742 lines
44 KiB
CSV
742 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,211900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,211800,224796956500,210000,210000,210000,210000,0
|
|
20240423,211700,224796956500,210000,210000,210000,210000,0
|
|
20240423,211600,224796956500,210000,210000,210000,210000,0
|
|
20240423,211500,224796956500,210000,210000,210000,210000,0
|
|
20240423,211400,224796956500,210000,210000,210000,210000,0
|
|
20240423,211300,224796956500,210000,210000,210000,210000,0
|
|
20240423,211200,224796956500,210000,210000,210000,210000,0
|
|
20240423,211100,224796956500,210000,210000,210000,210000,0
|
|
20240423,211000,224796956500,210000,210000,210000,210000,0
|
|
20240423,210900,224796956500,210000,210000,210000,210000,0
|
|
20240423,210800,224796956500,210000,210000,210000,210000,0
|
|
20240423,210700,224796956500,210000,210000,210000,210000,0
|
|
20240423,210600,224796956500,210000,210000,210000,210000,0
|
|
20240423,210500,224796956500,210000,210000,210000,210000,0
|
|
20240423,210400,224796956500,210000,210000,210000,210000,0
|
|
20240423,210300,224796956500,210000,210000,210000,210000,0
|
|
20240423,210200,224796956500,210000,210000,210000,210000,0
|
|
20240423,210100,224796956500,210000,210000,210000,210000,0
|
|
20240423,210000,224796956500,210000,210000,210000,210000,0
|
|
20240423,205900,224796956500,210000,210000,210000,210000,0
|
|
20240423,205800,224796956500,210000,210000,210000,210000,0
|
|
20240423,205700,224796956500,210000,210000,210000,210000,0
|
|
20240423,205600,224796956500,210000,210000,210000,210000,0
|
|
20240423,205500,224796956500,210000,210000,210000,210000,0
|
|
20240423,205400,224796956500,210000,210000,210000,210000,0
|
|
20240423,205300,224796956500,210000,210000,210000,210000,0
|
|
20240423,205200,224796956500,210000,210000,210000,210000,0
|
|
20240423,205100,224796956500,210000,210000,210000,210000,0
|
|
20240423,205000,224796956500,210000,210000,210000,210000,0
|
|
20240423,204900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,204800,224796956500,210000,210000,210000,210000,0
|
|
20240423,204700,224796956500,210000,210000,210000,210000,0
|
|
20240423,204600,224796956500,210000,210000,210000,210000,0
|
|
20240423,204500,224796956500,210000,210000,210000,210000,0
|
|
20240423,204400,224796956500,210000,210000,210000,210000,0
|
|
20240423,204300,224796956500,210000,210000,210000,210000,0
|
|
20240423,204200,224796956500,210000,210000,210000,210000,0
|
|
20240423,204100,224796956500,210000,210000,210000,210000,0
|
|
20240423,204000,224796956500,210000,210000,210000,210000,0
|
|
20240423,203900,224796956500,210000,210000,210000,210000,0
|
|
20240423,203800,224796956500,210000,210000,210000,210000,0
|
|
20240423,203700,224796956500,210000,210000,210000,210000,0
|
|
20240423,203600,224796956500,210000,210000,210000,210000,0
|
|
20240423,203500,224796956500,210000,210000,210000,210000,0
|
|
20240423,203400,224796956500,210000,210000,210000,210000,0
|
|
20240423,203300,224796956500,210000,210000,210000,210000,0
|
|
20240423,203200,224796956500,210000,210000,210000,210000,0
|
|
20240423,203100,224796956500,210000,210000,210000,210000,0
|
|
20240423,203000,224796956500,210000,210000,210000,210000,0
|
|
20240423,202900,224796956500,210000,210000,210000,210000,0
|
|
20240423,202800,224796956500,210000,210000,210000,210000,0
|
|
20240423,202700,224796956500,210000,210000,210000,210000,0
|
|
20240423,202600,224796956500,210000,210000,210000,210000,0
|
|
20240423,202500,224796956500,210000,210000,210000,210000,0
|
|
20240423,202400,224796956500,210000,210000,210000,210000,0
|
|
20240423,202300,224796956500,210000,210000,210000,210000,0
|
|
20240423,202200,224796956500,210000,210000,210000,210000,0
|
|
20240423,202100,224796956500,210000,210000,210000,210000,0
|
|
20240423,202000,224796956500,210000,210000,210000,210000,0
|
|
20240423,201900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,201800,224796956500,210000,210000,210000,210000,0
|
|
20240423,201700,224796956500,210000,210000,210000,210000,0
|
|
20240423,201600,224796956500,210000,210000,210000,210000,0
|
|
20240423,201500,224796956500,210000,210000,210000,210000,0
|
|
20240423,201400,224796956500,210000,210000,210000,210000,0
|
|
20240423,201300,224796956500,210000,210000,210000,210000,0
|
|
20240423,201200,224796956500,210000,210000,210000,210000,0
|
|
20240423,201100,224796956500,210000,210000,210000,210000,0
|
|
20240423,201000,224796956500,210000,210000,210000,210000,0
|
|
20240423,200900,224796956500,210000,210000,210000,210000,0
|
|
20240423,200800,224796956500,210000,210000,210000,210000,0
|
|
20240423,200700,224796956500,210000,210000,210000,210000,0
|
|
20240423,200600,224796956500,210000,210000,210000,210000,0
|
|
20240423,200500,224796956500,210000,210000,210000,210000,0
|
|
20240423,200400,224796956500,210000,210000,210000,210000,0
|
|
20240423,200300,224796956500,210000,210000,210000,210000,0
|
|
20240423,200200,224796956500,210000,210000,210000,210000,0
|
|
20240423,200100,224796956500,210000,210000,210000,210000,0
|
|
20240423,200000,224796956500,210000,210000,210000,210000,0
|
|
20240423,195900,224796956500,210000,210000,210000,210000,0
|
|
20240423,195800,224796956500,210000,210000,210000,210000,0
|
|
20240423,195700,224796956500,210000,210000,210000,210000,0
|
|
20240423,195600,224796956500,210000,210000,210000,210000,0
|
|
20240423,195500,224796956500,210000,210000,210000,210000,0
|
|
20240423,195400,224796956500,210000,210000,210000,210000,0
|
|
20240423,195300,224796956500,210000,210000,210000,210000,0
|
|
20240423,195200,224796956500,210000,210000,210000,210000,0
|
|
20240423,195100,224796956500,210000,210000,210000,210000,0
|
|
20240423,195000,224796956500,210000,210000,210000,210000,0
|
|
20240423,194900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,194800,224796956500,210000,210000,210000,210000,0
|
|
20240423,194700,224796956500,210000,210000,210000,210000,0
|
|
20240423,194600,224796956500,210000,210000,210000,210000,0
