733 lines
43 KiB
CSV
733 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,211000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,210900,100676221000,198700,198700,198700,198700,0
|
|
20240404,210800,100676221000,198700,198700,198700,198700,0
|
|
20240404,210700,100676221000,198700,198700,198700,198700,0
|
|
20240404,210600,100676221000,198700,198700,198700,198700,0
|
|
20240404,210500,100676221000,198700,198700,198700,198700,0
|
|
20240404,210400,100676221000,198700,198700,198700,198700,0
|
|
20240404,210300,100676221000,198700,198700,198700,198700,0
|
|
20240404,210200,100676221000,198700,198700,198700,198700,0
|
|
20240404,210100,100676221000,198700,198700,198700,198700,0
|
|
20240404,210000,100676221000,198700,198700,198700,198700,0
|
|
20240404,205900,100676221000,198700,198700,198700,198700,0
|
|
20240404,205800,100676221000,198700,198700,198700,198700,0
|
|
20240404,205700,100676221000,198700,198700,198700,198700,0
|
|
20240404,205600,100676221000,198700,198700,198700,198700,0
|
|
20240404,205500,100676221000,198700,198700,198700,198700,0
|
|
20240404,205400,100676221000,198700,198700,198700,198700,0
|
|
20240404,205300,100676221000,198700,198700,198700,198700,0
|
|
20240404,205200,100676221000,198700,198700,198700,198700,0
|
|
20240404,205100,100676221000,198700,198700,198700,198700,0
|
|
20240404,205000,100676221000,198700,198700,198700,198700,0
|
|
20240404,204900,100676221000,198700,198700,198700,198700,0
|
|
20240404,204800,100676221000,198700,198700,198700,198700,0
|
|
20240404,204700,100676221000,198700,198700,198700,198700,0
|
|
20240404,204600,100676221000,198700,198700,198700,198700,0
|
|
20240404,204500,100676221000,198700,198700,198700,198700,0
|
|
20240404,204400,100676221000,198700,198700,198700,198700,0
|
|
20240404,204300,100676221000,198700,198700,198700,198700,0
|
|
20240404,204200,100676221000,198700,198700,198700,198700,0
|
|
20240404,204100,100676221000,198700,198700,198700,198700,0
|
|
20240404,204000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,203900,100676221000,198700,198700,198700,198700,0
|
|
20240404,203800,100676221000,198700,198700,198700,198700,0
|
|
20240404,203700,100676221000,198700,198700,198700,198700,0
|
|
20240404,203600,100676221000,198700,198700,198700,198700,0
|
|
20240404,203500,100676221000,198700,198700,198700,198700,0
|
|
20240404,203400,100676221000,198700,198700,198700,198700,0
|
|
20240404,203300,100676221000,198700,198700,198700,198700,0
|
|
20240404,203200,100676221000,198700,198700,198700,198700,0
|
|
20240404,203100,100676221000,198700,198700,198700,198700,0
|
|
20240404,203000,100676221000,198700,198700,198700,198700,0
|
|
20240404,202900,100676221000,198700,198700,198700,198700,0
|
|
20240404,202800,100676221000,198700,198700,198700,198700,0
|
|
20240404,202700,100676221000,198700,198700,198700,198700,0
|
|
20240404,202600,100676221000,198700,198700,198700,198700,0
|
|
20240404,202500,100676221000,198700,198700,198700,198700,0
|
|
20240404,202400,100676221000,198700,198700,198700,198700,0
|
|
20240404,202300,100676221000,198700,198700,198700,198700,0
|
|
20240404,202200,100676221000,198700,198700,198700,198700,0
|
|
20240404,202100,100676221000,198700,198700,198700,198700,0
|
|
20240404,202000,100676221000,198700,198700,198700,198700,0
|
|
20240404,201900,100676221000,198700,198700,198700,198700,0
|
|
20240404,201800,100676221000,198700,198700,198700,198700,0
|
|
20240404,201700,100676221000,198700,198700,198700,198700,0
|
|
20240404,201600,100676221000,198700,198700,198700,198700,0
|
|
20240404,201500,100676221000,198700,198700,198700,198700,0
|
|
20240404,201400,100676221000,198700,198700,198700,198700,0
|
|
20240404,201300,100676221000,198700,198700,198700,198700,0
|
|
20240404,201200,100676221000,198700,198700,198700,198700,0
|
|
20240404,201100,100676221000,198700,198700,198700,198700,0
