33273730000,237000,237000,237500,236500,501
|
|
20240422,111000,33155026500,237000,237000,237500,236500,576
|
|
20240422,110900,33018486000,237500,237500,237500,237000,192
|
|
20240422,110800,32972897000,237500,237000,237500,237000,240
|
|
20240422,110700,32915936000,237000,237500,238000,237000,260
|
|
20240422,110600,32854173500,237500,237500,237500,237000,1429
|
|
20240422,110500,32514818000,237000,237500,237500,237000,225
|
|
20240422,110400,32461440000,237000,238000,238000,237000,1105
|
|
20240422,110300,32198994500,237500,238000,238000,237500,316
|
|
20240422,110200,32123840000,237500,237500,238000,237500,296
|
|
20240422,110100,32053404500,238000,238000,238000,237500,391
|
|
20240422,110000,31960375000,237500,238000,238000,237500,415
|
|
20240422,105900,31861697500,237500,238000,238000,237500,236
|
|
20240422,105800,31805568500,237500,238000,238000,237500,369
|
|
20240422,105700,31717772000,238000,238000,238000,237500,413
|
|
20240422,105600,31619535500,238000,238000,238000,237500,321
|
|
20240422,105500,31543178000,238000,238000,238000,237500,206
|
|
20240422,105400,31494174500,238000,238000,238000,237500,242
|
|
20240422,105300,31436611000,238000,238000,238000,237500,311
|
|
20240422,105200,31362607000,238000,238000,238000,237500,182
|
|
20240422,105100,31319312000,237500,238000,238000,237500,353
|
|
20240422,105000,31235354000,238000,238000,238000,237500,209
|
|
20240422,104900,31185621500,238000,238000,238000,237500,336
|
|
20240422,104800,31105670000,238000,238000,238000,237500,739
|
|
20240422,104700,30929795000,238000,238000,238000,237500,384
|
|
20240422,104600,30838471500,238000,238000,238000,237500,665
|
|
20240422,104500,30680317000,238000,238000,238000,237500,316
|
|
20240422,104400,30605132000,238000,238000,238000,237500,997
|
|
20240422,104300,30368200000,238000,237500,238000,237000,1645
|
|
20240422,104200,29977468500,237500,237500,237500,237000,274
|
|
20240422,104100,29912404500,237500,237500,237500,237000,557
|
|
20240422,104000,29780264000,237000,237500,237500,237000,649
|
|
20240422,103900,29626144500,237000,237500,237500,237000,341
|
|
20240422,103800,29545165000,237500,237000,237500,237000,3043
|
|
20240422,103700,28823884000,237000,237000,237000,236500,793
|
|
20240422,103600,28635975500,237000,237000,237000,236500,125
|
|
20240422,103500,28606367500,237000,237000,237000,236000,303
|
|
20240422,103400,28534594500,236500,237000,237000,236000,227
|
|
20240422,103300,28480913000,237000,237000,237000,236000,323
|
|
20240422,103200,28404517500,237000,237000,237000,236500,228
|
|
20240422,103100,28350535500,237000,237000,237000,236500,340
|
|
20240422,103000,28270029500,236500,237000,237000,236000,382
|
|
20240422,102900,28179759000,237000,237000,237000,236500,310
|
|
20240422,102800,28106355000,236500,236500,237000,236500,203
|
|
20240422,102700,28058267500,237000,237000,237000,236500,419
|
|
20240422,102600,27959100000,237000,237000,237000,236000,192
|
|
20240422,102500,27913638500,236500,236500,237000,236500,338
|
|
20240422,102400,27833606000,236500,236500,236500,236000,252
|
|
20240422,102300,27774010500,236500,237000,237000,236500,432
|
|
20240422,102200,27671782000,236500,236500,237000,236000,347
|
|
20240422,102100,27589727500,236500,236500,237000,236500,196
|
|
20240422,102000,27543365500,236500,236500,237000,236500,192
|
|
20240422,101900,27497904000,237000,237000,237000,236500,333
|
|
20240422,101800,27419033000,236500,237000,237000,236500,199
|
|
20240422,101700,27371921000,237000,237000,237000,236500,276
|
|
20240422,101600,27306573000,236500,237000,237000,236000,443
|
|
20240422,101500,27201728500,236500,236500,237000,236000,288
|
|
20240422,101400,27133541500,236500,236500,236500,236000,82
|
|
20240422,101300,27114150500,236500,236000,236500,236000,173
|
|
20240422,101200,27073254000,236000,236500,236500,236000,328
|
|
20240422,101100,26995781500,236500,236500,236500,235500,1666
|
|
20240422,101000,26602463000,236500,236500,236500,236000,413
|
|
20240422,100900,26504797500,236500,236000,236500,236000,202
|
|
20240422,100800,26457065500,236000,235000,237000,235000,2808
|
|
20240422,100700,25793741000,235000,236500,236500,235000,2987
|
|
20240422,100600,25089455500,237000,237000,237000,236000,354
|
|