|
|
20240423,194500,224796956500,210000,210000,210000,210000,0
|
|
20240423,194400,224796956500,210000,210000,210000,210000,0
|
|
20240423,194300,224796956500,210000,210000,210000,210000,0
|
|
20240423,194200,224796956500,210000,210000,210000,210000,0
|
|
20240423,194100,224796956500,210000,210000,210000,210000,0
|
|
20240423,194000,224796956500,210000,210000,210000,210000,0
|
|
20240423,193900,224796956500,210000,210000,210000,210000,0
|
|
20240423,193800,224796956500,210000,210000,210000,210000,0
|
|
20240423,193700,224796956500,210000,210000,210000,210000,0
|
|
20240423,193600,224796956500,210000,210000,210000,210000,0
|
|
20240423,193500,224796956500,210000,210000,210000,210000,0
|
|
20240423,193400,224796956500,210000,210000,210000,210000,0
|
|
20240423,193300,224796956500,210000,210000,210000,210000,0
|
|
20240423,193200,224796956500,210000,210000,210000,210000,0
|
|
20240423,193100,224796956500,210000,210000,210000,210000,0
|
|
20240423,193000,224796956500,210000,210000,210000,210000,0
|
|
20240423,192900,224796956500,210000,210000,210000,210000,0
|
|
20240423,192800,224796956500,210000,210000,210000,210000,0
|
|
20240423,192700,224796956500,210000,210000,210000,210000,0
|
|
20240423,192600,224796956500,210000,210000,210000,210000,0
|
|
20240423,192500,224796956500,210000,210000,210000,210000,0
|
|
20240423,192400,224796956500,210000,210000,210000,210000,0
|
|
20240423,192300,224796956500,210000,210000,210000,210000,0
|
|
20240423,192200,224796956500,210000,210000,210000,210000,0
|
|
20240423,192100,224796956500,210000,210000,210000,210000,0
|
|
20240423,192000,224796956500,210000,210000,210000,210000,0
|
|
20240423,191900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,191800,224796956500,210000,210000,210000,210000,0
|
|
20240423,191700,224796956500,210000,210000,210000,210000,0
|
|
20240423,191600,224796956500,210000,210000,210000,210000,0
|
|
20240423,191500,224796956500,210000,210000,210000,210000,0
|
|
20240423,191400,224796956500,210000,210000,210000,210000,0
|
|
20240423,191300,224796956500,210000,210000,210000,210000,0
|
|
20240423,191200,224796956500,210000,210000,210000,210000,0
|
|
20240423,191100,224796956500,210000,210000,210000,210000,0
|
|
20240423,191000,224796956500,210000,210000,210000,210000,0
|
|
20240423,190900,224796956500,210000,210000,210000,210000,0
|
|
20240423,190800,224796956500,210000,210000,210000,210000,0
|
|
20240423,190700,224796956500,210000,210000,210000,210000,0
|
|
20240423,190600,224796956500,210000,210000,210000,210000,0
|
|
20240423,190500,224796956500,210000,210000,210000,210000,0
|
|
20240423,190400,224796956500,210000,210000,210000,210000,0
|
|
20240423,190300,224796956500,210000,210000,210000,210000,0
|
|
20240423,190200,224796956500,210000,210000,210000,210000,0
|
|
20240423,190100,224796956500,210000,210000,210000,210000,0
|
|
20240423,190000,224796956500,210000,210000,210000,210000,0
|
|
20240423,185900,224796956500,210000,210000,210000,210000,0
|
|
20240423,185800,224796956500,210000,210000,210000,210000,0
|
|
20240423,185700,224796956500,210000,210000,210000,210000,0
|
|
20240423,185600,224796956500,210000,210000,210000,210000,0
|
|
20240423,185500,224796956500,210000,210000,210000,210000,0
|
|
20240423,185400,224796956500,210000,210000,210000,210000,0
|
|
20240423,185300,224796956500,210000,210000,210000,210000,0
|
|
20240423,185200,224796956500,210000,210000,210000,210000,0
|
|
20240423,185100,224796956500,210000,210000,210000,210000,0
|
|
20240423,185000,224796956500,210000,210000,210000,210000,0
|
|
20240423,184900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,184800,224796956500,210000,210000,210000,210000,0
|
|
20240423,184700,224796956500,210000,210000,210000,210000,0
|
|
20240423,184600,224796956500,210000,210000,210000,210000,0
|
|
20240423,184500,224796956500,210000,210000,210000,210000,0
|
|
20240423,184400,224796956500,210000,210000,210000,210000,0
|
|
20240423,184300,224796956500,210000,210000,210000,210000,0
|
|
20240423,184200,224796956500,210000,210000,210000,210000,0
|
|
20240423,184100,224796956500,210000,210000,210000,210000,0
|
|
20240423,184000,224796956500,210000,210000,210000,210000,0
|
|
20240423,183900,224796956500,210000,210000,210000,210000,0
|
|
20240423,183800,224796956500,210000,210000,210000,210000,0
|
|
20240423,183700,224796956500,210000,210000,210000,210000,0
|
|
20240423,183600,224796956500,210000,210000,210000,210000,0
|
|
20240423,183500,224796956500,210000,210000,210000,210000,0
|
|
20240423,183400,224796956500,210000,210000,210000,210000,0
|
|
20240423,183300,224796956500,210000,210000,210000,210000,0
|
|
20240423,183200,224796956500,210000,210000,210000,210000,0
|
|
20240423,183100,224796956500,210000,210000,210000,210000,0
|
|
20240423,183000,224796956500,210000,210000,210000,210000,0
|
|
20240423,182900,224796956500,210000,210000,210000,210000,0
|
|
20240423,182800,224796956500,210000,210000,210000,210000,0
|
|
20240423,182700,224796956500,210000,210000,210000,210000,0
|
|
20240423,182600,224796956500,210000,210000,210000,210000,0
|
|
20240423,182500,224796956500,210000,210000,210000,210000,0
|
|
20240423,182400,224796956500,210000,210000,210000,210000,0
|
|
20240423,182300,224796956500,210000,210000,210000,210000,0
|
|
20240423,182200,224796956500,210000,210000,210000,210000,0
|
|
20240423,182100,224796956500,210000,210000,210000,210000,0
|
|
20240423,182000,224796956500,210000,210000,210000,210000,0
|
|
20240423,181900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,181800,224796956500,210000,210000,210000,210000,0
|
|
20240423,181700,224796956500,210000,210000,210000,210000,0
|
|
20240423,181600,224796956500,210000,210000,210000,210000,0
|
|
20240423,181500,224796956500,210000,210000,210000,210000,0
|
|
20240423,181400,224796956500,210000,210000,210000,210000,0
|
|
20240423,181300,224796956500,210000,210000,210000,210000,0
|
|
20240423,181200,224796956500,210000,210000,210000,210000,0
|
|