|
|
20240404,201000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,200900,100676221000,198700,198700,198700,198700,0
|
|
20240404,200800,100676221000,198700,198700,198700,198700,0
|
|
20240404,200700,100676221000,198700,198700,198700,198700,0
|
|
20240404,200600,100676221000,198700,198700,198700,198700,0
|
|
20240404,200500,100676221000,198700,198700,198700,198700,0
|
|
20240404,200400,100676221000,198700,198700,198700,198700,0
|
|
20240404,200300,100676221000,198700,198700,198700,198700,0
|
|
20240404,200200,100676221000,198700,198700,198700,198700,0
|
|
20240404,200100,100676221000,198700,198700,198700,198700,0
|
|
20240404,200000,100676221000,198700,198700,198700,198700,0
|
|
20240404,195900,100676221000,198700,198700,198700,198700,0
|
|
20240404,195800,100676221000,198700,198700,198700,198700,0
|
|
20240404,195700,100676221000,198700,198700,198700,198700,0
|
|
20240404,195600,100676221000,198700,198700,198700,198700,0
|
|
20240404,195500,100676221000,198700,198700,198700,198700,0
|
|
20240404,195400,100676221000,198700,198700,198700,198700,0
|
|
20240404,195300,100676221000,198700,198700,198700,198700,0
|
|
20240404,195200,100676221000,198700,198700,198700,198700,0
|
|
20240404,195100,100676221000,198700,198700,198700,198700,0
|
|
20240404,195000,100676221000,198700,198700,198700,198700,0
|
|
20240404,194900,100676221000,198700,198700,198700,198700,0
|
|
20240404,194800,100676221000,198700,198700,198700,198700,0
|
|
20240404,194700,100676221000,198700,198700,198700,198700,0
|
|
20240404,194600,100676221000,198700,198700,198700,198700,0
|
|
20240404,194500,100676221000,198700,198700,198700,198700,0
|
|
20240404,194400,100676221000,198700,198700,198700,198700,0
|
|
20240404,194300,100676221000,198700,198700,198700,198700,0
|
|
20240404,194200,100676221000,198700,198700,198700,198700,0
|
|
20240404,194100,100676221000,198700,198700,198700,198700,0
|
|
20240404,194000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,193900,100676221000,198700,198700,198700,198700,0
|
|
20240404,193800,100676221000,198700,198700,198700,198700,0
|
|
20240404,193700,100676221000,198700,198700,198700,198700,0
|
|
20240404,193600,100676221000,198700,198700,198700,198700,0
|
|
20240404,193500,100676221000,198700,198700,198700,198700,0
|
|
20240404,193400,100676221000,198700,198700,198700,198700,0
|
|
20240404,193300,100676221000,198700,198700,198700,198700,0
|
|
20240404,193200,100676221000,198700,198700,198700,198700,0
|
|
20240404,193100,100676221000,198700,198700,198700,198700,0
|
|
20240404,193000,100676221000,198700,198700,198700,198700,0
|
|
20240404,192900,100676221000,198700,198700,198700,198700,0
|
|
20240404,192800,100676221000,198700,198700,198700,198700,0
|
|
20240404,192700,100676221000,198700,198700,198700,198700,0
|
|
20240404,192600,100676221000,198700,198700,198700,198700,0
|
|
20240404,192500,100676221000,198700,198700,198700,198700,0
|
|
20240404,192400,100676221000,198700,198700,198700,198700,0
|
|
20240404,192300,100676221000,198700,198700,198700,198700,0
|
|
20240404,192200,100676221000,198700,198700,198700,198700,0
|
|
20240404,192100,100676221000,198700,198700,198700,198700,0
|
|
20240404,192000,100676221000,198700,198700,198700,198700,0
|
|
20240404,191900,100676221000,198700,198700,198700,198700,0
|
|
20240404,191800,100676221000,198700,198700,198700,198700,0
|
|
20240404,191700,100676221000,198700,198700,198700,198700,0
|
|
20240404,191600,100676221000,198700,198700,198700,198700,0
|
|
20240404,191500,100676221000,198700,198700,198700,198700,0
|
|
20240404,191400,100676221000,198700,198700,198700,198700,0
|
|
20240404,191300,100676221000,198700,198700,198700,198700,0
|
|
20240404,191200,100676221000,198700,198700,198700,198700,0
|
|
20240404,191100,100676221000,198700,198700,198700,198700,0
|
|