20240422,100500,25005636000,236000,237000,237000,236000,877
|
|
20240422,100400,24798178500,237000,237500,237500,236500,541
|
|
20240422,100300,24669960000,237500,237000,237500,237000,303
|
|
20240422,100200,24598083000,237000,237000,237500,237000,2582
|
|
20240422,100100,23985530500,237000,237500,237500,237000,635
|
|
20240422,100000,23834878000,237000,237500,237500,237000,318
|
|
20240422,095900,23759385000,237000,237500,237500,237000,422
|
|
20240422,095800,23659282000,237500,237000,237500,237000,345
|
|
20240422,095700,23577397000,237500,236500,237500,236500,1654
|
|
20240422,095600,23185313500,236500,236500,237000,236500,955
|
|
20240422,095500,22959012500,237000,237000,237000,236500,437
|
|
20240422,095400,22855464500,237000,237000,237000,236500,476
|
|
20240422,095300,22742811000,237000,236500,237000,236500,1424
|
|
20240422,095200,22405429500,236500,237000,237000,236500,327
|
|
20240422,095100,22328021500,237000,237000,237000,236500,455
|
|
20240422,095000,22220271500,237000,236500,237000,236500,295
|
|
20240422,094900,22150388000,237000,236000,237000,236000,982
|
|
20240422,094800,21918130000,236000,236000,236500,236000,311
|
|
20240422,094700,21844705500,236000,236000,236500,236000,358
|
|
20240422,094600,21760158000,236500,236500,236500,236000,228
|
|
20240422,094500,21706257000,236500,236000,236500,236000,250
|
|
20240422,094400,21647196000,236000,236500,236500,235500,1069
|
|
20240422,094300,21394729500,236500,236500,237000,236500,331
|
|
20240422,094200,21316378500,236500,237000,237000,236500,566
|
|
20240422,094100,21182318500,237000,236000,237000,235500,1170
|
|
20240422,094000,20905392500,236000,236000,236000,235500,499
|
|
20240422,093900,20787643500,236500,235500,237000,235500,2382
|
|
20240422,093800,20224752500,235500,235500,236000,235500,780
|
|
20240422,093700,20040927500,236000,236000,236500,235500,704
|
|
20240422,093600,19874783500,236000,236500,237000,236000,1633
|
|
20240422,093500,19488817500,236500,236500,237000,236500,322
|
|
20240422,093400,19412570000,236500,236500,237000,236500,804
|
|
20240422,093300,19222194000,237000,237000,237000,236000,1220
|
|
20240422,093200,18933402000,237000,237000,237500,236500,1261
|
|
20240422,093100,18634565000,236500,236500,237000,236500,302
|
|
20240422,093000,18563010500,237000,237000,237500,237000,541
|
|
20240422,092900,18434699000,237500,237500,237500,237000,794
|
|
20240422,092800,18246248000,237500,237000,237500,236500,1702
|
|
20240422,092700,17842256000,237000,237000,237500,237000,1358
|
|
20240422,092600,17520000000,237000,236000,237500,236000,1849
|
|
20240422,092500,17081568000,236000,237000,237500,236000,4231
|
|
20240422,092400,16078975000,236500,236000,237000,236000,714
|
|
20240422,092300,15909968000,236000,236500,236500,236000,1113
|
|
20240422,092200,15646819500,236500,236000,236500,236000,673
|
|
20240422,092100,15487927000,236500,236500,236500,235500,1734
|
|
20240422,092000,15078197000,236500,237000,237000,236500,551
|
|
20240422,091900,14947769000,237000,236500,237000,236000,2831
|
|
20240422,091800,14278291500,236500,236500,237000,236000,1281
|
|
20240422,091700,13975086500,236500,236000,236500,235500,1889
|
|
20240422,091600,13528548000,236000,234500,236000,234000,2915
|
|
20240422,091500,12843335000,234500,234500,234500,234000,261
|
|
20240422,091400,12782170500,234500,235000,235000,234000,954
|
|
20240422,091300,12558441000,235000,233000,235000,233000,1857
|
|
20240422,091200,12123705000,233500,233500,233500,232500,1242
|
|
20240422,091100,11834215000,233000,234500,235000,233000,3825
|
|
20240422,091000,10939214500,234500,233500,234500,233500,1616
|
|
20240422,090900,10561383000,233500,235500,235500,233500,3034
|
|
20240422,090800,9849709000,235500,236000,236500,235500,1838
|
|
20240422,090700,9416415000,236000,236500,237000,235500,1704
|
|
20240422,090600,9014072000,236000,237500,237500,235000,3242
|
|
20240422,090500,8248766500,237000,238000,238000,236000,3226
|
|
20240422,090400,7483652000,237500,237000,238000,237000,3596
|
|
20240422,090300,6630032000,237500,237500,238000,237000,2388
|
|
20240422,090200,6063213000,237500,238000,238500,237000,5500
|
|
20240422,090100,4755726000,238000,236000,238000,235000,7023
|
|
20240422,090000,3095734000,236000,233500,236500,233000,13172
|