20240423,181100,224796956500,210000,210000,210000,210000,0
|
|
20240423,181000,224796956500,210000,210000,210000,210000,0
|
|
20240423,180900,224796956500,210000,210000,210000,210000,0
|
|
20240423,180800,224796956500,210000,210000,210000,210000,0
|
|
20240423,180700,224796956500,210000,210000,210000,210000,0
|
|
20240423,180600,224796956500,210000,210000,210000,210000,0
|
|
20240423,180500,224796956500,210000,210000,210000,210000,0
|
|
20240423,180400,224796956500,210000,210000,210000,210000,0
|
|
20240423,180300,224796956500,210000,210000,210000,210000,0
|
|
20240423,180200,224796956500,210000,210000,210000,210000,0
|
|
20240423,180100,224796956500,210000,210000,210000,210000,0
|
|
20240423,180000,224796956500,210000,210000,210000,210000,0
|
|
20240423,175900,224796956500,210000,210000,210000,210000,0
|
|
20240423,175800,224796956500,210000,210000,210000,210000,0
|
|
20240423,175700,224796956500,210000,210000,210000,210000,0
|
|
20240423,175600,224796956500,210000,210000,210000,210000,0
|
|
20240423,175500,224796956500,210000,210000,210000,210000,0
|
|
20240423,175400,224796956500,210000,210000,210000,210000,0
|
|
20240423,175300,224796956500,210000,210000,210000,210000,0
|
|
20240423,175200,224796956500,210000,210000,210000,210000,0
|
|
20240423,175100,224796956500,210000,210000,210000,210000,0
|
|
20240423,175000,224796956500,210000,210000,210000,210000,0
|
|
20240423,174900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,174800,224796956500,210000,210000,210000,210000,0
|
|
20240423,174700,224796956500,210000,210000,210000,210000,0
|
|
20240423,174600,224796956500,210000,210000,210000,210000,0
|
|
20240423,174500,224796956500,210000,210000,210000,210000,0
|
|
20240423,174400,224796956500,210000,210000,210000,210000,0
|
|
20240423,174300,224796956500,210000,210000,210000,210000,0
|
|
20240423,174200,224796956500,210000,210000,210000,210000,0
|
|
20240423,174100,224796956500,210000,210000,210000,210000,0
|
|
20240423,174000,224796956500,210000,210000,210000,210000,0
|
|
20240423,173900,224796956500,210000,210000,210000,210000,0
|
|
20240423,173800,224796956500,210000,210000,210000,210000,0
|
|
20240423,173700,224796956500,210000,210000,210000,210000,0
|
|
20240423,173600,224796956500,210000,210000,210000,210000,0
|
|
20240423,173500,224796956500,210000,210000,210000,210000,0
|
|
20240423,173400,224796956500,210000,210000,210000,210000,0
|
|
20240423,173300,224796956500,210000,210000,210000,210000,0
|
|
20240423,173200,224796956500,210000,210000,210000,210000,0
|
|
20240423,173100,224796956500,210000,210000,210000,210000,0
|
|
20240423,173000,224796956500,210000,210000,210000,210000,0
|
|
20240423,172900,224796956500,210000,210000,210000,210000,0
|
|
20240423,172800,224796956500,210000,210000,210000,210000,0
|
|
20240423,172700,224796956500,210000,210000,210000,210000,0
|
|
20240423,172600,224796956500,210000,210000,210000,210000,0
|
|
20240423,172500,224796956500,210000,210000,210000,210000,0
|
|
20240423,172400,224796956500,210000,210000,210000,210000,0
|
|
20240423,172300,224796956500,210000,210000,210000,210000,0
|
|
20240423,172200,224796956500,210000,210000,210000,210000,0
|
|
20240423,172100,224796956500,210000,210000,210000,210000,0
|
|
20240423,172000,224796956500,210000,210000,210000,210000,0
|
|
20240423,171900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,171800,224796956500,210000,210000,210000,210000,0
|
|
20240423,171700,224796956500,210000,210000,210000,210000,0
|
|
20240423,171600,224796956500,210000,210000,210000,210000,0
|
|
20240423,171500,224796956500,210000,210000,210000,210000,0
|
|
20240423,171400,224796956500,210000,210000,210000,210000,0
|
|
20240423,171300,224796956500,210000,210000,210000,210000,0
|
|
20240423,171200,224796956500,210000,210000,210000,210000,0
|
|
20240423,171100,224796956500,210000,210000,210000,210000,0
|
|
20240423,171000,224796956500,210000,210000,210000,210000,0
|
|
20240423,170900,224796956500,210000,210000,210000,210000,0
|
|
20240423,170800,224796956500,210000,210000,210000,210000,0
|
|
20240423,170700,224796956500,210000,210000,210000,210000,0
|
|
20240423,170600,224796956500,210000,210000,210000,210000,0
|
|
20240423,170500,224796956500,210000,210000,210000,210000,0
|
|
20240423,170400,224796956500,210000,210000,210000,210000,0
|
|
20240423,170300,224796956500,210000,210000,210000,210000,0
|
|
20240423,170200,224796956500,210000,210000,210000,210000,0
|
|
20240423,170100,224796956500,210000,210000,210000,210000,0
|
|
20240423,170000,224796956500,210000,210000,210000,210000,0
|
|
20240423,165900,224796956500,210000,210000,210000,210000,0
|
|
20240423,165800,224796956500,210000,210000,210000,210000,0
|
|
20240423,165700,224796956500,210000,210000,210000,210000,0
|
|
20240423,165600,224796956500,210000,210000,210000,210000,0
|
|
20240423,165500,224796956500,210000,210000,210000,210000,0
|
|
20240423,165400,224796956500,210000,210000,210000,210000,0
|
|
20240423,165300,224796956500,210000,210000,210000,210000,0
|
|
20240423,165200,224796956500,210000,210000,210000,210000,0
|
|
20240423,165100,224796956500,210000,210000,210000,210000,0
|
|
20240423,165000,224796956500,210000,210000,210000,210000,0
|
|
20240423,164900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,164800,224796956500,210000,210000,210000,210000,0
|
|
20240423,164700,224796956500,210000,210000,210000,210000,0
|
|
20240423,164600,224796956500,210000,210000,210000,210000,0
|
|
20240423,164500,224796956500,210000,210000,210000,210000,0
|
|
20240423,164400,224796956500,210000,210000,210000,210000,0
|
|
20240423,164300,224796956500,210000,210000,210000,210000,0
|
|
20240423,164200,224796956500,210000,210000,210000,210000,0
|
|
20240423,164100,224796956500,210000,210000,210000,210000,0
|
|
20240423,164000,224796956500,210000,210000,210000,210000,0
|
|
20240423,163900,224796956500,210000,210000,210000,210000,0
|
|
20240423,163800,224796956500,210000,210000,210000,210000,0
|
|
20240423,163700,224796956500,210000,210000,210000,210000,0