20240404,191000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,190900,100676221000,198700,198700,198700,198700,0
|
|
20240404,190800,100676221000,198700,198700,198700,198700,0
|
|
20240404,190700,100676221000,198700,198700,198700,198700,0
|
|
20240404,190600,100676221000,198700,198700,198700,198700,0
|
|
20240404,190500,100676221000,198700,198700,198700,198700,0
|
|
20240404,190400,100676221000,198700,198700,198700,198700,0
|
|
20240404,190300,100676221000,198700,198700,198700,198700,0
|
|
20240404,190200,100676221000,198700,198700,198700,198700,0
|
|
20240404,190100,100676221000,198700,198700,198700,198700,0
|
|
20240404,190000,100676221000,198700,198700,198700,198700,0
|
|
20240404,185900,100676221000,198700,198700,198700,198700,0
|
|
20240404,185800,100676221000,198700,198700,198700,198700,0
|
|
20240404,185700,100676221000,198700,198700,198700,198700,0
|
|
20240404,185600,100676221000,198700,198700,198700,198700,0
|
|
20240404,185500,100676221000,198700,198700,198700,198700,0
|
|
20240404,185400,100676221000,198700,198700,198700,198700,0
|
|
20240404,185300,100676221000,198700,198700,198700,198700,0
|
|
20240404,185200,100676221000,198700,198700,198700,198700,0
|
|
20240404,185100,100676221000,198700,198700,198700,198700,0
|
|
20240404,185000,100676221000,198700,198700,198700,198700,0
|
|
20240404,184900,100676221000,198700,198700,198700,198700,0
|
|
20240404,184800,100676221000,198700,198700,198700,198700,0
|
|
20240404,184700,100676221000,198700,198700,198700,198700,0
|
|
20240404,184600,100676221000,198700,198700,198700,198700,0
|
|
20240404,184500,100676221000,198700,198700,198700,198700,0
|
|
20240404,184400,100676221000,198700,198700,198700,198700,0
|
|
20240404,184300,100676221000,198700,198700,198700,198700,0
|
|
20240404,184200,100676221000,198700,198700,198700,198700,0
|
|
20240404,184100,100676221000,198700,198700,198700,198700,0
|
|
20240404,184000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,183900,100676221000,198700,198700,198700,198700,0
|
|
20240404,183800,100676221000,198700,198700,198700,198700,0
|
|
20240404,183700,100676221000,198700,198700,198700,198700,0
|
|
20240404,183600,100676221000,198700,198700,198700,198700,0
|
|
20240404,183500,100676221000,198700,198700,198700,198700,0
|
|
20240404,183400,100676221000,198700,198700,198700,198700,0
|
|
20240404,183300,100676221000,198700,198700,198700,198700,0
|
|
20240404,183200,100676221000,198700,198700,198700,198700,0
|
|
20240404,183100,100676221000,198700,198700,198700,198700,0
|
|
20240404,183000,100676221000,198700,198700,198700,198700,0
|
|
20240404,182900,100676221000,198700,198700,198700,198700,0
|
|
20240404,182800,100676221000,198700,198700,198700,198700,0
|
|
20240404,182700,100676221000,198700,198700,198700,198700,0
|
|
20240404,182600,100676221000,198700,198700,198700,198700,0
|
|
20240404,182500,100676221000,198700,198700,198700,198700,0
|
|
20240404,182400,100676221000,198700,198700,198700,198700,0
|
|
20240404,182300,100676221000,198700,198700,198700,198700,0
|
|
20240404,182200,100676221000,198700,198700,198700,198700,0
|
|
20240404,182100,100676221000,198700,198700,198700,198700,0
|
|
20240404,182000,100676221000,198700,198700,198700,198700,0
|
|
20240404,181900,100676221000,198700,198700,198700,198700,0
|
|
20240404,181800,100676221000,198700,198700,198700,198700,0
|
|
20240404,181700,100676221000,198700,198700,198700,198700,0
|
|
20240404,181600,100676221000,198700,198700,198700,198700,0
|
|
20240404,181500,100676221000,198700,198700,198700,198700,0
|
|
20240404,181400,100676221000,198700,198700,198700,198700,0
|
|
20240404,181300,100676221000,198700,198700,198700,198700,0
|
|
20240404,181200,100676221000,198700,198700,198700,198700,0
|
|
20240404,181100,100676221000,198700,198700,198700,198700,0
|
|
20240404,181000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,180900,100676221000,198700,198700,198700,198700,0
|
|
20240404,180800,100676221000,198700,198700,198700,198700,0
|
|
20240404,180700,100676221000,198700,198700,198700,198700,0
|
|
20240404,180600,100676221000,198700,198700,198700,198700,0
|
|
20240404,180500,100676221000,198700,198700,198700,198700,0
|
|
20240404,180400,100676221000,198700,198700,198700,198700,0
|
|
20240404,180300,100676221000,198700,198700,198700,198700,0
|
|
20240404,180200,100676221000,198700,198700,198700,198700,0
|
|
20240404,180100,100676221000,198700,198700,198700,198700,0
|
|
20240404,180000,100676221000,198700,198700,198700,198700,0
|
|
20240404,175900,100676221000,198700,198700,198700,198700,0
|
|
20240404,175800,100676221000,198700,198700,198700,198700,0
|
|
20240404,175700,100676221000,198700,198700,198700,198700,0
|
|
20240404,175600,100676221000,198700,198700,198700,198700,0
|
|
20240404,175500,100676221000,198700,198700,198700,198700,0
|
|
20240404,175400,100676221000,198700,198700,198700,198700,0
|
|
20240404,175300,100676221000,198700,198700,198700,198700,0
|
|
20240404,175200,100676221000,198700,198700,198700,198700,0
|
|
20240404,175100,100676221000,198700,198700,198700,198700,0
|
|
20240404,175000,100676221000,198700,198700,198700,198700,0
|
|
20240404,174900,100676221000,198700,198700,198700,198700,0
|
|
20240404,174800,100676221000,198700,198700,198700,198700,0
|
|
20240404,174700,100676221000,198700,198700,198700,198700,0
|
|
20240404,174600,100676221000,198700,198700,198700,198700,0
|
|
20240404,174500,100676221000,198700,198700,198700,198700,0
|
|
20240404,174400,100676221000,198700,198700,198700,198700,0
|
|
20240404,174300,100676221000,198700,198700,198700,198700,0
|
|
20240404,174200,100676221000,198700,198700,198700,198700,0
|
|
20240404,174100,100676221000,198700,198700,198700,198700,0
|
|
20240404,174000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,173900,100676221000,198700,198700,198700,198700,0
|
|
20240404,173800,100676221000,198700,198700,198700,198700,0
|
|
20240404,173700,100676221000,198700,198700,198700,198700,0
|
|
20240404,173600,100676221000,198700,198700,198700,198700,0
|
|
20240404,173500,100676221000,198700,198700,198700,198700,0
|
|
20240404,173400,100676221000,198700,198700,198700,198700,0
|
|
20240404,173300,100676221000,198700,198700,198700,198700,0
|
|
20240404,173200,100676221000,198700,198700,198700,198700,0
|
|
20240404,173100,100676221000,198700,198700,198700,198700,0
|
|
20240404,173000,100676221000,198700,198700,198700,198700,0
|
|
20240404,172900,100676221000,198700,198700,198700,198700,0
|
|
20240404,172800,100676221000,198700,198700,198700,198700,0
|
|
20240404,172700,100676221000,198700,198700,198700,198700,0
|
|
20240404,172600,100676221000,198700,198700,198700,198700,0
|
|
20240404,172500,100676221000,198700,198700,198700,198700,0
|
|
20240404,172400,100676221000,198700,198700,198700,198700,0
|
|
20240404,172300,100676221000,198700,198700,198700,198700,0
|
|
20240404,172200,100676221000,198700,198700,198700,198700,0
|
|
20240404,172100,100676221000,198700,198700,198700,198700,0
|
|
20240404,172000,100676221000,198700,198700,198700,198700,0
|
|
20240404,171900,100676221000,198700,198700,198700,198700,0
|
|
20240404,171800,100676221000,198700,198700,198700,198700,0
|
|
20240404,171700,100676221000,198700,198700,198700,198700,0
|
|
20240404,171600,100676221000,198700,198700,198700,198700,0
|
|
20240404,171500,100676221000,198700,198700,198700,198700,0
|
|
20240404,171400,100676221000,198700,198700,198700,198700,0
|
|
20240404,171300,100676221000,198700,198700,198700,198700,0
|
|
20240404,171200,100676221000,198700,198700,198700,198700,0
|
|
20240404,171100,100676221000,198700,198700,198700,198700,0
|
|
20240404,171000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,170900,100676221000,198700,198700,198700,198700,0
|
|
20240404,170800,100676221000,198700,198700,198700,198700,0