|
|
20240423,163600,224796956500,210000,210000,210000,210000,0
|
|
20240423,163500,224796956500,210000,210000,210000,210000,0
|
|
20240423,163400,224796956500,210000,210000,210000,210000,0
|
|
20240423,163300,224796956500,210000,210000,210000,210000,0
|
|
20240423,163200,224796956500,210000,210000,210000,210000,0
|
|
20240423,163100,224796956500,210000,210000,210000,210000,0
|
|
20240423,163000,224796956500,210000,210000,210000,210000,0
|
|
20240423,162900,224796956500,210000,210000,210000,210000,0
|
|
20240423,162800,224796956500,210000,210000,210000,210000,0
|
|
20240423,162700,224796956500,210000,210000,210000,210000,0
|
|
20240423,162600,224796956500,210000,210000,210000,210000,0
|
|
20240423,162500,224796956500,210000,210000,210000,210000,0
|
|
20240423,162400,224796956500,210000,210000,210000,210000,0
|
|
20240423,162300,224796956500,210000,210000,210000,210000,0
|
|
20240423,162200,224796956500,210000,210000,210000,210000,0
|
|
20240423,162100,224796956500,210000,210000,210000,210000,0
|
|
20240423,162000,224796956500,210000,210000,210000,210000,0
|
|
20240423,161900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,161800,224796956500,210000,210000,210000,210000,0
|
|
20240423,161700,224796956500,210000,210000,210000,210000,0
|
|
20240423,161600,224796956500,210000,210000,210000,210000,0
|
|
20240423,161500,224796956500,210000,210000,210000,210000,0
|
|
20240423,161400,224796956500,210000,210000,210000,210000,0
|
|
20240423,161300,224796956500,210000,210000,210000,210000,0
|
|
20240423,161200,224796956500,210000,210000,210000,210000,0
|
|
20240423,161100,224796956500,210000,210000,210000,210000,0
|
|
20240423,161000,224796956500,210000,210000,210000,210000,0
|
|
20240423,160900,224796956500,210000,210000,210000,210000,0
|
|
20240423,160800,224796956500,210000,210000,210000,210000,0
|
|
20240423,160700,224796956500,210000,210000,210000,210000,0
|
|
20240423,160600,224796956500,210000,210000,210000,210000,0
|
|
20240423,160500,224796956500,210000,210000,210000,210000,0
|
|
20240423,160400,224796956500,210000,210000,210000,210000,0
|
|
20240423,160300,224796956500,210000,210000,210000,210000,0
|
|
20240423,160200,224796956500,210000,210000,210000,210000,0
|
|
20240423,160100,224796956500,210000,210000,210000,210000,0
|
|
20240423,160000,224796956500,210000,210000,210000,210000,0
|
|
20240423,155900,224796956500,210000,210000,210000,210000,0
|
|
20240423,155800,224796956500,210000,210000,210000,210000,0
|
|
20240423,155700,224796956500,210000,210000,210000,210000,0
|
|
20240423,155600,224796956500,210000,210000,210000,210000,0
|
|
20240423,155500,224796956500,210000,210000,210000,210000,0
|
|
20240423,155400,224796956500,210000,210000,210000,210000,0
|
|
20240423,155300,224796956500,210000,210000,210000,210000,0
|
|
20240423,155200,224796956500,210000,210000,210000,210000,0
|
|
20240423,155100,224796956500,210000,210000,210000,210000,0
|
|
20240423,155000,224796956500,210000,210000,210000,210000,0
|
|
20240423,154900,224796956500,210000,210000,210000,210000,13320
|
|
20240423,154800,224796956500,210000,210000,210000,210000,0
|
|
20240423,154700,224796956500,210000,210000,210000,210000,0
|
|
20240423,154600,224796956500,210000,210000,210000,210000,0
|
|
20240423,154500,224796956500,210000,210000,210000,210000,0
|
|
20240423,154400,224796956500,210000,210000,210000,210000,0
|
|
20240423,154300,224796956500,210000,210000,210000,210000,0
|
|
20240423,154200,224796956500,210000,210000,210000,210000,0
|
|
20240423,154100,224796956500,210000,210000,210000,210000,0
|
|
20240423,154000,224796956500,210000,210000,210000,210000,0
|
|
20240423,153900,224796956500,210000,210000,210000,210000,0
|
|
20240423,153800,224796956500,210000,210000,210000,210000,0
|
|
20240423,153700,224796956500,210000,210000,210000,210000,0
|
|
20240423,153600,224796956500,210000,210000,210000,210000,0
|
|
20240423,153500,224796956500,210000,210000,210000,210000,0
|
|
20240423,153400,224796956500,210000,210000,210000,210000,0
|
|
20240423,153300,224796956500,210000,210000,210000,210000,0
|
|
20240423,153200,224796956500,210000,210000,210000,210000,0
|
|
20240423,153100,224796956500,210000,210000,210000,210000,0
|
|
20240423,153000,224796956500,210000,210000,210000,210000,13320
|
|
20240423,152900,221999756500,210000,210000,210000,210000,0
|
|
20240423,152800,221999756500,210000,210000,210000,210000,0
|
|
20240423,152700,221999756500,210000,210000,210000,210000,0
|
|
20240423,152600,221999756500,210000,210000,210000,210000,0
|
|
20240423,152500,221999756500,210000,210000,210000,210000,0
|
|
20240423,152400,221999756500,210000,210000,210000,210000,0
|
|
20240423,152300,221999756500,210000,210000,210000,210000,0
|
|
20240423,152200,221999756500,210000,210000,210000,210000,0
|
|
20240423,152100,221999756500,210000,210000,210000,210000,0
|
|
20240423,152000,221999756500,210000,210000,210000,210000,0
|
|
20240423,151900,221999756500,210000,210000,210500,209500,1903
|
|
20240423,151800,221599856000,210000,210500,210500,210000,3104
|
|
20240423,151700,220947923500,210500,210000,210500,210000,1021
|
|
20240423,151600,220733341000,210000,210000,210500,210000,1208
|
|
20240423,151500,220479474500,210500,209500,210500,209500,2517
|
|
20240423,151400,219950776500,209500,209500,210000,209500,2503
|
|
20240423,151300,219426137000,209500,210000,210500,209500,2345
|
|
20240423,151200,218934168000,210500,210000,210500,210000,3946
|
|
20240423,151100,218105272500,210000,210000,210500,210000,1275
|
|
20240423,151000,217837130000,210000,210000,211000,210000,2538
|
|
20240423,150900,217303333000,210000,210500,211000,210000,1282
|
|
20240423,150800,217033498000,210500,210500,211000,210000,4532
|
|
20240423,150700,216079567000,210500,210500,211000,210500,1632
|
|
20240423,150600,215735480000,211000,210500,211000,210500,1862
|
|
20240423,150500,215342907000,211000,211000,211500,210500,2180
|
|
20240423,150400,214882745000,211500,211500,211500,211000,1638
|
|
20240423,150300,214536772500,211500,211000,211500,210500,2421
|
|
20240423,150200,214026049500,211000,210500,211000,210500,1859
|
|
20240423,150100,213634072500,210500,210500,211000,210000,2739
|
|
20240423,150000,213057673500,210500,210000,210500,210000,1728
|
|
20240423,145900,212694360500,210000,210000,210500,210000,1950
|
|
20240423,145800,212284350000,210500,210500,211000,210000,2162
|
|
20240423,145700,211829249500,210500,210500,211000,210000,2251
|
|
20240423,145600,211355067000,210500,210500,211000,210000,2882
|
|
20240423,145500,210748546500,210000,211500,211500,210000,5210
|
|
20240423,145400,209652085000,211500,212000,212000,211000,8960
|
|
20240423,145300,207759506000,212000,212000,212000,211500,2911
|
|
20240423,145200,207142813500,212000,212000,212500,211500,6422
|
|
20240423,145100,205780484000,212000,212000,212500,211500,5660
|
|
20240423,145000,204580324000,212000,211500,212000,211000,4689
|
|
20240423,144900,203586978000,211000,211500,212000,211000,3739
|
|
20240423,144800,202796655500,211500,211000,211500,210500,2878
|
|
20240423,144700,202189052500,211000,210500,211500,210500,2680
|
|
20240423,144600,201623795500,210500,211500,211500,210500,2117
|
|
20240423,144500,201177397500,211000,211000,211500,210500,2581
|
|
20240423,144400,200632977500,210500,210500,211500,210500,2296
|
|
20240423,144300,200148799000,210500,210500,211500,210500,3951
|
|
20240423,144200,199315391000,210500,211000,211000,210500,1952
|
|
20240423,144100,198903989000,210500,210500,211000,210500,1887
|
|
20240423,144000,198506472500,210500,210500,211000,210000,5262
|
|
20240423,143900,197399159000,210500,211000,211500,210500,3950
|
|
20240423,143800,196565741500,211500,211500,212000,211000,9764
|
|
20240423,143700,194501195500,211500,211500,212500,211000,16217
|
|
20240423,143600,191068290500,211500,210000,211500,209500,12078
|
|
20240423,143500,188525992500,210000,210000,210000,209500,3330
|
|
20240423,143400,187827866000,210000,208500,210000,208500,10187
|
|
20240423,143300,185696627500,209000,208500,209000,208000,6287
|
|
20240423,143200,184385988500,208500,208000,208500,207500,1782
|
|
20240423,143100,184015168000,208000,208000,208500,207500,1413
|
|
20240423,143000,183721095500,208000,207500,208500,207500,1327
|
|
20240423,142900,183445236000,207500,208000,208500,207500,1560
|
|
20240423,142800,183120587000,208000,207500,208500,207500,2311
|
|
20240423,142700,182639648000,208000,208000,208500,207500,2264
|
|
20240423,142600,182168935500,208000,208000,208500,208000,1588
|
|
20240423,142500,181838301000,208000,208500,208500,207500,1460
|
|
20240423,142400,181534482000,208500,207500,208500,207500,1721
|
|
20240423,142300,181176693000,207500,208000,208500,207500,1762
|
|
20240423,142200,180810479000,208000,208500,208500,207500,6223
|
|
20240423,142100,179515776500,208500,207500,208500,207500,6581
|
|
20240423,142000,178146948500,207500,207000,208000,206500,3812
|
|
20240423,141900,177355665000,207000,207500,207500,207000,1699
|
|
20240423,141800,177003507500,207000,207500,207500,206500,1319
|
|
20240423,141700,176730348500,207000,207000,207500,206500,1720
|
|
20240423,141600,176374298500,207000,207000,207500,206500,1202
|
|
20240423,141500,176125350500,207000,207000,207500,207000,1259
|
|
20240423,141400,175864500000,207000,207500,207500,207000,1336
|
|
20240423,141300,175587693000,207000,207000,207500,206500,1550
|
|
20240423,141200,175266625000,207000,207000,207500,206500,1110
|
|
20240423,141100,175036641000,207000,206500,207500,206500,1522
|
|
20240423,141000,174721349500,207000,207000,207500,206500,1102
|
|
20240423,140900,174493168000,207500,206000,207500,206000,2833
|
|
20240423,140800,173907039000,206500,206500,207000,206000,1572
|
|
20240423,140700,173582262500,206500,206500,207000,206500,884
|
|
20240423,140600,173399586000,206500,207000,207000,206500,1093
|
|
20240423,140500,173173662500,206500,206500,207000,206500,1156
|
|
20240423,140400,172934665000,206500,206500,207000,206500,1268
|
|
20240423,140300,172672530500,206500,207000,207000,206000,3528
|
|
20240423,140200,171943850500,206500,206500,207000,206500,1251
|
|
20240423,140100,171685201000,207000,206500,207500,206000,8138
|
|
20240423,140000,170004975500,206500,207500,207500,206500,5774
|
|
20240423,135900,168811618500,207000,207500,207500,206500,1595
|
|
20240423,135800,168481397500,207000,206500,207500,206500,2997
|
|
20240423,135700,167860470000,206500,207000,207000,206500,1070
|
|
20240423,135600,167639358500,207000,206500,207000,206500,1026
|
|
20240423,135500,167427256000,207000,207000,207000,206500,782
|
|
20240423,135400,167265690000,206500,207000,207000,206000,1838
|
|
20240423,135300,166886074000,207000,206500,207000,206500,724
|
|
20240423,135200,166736493500,206500,206500,207000,206000,1460
|
|
20240423,135100,166434673500,206500,206500,207000,206500,2179
|
|
20240423,135000,165984577500,206500,207000,207000,206500,2251
|
|
20240423,134900,165519658000,206500,206500,207000,206500,908
|
|
20240423,134800,165332022000,206500,206500,207000,206500,2035
|
|
20240423,134700,164911593500,206500,206500,207000,206500,743
|
|
20240423,134600,164758110000,206500,206500,207000,206000,2853
|
|
20240423,134500,164168996500,206500,207500,207500,206500,2843
|
|
20240423,134400,163580575000,207500,207000,207500,207000,1015
|
|
20240423,134300,163370373000,207000,206500,207500,206500,1346
|
|
20240423,134200,163091352500,207000,207000,207500,206500,1769
|
|
20240423,134100,162725346500,206500,206500,207000,206500,719
|
|
20240423,134000,162576780500,207000,206500,207000,206000,2142
|
|
20240423,133900,162134666500,206500,206500,206500,206000,804
|
|
20240423,133800,161968901000,206500,206000,206500,206000,954
|
|
20240423,133700,161772155500,206000,206500,206500,206000,1432
|
|
20240423,133600,161476776500,206000,206500,206500,206000,1942
|
|
20240423,133500,161076321000,206500,206000,206500,206000,1212
|
|
20240423,133400,160826530000,206000,207000,207000,206000,1592
|
|
20240423,133300,160498192000,207000,206500,207000,206500,1901