|
|
20240404,170700,100676221000,198700,198700,198700,198700,0
|
|
20240404,170600,100676221000,198700,198700,198700,198700,0
|
|
20240404,170500,100676221000,198700,198700,198700,198700,0
|
|
20240404,170400,100676221000,198700,198700,198700,198700,0
|
|
20240404,170300,100676221000,198700,198700,198700,198700,0
|
|
20240404,170200,100676221000,198700,198700,198700,198700,0
|
|
20240404,170100,100676221000,198700,198700,198700,198700,0
|
|
20240404,170000,100676221000,198700,198700,198700,198700,0
|
|
20240404,165900,100676221000,198700,198700,198700,198700,0
|
|
20240404,165800,100676221000,198700,198700,198700,198700,0
|
|
20240404,165700,100676221000,198700,198700,198700,198700,0
|
|
20240404,165600,100676221000,198700,198700,198700,198700,0
|
|
20240404,165500,100676221000,198700,198700,198700,198700,0
|
|
20240404,165400,100676221000,198700,198700,198700,198700,0
|
|
20240404,165300,100676221000,198700,198700,198700,198700,0
|
|
20240404,165200,100676221000,198700,198700,198700,198700,0
|
|
20240404,165100,100676221000,198700,198700,198700,198700,0
|
|
20240404,165000,100676221000,198700,198700,198700,198700,0
|
|
20240404,164900,100676221000,198700,198700,198700,198700,0
|
|
20240404,164800,100676221000,198700,198700,198700,198700,0
|
|
20240404,164700,100676221000,198700,198700,198700,198700,0
|
|
20240404,164600,100676221000,198700,198700,198700,198700,0
|
|
20240404,164500,100676221000,198700,198700,198700,198700,0
|
|
20240404,164400,100676221000,198700,198700,198700,198700,0
|
|
20240404,164300,100676221000,198700,198700,198700,198700,0
|
|
20240404,164200,100676221000,198700,198700,198700,198700,0
|
|
20240404,164100,100676221000,198700,198700,198700,198700,0
|
|
20240404,164000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,163900,100676221000,198700,198700,198700,198700,0
|
|
20240404,163800,100676221000,198700,198700,198700,198700,0
|
|
20240404,163700,100676221000,198700,198700,198700,198700,0
|
|
20240404,163600,100676221000,198700,198700,198700,198700,0
|
|
20240404,163500,100676221000,198700,198700,198700,198700,0
|
|
20240404,163400,100676221000,198700,198700,198700,198700,0
|
|
20240404,163300,100676221000,198700,198700,198700,198700,0
|
|
20240404,163200,100676221000,198700,198700,198700,198700,0
|
|
20240404,163100,100676221000,198700,198700,198700,198700,0
|
|
20240404,163000,100676221000,198700,198700,198700,198700,0
|
|
20240404,162900,100676221000,198700,198700,198700,198700,0
|
|
20240404,162800,100676221000,198700,198700,198700,198700,0
|
|
20240404,162700,100676221000,198700,198700,198700,198700,0
|
|
20240404,162600,100676221000,198700,198700,198700,198700,0
|
|
20240404,162500,100676221000,198700,198700,198700,198700,0
|
|
20240404,162400,100676221000,198700,198700,198700,198700,0
|
|
20240404,162300,100676221000,198700,198700,198700,198700,0
|
|
20240404,162200,100676221000,198700,198700,198700,198700,0
|
|
20240404,162100,100676221000,198700,198700,198700,198700,0
|
|
20240404,162000,100676221000,198700,198700,198700,198700,0
|
|
20240404,161900,100676221000,198700,198700,198700,198700,0
|
|
20240404,161800,100676221000,198700,198700,198700,198700,0
|
|
20240404,161700,100676221000,198700,198700,198700,198700,0
|
|
20240404,161600,100676221000,198700,198700,198700,198700,0
|
|
20240404,161500,100676221000,198700,198700,198700,198700,0
|
|
20240404,161400,100676221000,198700,198700,198700,198700,0
|
|
20240404,161300,100676221000,198700,198700,198700,198700,0
|
|
20240404,161200,100676221000,198700,198700,198700,198700,0
|
|
20240404,161100,100676221000,198700,198700,198700,198700,0
|
|
20240404,161000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,160900,100676221000,198700,198700,198700,198700,0
|
|
20240404,160800,100676221000,198700,198700,198700,198700,0
|
|
20240404,160700,100676221000,198700,198700,198700,198700,0