|
|
20240423,133200,160105526000,207000,206500,207000,206500,1183
|
|
20240423,133100,159861142500,206500,206500,207000,206500,921
|
|
20240423,133000,159670822500,206500,206500,207000,206000,1347
|
|
20240423,132900,159392813000,206500,206500,207000,206500,1598
|
|
20240423,132800,159062511500,207000,206500,207000,206500,1310
|
|
20240423,132700,158791773500,207000,207000,207000,206500,946
|
|
20240423,132600,158596330000,207000,207000,207000,206500,900
|
|
20240423,132500,158410302000,207000,206500,207000,206000,1027
|
|
20240423,132400,158198282500,206500,207000,207000,206000,1755
|
|
20240423,132300,157835958000,206500,207000,207000,206500,1345
|
|
20240423,132200,157558163500,206500,207000,207500,206500,1333
|
|
20240423,132100,157282483500,207000,207000,207500,206500,2491
|
|
20240423,132000,156766702500,207000,207000,207500,207000,630
|
|
20240423,131900,156636221000,207500,208000,208500,207000,3210
|
|
20240423,131800,155969081000,208000,208000,208500,208000,1715
|
|
20240423,131700,155611884000,208000,208000,208500,207500,2980
|
|
20240423,131600,154992133000,207500,207000,208500,207000,7607
|
|
20240423,131500,153411321500,207000,206500,207500,206500,1759
|
|
20240423,131400,153047360500,206500,206000,207000,206000,1770
|
|
20240423,131300,152682033000,206000,206000,206500,206000,923
|
|
20240423,131200,152491702000,206000,206500,206500,206000,1099
|
|
20240423,131100,152265084500,206500,206000,206500,206000,1176
|
|
20240423,131000,152022585000,206000,206500,206500,206000,542
|
|
20240423,130900,151910856500,206000,206000,206500,206000,976
|
|
20240423,130800,151709722000,206000,206000,206500,206000,796
|
|
20240423,130700,151545682500,206000,206000,206500,206000,696
|
|
20240423,130600,151402252500,206000,206000,206500,206000,539
|
|
20240423,130500,151291178000,206500,206500,206500,206000,1407
|
|
20240423,130400,151001104500,206000,206500,206500,206000,669
|
|
20240423,130300,150863241500,206500,206500,206500,206000,569
|
|
20240423,130200,150745948000,206500,206000,206500,206000,742
|
|
20240423,130100,150593021500,206000,206000,206500,206000,819
|
|
20240423,130000,150424110500,206500,205500,206500,205500,2892
|
|
20240423,125900,149828304500,205500,205500,206000,205500,1030
|
|
20240423,125800,149616570000,205500,206000,206000,205500,2589
|
|
20240423,125700,149083691500,206000,206000,206500,206000,790
|
|
20240423,125600,148920889500,206500,206000,206500,206000,867
|
|
20240423,125500,148742254500,206000,206000,206500,206000,839
|
|
20240423,125400,148569306000,206500,206500,206500,206000,670
|
|
20240423,125300,148431223000,206000,205500,206500,205500,2346
|
|
20240423,125200,147947899000,205500,205500,206000,205500,946
|
|
20240423,125100,147753360500,205500,206000,206500,205500,1499
|
|
20240423,125000,147444741500,206000,206000,206500,206000,1067
|
|
20240423,124900,147224898500,206000,206000,206500,206000,629
|
|
20240423,124800,147095267500,206000,206500,206500,206000,723
|
|
20240423,124700,146946262500,206000,206000,206500,206000,1125
|
|
20240423,124600,146714431000,206000,206500,206500,206000,492
|
|
20240423,124500,146613008500,206500,206000,206500,206000,943
|
|
20240423,124400,146418661500,206000,206500,206500,206000,1284
|
|
20240423,124300,146154026500,206000,206500,206500,206000,571
|
|
20240423,124200,146036334000,206500,206000,206500,206000,741
|
|
20240423,124100,145883574500,206500,206500,207000,206000,718
|
|
20240423,124000,145735274000,206500,206500,207000,206000,541
|
|
20240423,123900,145623537500,207000,206000,207000,206000,913
|
|
20240423,123800,145435060000,206000,206500,207000,206000,900
|
|
20240423,123700,145249447500,206500,206500,207000,206000,859
|
|
20240423,123600,145072012000,206500,207000,207000,206000,1453
|
|
20240423,123500,144771879000,207000,207000,207500,206500,1172
|
|
20240423,123400,144529703000,207000,207000,207500,207000,1837
|
|
20240423,123300,144149371000,207000,207500,208000,207000,1282
|
|
20240423,123200,143883465000,207500,208000,208500,207500,2142
|
|
20240423,123100,143438195000,208000,208500,208500,208000,1643
|
|
20240423,123000,143096376000,208000,208000,208500,208000,1364
|
|
20240423,122900,142812561500,208000,208000,208500,207500,2389
|
|
20240423,122800,142315631500,208500,208500,209000,208000,4528
|
|
20240423,122700,141371220500,208500,207500,208500,207500,7117
|
|
20240423,122600,139889862500,207500,206500,208000,206000,6767
|
|
20240423,122500,138487617500,206000,206500,206500,206000,848
|
|
20240423,122400,138312746500,206500,206500,206500,206000,871
|
|
20240423,122300,138133155000,206500,206500,207000,206000,818
|
|
20240423,122200,137964454000,206500,207000,207000,206500,1241
|
|
20240423,122100,137708021000,206500,206500,207000,206500,1007
|
|
20240423,122000,137500029000,206500,206000,207000,206000,1773
|
|
20240423,121900,137133872000,206000,206500,206500,206000,1140
|
|
20240423,121800,136898773500,206500,206500,206500,206000,767
|
|
20240423,121700,136740637500,206000,206000,207000,206000,1370
|
|
20240423,121600,136457866500,206500,206500,206500,206000,927
|
|
20240423,121500,136266649000,206500,206500,206500,206000,813
|
|
20240423,121400,136099098500,206500,206500,207000,206000,1491
|
|
20240423,121300,135791381000,206500,206500,207000,206500,1044
|
|
20240423,121200,135575746500,207000,207000,207000,206500,1994
|
|
20240423,121100,135163567000,206500,206500,207000,206000,1426
|
|
20240423,121000,134869343000,206500,206500,207000,206000,2223
|
|
20240423,120900,134410450000,206500,206500,207000,206000,3838
|
|
20240423,120800,133618037500,206500,205500,206500,205500,2087
|
|
20240423,120700,133188108000,206000,205500,206000,205500,740
|
|
20240423,120600,133035956000,206000,206000,206500,205500,1870
|
|
20240423,120500,132650664500,206000,205500,206500,205000,6238
|
|
20240423,120400,131367167000,205500,205000,205500,205000,1049
|
|
20240423,120300,131152070500,205000,205000,205500,205000,776
|
|
20240423,120200,130992932500,205000,205000,205500,205000,888
|
|
20240423,120100,130810797500,205000,205000,205500,205000,702
|
|
20240423,120000,130666820500,205000,204500,205000,204500,1763
|
|
20240423,115900,130305949500,204500,204500,205000,204500,1145
|
|
20240423,115800,130071672500,204500,205000,205500,204500,1607
|
|
20240423,115700,129742296000,205500,205000,205500,205000,1165
|
|
20240423,115600,129503313500,205000,205000,205500,204500,1091
|
|
20240423,115500,129279609500,205000,205000,205500,204500,1229
|
|
20240423,115400,129027622000,205000,204500,205000,204500,5034
|
|
20240423,115300,127995972500,204500,204000,205000,204000,1872
|
|
20240423,115200,127613078000,204000,204000,204500,203500,1328
|
|
20240423,115100,127342109500,204500,204000,204500,204000,858
|
|
20240423,115000,127167055500,204500,204000,204500,204000,909
|
|
20240423,114900,126981551000,204500,204000,204500,204000,809
|
|
20240423,114800,126816451000,204500,204000,204500,204000,748
|
|
20240423,114700,126663818000,204000,203500,204500,203500,2267
|
|
20240423,114600,126201377000,203500,203500,204000,203500,916
|
|
20240423,114500,126014936000,204000,204000,204500,203500,911
|
|
20240423,114400,125829203500,204000,204000,204000,203500,3797
|
|
20240423,114300,125054942500,203500,203500,204000,203500,661
|
|
20240423,114200,124920400000,203500,203500,204000,203500,918
|
|
20240423,114100,124733537500,203500,203000,204000,203000,1264
|
|
20240423,114000,124476510000,203500,204000,204000,203000,1028
|
|
20240423,113900,124267308500,203500,203500,204000,203500,1626
|
|
20240423,113800,123936356500,203500,203500,204000,203500,1172
|
|
20240423,113700,123697720500,203500,203500,204000,203500,766
|
|
20240423,113600,123541729000,203500,203500,204000,203500,1099
|
|
20240423,113500,123318019500,204000,203500,204000,203000,2817
|
|
20240423,113400,122744921000,203000,203000,203500,203000,1100
|
|
20240423,113300,122521419500,203000,203000,203500,203000,881
|
|
20240423,113200,122342523500,203000,203000,203500,203000,1246
|
|
20240423,113100,122089498000,203000,203000,203500,203000,3172
|
|
20240423,113000,121445478500,203500,203500,203500,203000,1285
|
|
20240423,112900,121184558500,203500,203500,203500,203000,1454
|
|
20240423,112800,120889273500,203500,203500,203500,203000,785
|
|
20240423,112700,120729819500,203500,203500,203500,203000,954
|
|
20240423,112600,120536065500,203000,204000,204000,203000,2122
|
|
20240423,112500,120104370000,203500,203500,204000,203500,1175
|
|
20240423,112400,119865158500,203500,203000,204000,203000,1455
|
|
20240423,112300,119569314000,203000,203500,204000,203000,1840
|
|
20240423,112200,119195154500,203500,203500,204000,203000,4315
|
|
20240423,112100,118317965500,203500,203000,204000,203000,1528
|
|
20240423,112000,118007309500,203500,203500,204000,203000,2637
|
|
20240423,111900,117470699000,203500,203500,204000,203000,3621
|
|
20240423,111800,116734202500,203500,204000,204500,203000,21033
|
|
20240423,111700,112450138000,204000,204000,204500,204000,1909
|
|
20240423,111600,112060598500,204000,204500,204500,204000,1782
|
|
20240423,111500,111696844000,204500,204500,205000,204000,4618
|
|
20240423,111400,110752499000,205000,205000,205000,204500,803
|
|
20240423,111300,110588248000,204500,205000,205000,204500,1924
|
|
20240423,111200,110194663000,204500,205000,205000,204000,2222
|
|
20240423,111100,109740434500,205000,204500,205000,204500,835
|
|
20240423,111000,109569648000,205000,204500,205000,204500,958
|
|
20240423,110900,109373702500,204500,204500,205000,204500,1096
|
|
20240423,110800,109149555500,205000,204500,205000,204000,3563
|
|
20240423,110700,108421120000,204500,204500,205000,204500,838
|
|
20240423,110600,108249677500,204500,204500,205000,204500,1202
|
|
20240423,110500,108003834500,204500,205000,205000,204500,1400
|
|
20240423,110400,107717326500,205000,204500,205000,204500,956
|
|
20240423,110300,107521708000,204500,204500,205000,204500,1330
|
|
20240423,110200,107249493500,204500,204500,205000,204500,955
|
|
20240423,110100,107054102500,204500,205000,205500,204500,1275
|
|
20240423,110000,106792848000,205000,205000,205500,205000,796
|
|
20240423,105900,106629636500,205000,205000,205500,204500,1681
|
|
20240423,105800,106285334000,205000,205500,205500,204500,2999
|
|
20240423,105700,105670943500,205000,205000,205500,205000,946
|
|
20240423,105600,105476958000,205000,205000,205500,205000,920
|
|
20240423,105500,105288258000,205000,205500,206000,205000,1047
|
|
20240423,105400,105073299000,205500,205500,206000,205500,926
|
|
20240423,105300,104882952000,205500,205500,205500,205000,920
|
|
20240423,105200,104694058500,205000,205000,205500,205000,1356
|
|
20240423,105100,104415940500,205000,205500,206000,205000,1828
|
|
20240423,105000,104040567000,205500,206000,206500,205500,1182
|
|
20240423,104900,103796927500,206500,206000,206500,206000,2660
|
|
20240423,104800,103248474500,206000,205500,206500,205000,2546
|
|
20240423,104700,102724505000,205500,204500,205500,204500,1940
|
|
20240423,104600,102326823500,204500,204500,205000,204500,876
|
|
20240423,104500,102147611000,204500,204500,205000,204500,1044
|
|
20240423,104400,101934003500,204500,204500,205000,204500,858
|
|
20240423,104300,101758472500,204500,205000,205000,204500,1678
|
|
20240423,104200,101415260500,205000,204500,205000,204500,751
|
|
20240423,104100,101261630000,204500,204500,205000,204500,943
|
|
20240423,104000,101068702000,204500,205000,205000,204000,2385
|
|
20240423,103900,100580946500,204500,204500,205000,204500,1077
|
|
20240423,103800,100360647000,205000,204500,205000,204500,535
|
|
20240423,103700,100251144500,204500,205500,206000,204500,1027
|
|
20240423,103600,100040468500,205500,205000,205500,204500,2536
|
|
20240423,103500,99520844500,205500,204000,205500,204000,1804
|
|
20240423,103400,99151875500,204500,204500,204500,204000,1350
|
|
20240423,103300,98876111500,204000,205000,205000,204000,2032
|
|
20240423,103200,98460725500,205000,204500,205000,204500,1205
|
|