|
|
20240404,160600,100676221000,198700,198700,198700,198700,0
|
|
20240404,160500,100676221000,198700,198700,198700,198700,0
|
|
20240404,160400,100676221000,198700,198700,198700,198700,0
|
|
20240404,160300,100676221000,198700,198700,198700,198700,0
|
|
20240404,160200,100676221000,198700,198700,198700,198700,0
|
|
20240404,160100,100676221000,198700,198700,198700,198700,0
|
|
20240404,160000,100676221000,198700,198700,198700,198700,0
|
|
20240404,155900,100676221000,198700,198700,198700,198700,0
|
|
20240404,155800,100676221000,198700,198700,198700,198700,0
|
|
20240404,155700,100676221000,198700,198700,198700,198700,0
|
|
20240404,155600,100676221000,198700,198700,198700,198700,0
|
|
20240404,155500,100676221000,198700,198700,198700,198700,0
|
|
20240404,155400,100676221000,198700,198700,198700,198700,0
|
|
20240404,155300,100676221000,198700,198700,198700,198700,0
|
|
20240404,155200,100676221000,198700,198700,198700,198700,0
|
|
20240404,155100,100676221000,198700,198700,198700,198700,0
|
|
20240404,155000,100676221000,198700,198700,198700,198700,0
|
|
20240404,154900,100676221000,198700,198700,198700,198700,0
|
|
20240404,154800,100676221000,198700,198700,198700,198700,0
|
|
20240404,154700,100676221000,198700,198700,198700,198700,0
|
|
20240404,154600,100676221000,198700,198700,198700,198700,0
|
|
20240404,154500,100676221000,198700,198700,198700,198700,0
|
|
20240404,154400,100676221000,198700,198700,198700,198700,0
|
|
20240404,154300,100676221000,198700,198700,198700,198700,0
|
|
20240404,154200,100676221000,198700,198700,198700,198700,0
|
|
20240404,154100,100676221000,198700,198700,198700,198700,0
|
|
20240404,154000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,153900,100676221000,198700,198700,198700,198700,0
|
|
20240404,153800,100676221000,198700,198700,198700,198700,0
|
|
20240404,153700,100676221000,198700,198700,198700,198700,0
|
|
20240404,153600,100676221000,198700,198700,198700,198700,0
|
|
20240404,153500,100676221000,198700,198700,198700,198700,0
|
|
20240404,153400,100676221000,198700,198700,198700,198700,0
|
|
20240404,153300,100676221000,198700,198700,198700,198700,0
|
|
20240404,153200,100676221000,198700,198700,198700,198700,0
|
|
20240404,153100,100676221000,198700,198700,198700,198700,0
|
|
20240404,153000,100676221000,198700,198700,198700,198700,9247
|
|
20240404,152900,98838842100,198700,198700,198700,198700,0
|
|
20240404,152800,98838842100,198700,198700,198700,198700,0
|
|
20240404,152700,98838842100,198700,198700,198700,198700,0
|
|
20240404,152600,98838842100,198700,198700,198700,198700,0
|
|
20240404,152500,98838842100,198700,198700,198700,198700,0
|
|
20240404,152400,98838842100,198700,198700,198700,198700,0
|
|
20240404,152300,98838842100,198700,198700,198700,198700,0
|
|
20240404,152200,98838842100,198700,198700,198700,198700,0
|
|
20240404,152100,98838842100,198700,198700,198700,198700,0
|
|
20240404,152000,98838842100,198700,198700,198700,198700,0
|
|
20240404,151900,98838842100,198700,198700,198700,198500,1051
|
|
20240404,151800,98630075000,198700,198700,198800,198600,978
|
|
20240404,151700,98435732400,198600,198400,198700,198400,748
|
|
20240404,151600,98287195600,198400,198400,198500,198300,997
|
|
20240404,151500,98089418600,198300,198500,198600,198300,1150
|
|
20240404,151400,97861256000,198400,198500,198500,198400,837
|
|
20240404,151300,97695159900,198400,198600,198700,198400,719
|
|
20240404,151200,97552468600,198600,198900,198900,198400,1222
|
|
20240404,151100,97309700900,198900,198400,198900,198400,826
|
|
20240404,151000,97145574700,198300,198000,198700,198000,1059
|
|
20240404,150900,96935470700,198000,197700,198000,197700,1270
|
|
20240404,150800,96684306700,197700,198000,198000,197700,926
|
|
20240404,150700,96501097200,198000,197800,198000,197700,834
|
|
20240404,150600,96336075700,197800,197900,198100,197800,652