20240423,103100,98214051000,204500,204500,205000,204500,651
|
|
20240423,103000,98080858000,204500,204500,205000,204500,1133
|
|
20240423,102900,97849091500,204500,204500,205000,204500,1133
|
|
20240423,102800,97617302500,204500,205000,205000,204500,1005
|
|
20240423,102700,97411612500,205000,204500,205500,204500,1348
|
|
20240423,102600,97135408000,204500,204500,205000,204500,916
|
|
20240423,102500,96948029500,204500,204500,205000,204000,2805
|
|
20240423,102400,96374597500,204000,204000,204500,204000,1377
|
|
20240423,102300,96093345500,204500,205000,205000,204000,5126
|
|
20240423,102200,95045682500,205000,204500,205000,204500,1029
|
|
20240423,102100,94835130500,204500,204500,205000,204500,733
|
|
20240423,102000,94685166000,205000,205000,205500,204500,1869
|
|
20240423,101900,94302311500,205000,205000,205500,205000,923
|
|
20240423,101800,94113035500,205000,205000,205500,205000,2287
|
|
20240423,101700,93644067500,205000,205000,205500,205000,1130
|
|
20240423,101600,93412191500,205000,205500,206000,205000,1593
|
|
20240423,101500,93084814000,205500,205500,206500,205500,1443
|
|
20240423,101400,92787692000,205500,205000,206000,205000,918
|
|
20240423,101300,92599083000,205000,204500,205500,204500,2887
|
|
20240423,101200,92007033500,205000,205500,205500,204500,2849
|
|
20240423,101100,91422981000,205000,205000,205500,205000,1287
|
|
20240423,101000,91159045000,205000,205500,205500,205000,1163
|
|
20240423,100900,90920562000,205000,205500,205500,205000,1123
|
|
20240423,100800,90690214500,205000,205000,205500,205000,1161
|
|
20240423,100700,90452118000,205000,205500,205500,205000,891
|
|
20240423,100600,90269337500,205500,205000,205500,205000,1289
|
|
20240423,100500,90005005500,205000,205000,205500,205000,668
|
|
20240423,100400,89867963500,205000,205000,205500,205000,2563
|
|
20240423,100300,89342472000,205000,205500,206000,205000,2918
|
|
20240423,100200,88743258500,205500,206000,206500,205500,1831
|
|
20240423,100100,88366150000,206000,206500,207000,206000,2075
|
|
20240423,100000,87937808000,206000,206500,207000,206000,2735
|
|
20240423,095900,87373161000,207000,206500,207000,206500,1830
|
|
20240423,095800,86994643000,206500,206000,207000,206000,1413
|
|
20240423,095700,86702917000,206500,207000,207500,206000,4749
|
|
20240423,095600,85720684000,207000,206500,207500,206500,2192
|
|
20240423,095500,85266962000,207000,206500,207000,206500,1715
|
|
20240423,095400,84912160500,207000,206500,207500,206500,6081
|
|
20240423,095300,83652011000,207000,205500,207000,205500,4589
|
|
20240423,095200,82706774000,205500,205500,206000,205500,1746
|
|
20240423,095100,82347757500,205500,206000,206500,205500,4442
|
|
20240423,095000,81432451000,206000,206000,206500,206000,2729
|
|
20240423,094900,80869753000,206000,205500,206500,205500,2274
|
|
20240423,094800,80401415000,205500,205500,206500,205500,3104
|
|
20240423,094700,79762552500,205500,205000,206000,205000,3365
|
|
20240423,094600,79070772000,205500,204000,206000,204000,5449
|
|
20240423,094500,77953241000,204000,203500,204500,203500,3024
|
|
20240423,094400,77336156500,203500,202500,205000,202500,13011
|
|
20240423,094300,74688058500,202500,203500,204500,202500,16317
|
|
20240423,094200,71373456500,203500,204500,205000,203500,9572
|
|
20240423,094100,69418514500,205000,204500,205000,204500,2013
|
|
20240423,094000,69006694000,204500,205500,205500,204500,3492
|
|
20240423,093900,68291376500,205500,205000,206000,205000,2513
|
|
20240423,093800,67774689500,205000,205000,205500,204500,4213
|
|
20240423,093700,66910429000,204500,205000,205500,204500,5439
|
|
20240423,093600,65796292500,205500,204500,206000,204000,7365
|
|
20240423,093500,64289171000,204500,204000,205000,203500,9187
|
|
20240423,093400,62413322000,204000,204500,205000,204000,5369
|
|
20240423,093300,61317005000,204500,205000,205000,204000,6852
|
|
20240423,093200,59916337000,204500,206000,206500,204500,31834
|
|
20240423,093100,53386998000,206000,206000,206500,205500,5097
|
|
20240423,093000,52337044500,206000,206500,206500,205500,4684
|
|
20240423,092900,51373054500,206000,206000,206500,205500,5946
|
|
20240423,092800,50148434000,206000,206500,207000,206000,10433
|
|
20240423,092700,47997114500,206500,207500,208000,206500,7307
|
|
20240423,092600,46484342500,207500,207500,209000,207000,3825
|
|
20240423,092500,45688648500,207500,207500,208000,207000,4375
|
|
20240423,092400,44782014000,207500,207000,207500,207000,3277
|
|
20240423,092300,44102975000,207500,208000,208500,207000,5320
|
|
20240423,092200,42998924000,208000,208000,208500,207500,1999
|
|
20240423,092100,42583417500,208000,208500,208500,207500,6436
|
|
20240423,092000,41243723000,208500,209000,209500,208500,4496
|
|
20240423,091900,40303957000,208500,207500,208500,207000,3257
|
|
20240423,091800,39627395000,207000,208000,208500,207000,8758
|
|
20240423,091700,37808919500,208000,208500,209000,208000,3617
|
|
20240423,091600,37055658000,209000,208500,209000,208000,1124
|
|
20240423,091500,36821161500,208500,208500,209000,208500,3423
|
|
20240423,091400,36107369000,209000,208000,209000,208000,2691
|
|
20240423,091300,35546270000,208500,209000,209500,208000,4999
|
|
20240423,091200,34503180500,209000,209500,210000,208500,4726
|
|
20240423,091100,33515376000,210000,209000,210000,208500,2664
|
|
20240423,091000,32957965500,209000,208000,209500,207000,5480
|
|
20240423,090900,31818106500,208000,208500,208500,207000,6993
|
|
20240423,090800,30365670000,208500,207500,209500,207500,10791
|
|
20240423,090700,28119116500,208000,209500,209500,207500,10415
|
|
20240423,090600,25949060500,209500,210500,211000,209000,8833
|
|
20240423,090500,24094352000,211000,210000,211000,209000,8385
|
|
20240423,090400,22334343000,210000,209500,211500,209500,12124
|
|
20240423,090300,19784885000,209000,210000,210000,208500,14110
|
|
20240423,090200,16831302500,209500,207000,210500,206500,17789
|
|
20240423,090100,13126113000,207500,207000,207500,205000,23957
|
|
20240423,090000,8191508000,207500,209000,209500,206500,38840
|