|
|
20240404,150500,96206977300,197800,197700,197800,197500,2654
|
|
20240404,150400,95682386200,197600,197800,197800,197600,797
|
|
20240404,150300,95524800600,197900,198200,198200,197800,730
|
|
20240404,150200,95380232300,198200,198400,198500,198200,1202
|
|
20240404,150100,95141796600,198400,198700,198700,198400,842
|
|
20240404,150000,94974656700,198600,198900,198900,198600,561
|
|
20240404,145900,94863211500,198800,198800,198900,198700,624
|
|
20240404,145800,94739164500,198800,199000,199100,198800,897
|
|
20240404,145700,94560721100,199000,199000,199100,199000,723
|
|
20240404,145600,94416832300,199100,199300,199400,199000,998
|
|
20240404,145500,94218104500,199300,199400,199500,199300,585
|
|
20240404,145400,94101486600,199500,199400,199600,199400,762
|
|
20240404,145300,93949470600,199400,199500,199600,199400,682
|
|
20240404,145200,93813418000,199500,199500,199600,199500,860
|
|
20240404,145100,93641826000,199500,199500,199600,199500,689
|
|
20240404,145000,93504355600,199500,199400,199600,199400,689
|
|
20240404,144900,93366887600,199400,199400,199500,199300,713
|
|
20240404,144800,93224729600,199300,199500,199500,199300,913
|
|
20240404,144700,93042660400,199400,199500,199600,199400,696
|
|
20240404,144600,92903833300,199500,199600,199600,199500,882
|
|
20240404,144500,92727861400,199600,199600,199700,199500,920
|
|
20240404,144400,92544217200,199600,199800,199900,199500,866
|
|
20240404,144300,92371288500,199900,199700,199900,199500,883
|
|
20240404,144200,92194862200,199400,199300,199900,199300,3300
|
|
20240404,144100,91535920800,199300,199400,199500,199300,988
|
|
20240404,144000,91338928000,199400,199400,199500,199300,921
|
|
20240404,143900,91155304100,199300,199200,199500,199200,1495
|
|
20240404,143800,90857254500,199200,199200,199400,199200,977
|
|
20240404,143700,90662554200,199300,198900,199300,198800,1872
|
|
20240404,143600,90290131500,198800,198600,198900,198500,782
|
|
20240404,143500,90134690800,198500,198600,198800,198400,1163
|
|
20240404,143400,89903791500,198600,198100,198600,198100,1040
|
|
20240404,143300,89697581900,198100,198000,198200,198000,531
|
|
20240404,143200,89592402100,198000,198100,198200,198000,469
|
|
20240404,143100,89499493700,198100,198300,198300,198000,868
|
|
20240404,143000,89327462200,198200,197900,198200,197900,1052
|
|
20240404,142900,89119184900,197900,197700,198000,197700,433
|
|
20240404,142800,89033506700,197700,197600,197800,197600,636
|
|
20240404,142700,88907766000,197700,197700,197700,197600,570
|
|
20240404,142600,88795119800,197600,197500,197700,197500,527
|
|
20240404,142500,88690999300,197500,198000,198000,197100,4989
|
|
20240404,142400,87706054800,198000,197900,198000,197900,353
|
|
20240404,142300,87636178500,197900,197900,198000,197900,398
|
|
20240404,142200,87557410600,197900,198000,198000,197800,729
|
|
20240404,142100,87413118800,197900,197900,198000,197800,369
|
|
20240404,142000,87340083400,197900,198100,198100,197800,573
|
|
20240404,141900,87226638700,198000,198000,198100,197800,1199
|
|
20240404,141800,86989184000,197800,197800,198000,197800,911
|
|
20240404,141700,86808912700,197800,197800,197900,197800,578
|
|
20240404,141600,86694577900,197800,197900,198000,197800,636
|
|
20240404,141500,86568727100,197900,197900,198000,197800,417
|
|
20240404,141400,86486184700,197900,198100,198100,197900,725
|
|
20240404,141300,86342628300,198100,198000,198100,198000,543
|
|
20240404,141200,86235098000,198000,198100,198100,198000,716
|
|
20240404,141100,86093323700,198100,198100,198100,198000,495
|
|
20240404,141000,85995288900,198100,198100,198200,198000,490
|
|
20240404,140900,85898236800,198200,198000,198200,198000,437
|
|
20240404,140800,85811677700,198000,197600,198100,197600,1213
|
|
20240404,140700,85571666600,197600,198000,198000,197500,1204
|
|
20240404,140600,85333642100,197900,198800,198800,197900,1414
|
|
20240404,140500,85052989900,198800,198800,198900,198800,397
|
|
20240404,140400,84974050700,198900,198800,198900,198800,463
|
|
20240404,140300,84881985800,198800,198800,198900,198700,358
|
|
20240404,140200,84810824000,198800,198600,198800,198600,641
|
|
20240404,140100,84683446300,198700,198600,198700,198500,551
|
|
20240404,140000,84573983700,198700,198500,198700,198500,699
|
|
20240404,135900,84435176200,198600,198500,198600,198500,362
|
|
20240404,135800,84363307200,198600,198400,198600,198400,409
|
|
20240404,135700,84282107200,198400,198400,198600,198400,1198
|
|
20240404,135600,84044290900,198400,198700,198700,198300,454
|
|
20240404,135500,83954145100,198600,198700,198900,198600,687
|
|
20240404,135400,83817590700,198800,198700,198800,198700,499
|
|
20240404,135300,83718418900,198800,198600,198800,198600,264
|
|
20240404,135200,83665955800,198700,198000,198700,198000,1410
|
|
20240404,135100,83386393800,198000,198100,198200,198000,317
|
|
20240404,135000,83323608800,198100,198100,198200,198100,437
|
|
20240404,134900,83237025900,198100,198200,198200,198100,438
|
|
20240404,134800,83150244700,198100,198400,198500,198100,612
|
|
20240404,134700,83028873700,198500,198200,198500,198100,496
|
|
20240404,134600,82930507200,198100,198000,198200,198000,452
|
|
20240404,134500,82840968500,198100,198100,198100,198000,448
|
|
20240404,134400,82752255900,198100,197700,198100,197700,1036
|
|
20240404,134300,82547324600,197700,197900,197900,197700,600
|
|
20240404,134200,82428667700,197900,198100,198200,197600,951
|
|
20240404,134100,82240389300,198100,198400,198400,198100,584
|
|
20240404,134000,82124603300,198400,198400,198500,198400,322
|
|
20240404,133900,82060714200,198400,198500,198500,198400,385
|
|
20240404,133800,81984325100,198500,198400,198500,198400,693
|
|
20240404,133700,81846833200,198500,198300,198500,198300,818
|
|
20240404,133600,81684539900,198400,198400,198500,198300,521
|
|
20240404,133500,81581171400,198500,197900,198500,197900,1456
|
|
20240404,133400,81292834100,198000,198000,198000,197900,582
|
|
20240404,133300,81177627500,198000,197700,198000,197700,323
|
|
20240404,133200,81113723900,197700,197700,197800,197700,198
|
|
20240404,133100,81074567200,197800,197500,197800,197400,863
|
|
20240404,133000,80904086400,197500,197500,197500,197400,283
|
|
20240404,132900,80848208500,197500,197400,197500,197400,564
|
|
20240404,132800,80736845800,197400,197400,197500,197400,348
|
|
20240404,132700,80668142800,197500,197500,197600,197400,246
|
|
20240404,132600,80619563500,197500,197700,197800,197200,2272
|
|
20240404,132500,80170978000,197700,197500,197900,197400,363
|
|
20240404,132400,80099264300,197500,197400,197500,197300,1386
|
|
20240404,132300,79825686100,197400,197500,197500,197300,331
|
|
20240404,132200,79760361700,197400,197900,197900,197400,1498
|
|
20240404,132100,79464355400,198000,197900,198000,197900,713
|
|
20240404,132000,79323246100,198000,197900,198000,197900,196
|
|
20240404,131900,79284445000,198000,197700,198000,197700,482
|
|
20240404,131800,79189109300,197800,197600,197800,197600,525
|
|
20240404,131700,79085308400,197600,197800,197900,197500,758
|
|
20240404,131600,78935495200,197900,197400,198000,197400,766
|
|
20240404,131500,78784091900,197400,197600,197600,197300,1609
|
|
20240404,131400,78466353500,197600,197900,198000,197600,723
|
|
20240404,131300,78323325700,197900,197900,198000,197800,400
|
|
20240404,131200,78244167600,198000,198000,198000,197900,332
|
|
20240404,131100,78178445300,197900,198200,198200,197900,288
|
|
20240404,131000,78121408300,198200,198400,198500,198200,526
|
|
20240404,130900,78017086900,198400,198900,198900,198400,497
|
|
20240404,130800,77918417800,198900,198900,199000,198900,420
|
|
20240404,130700,77834871500,198900,198800,199000,198600,973
|
|
20240404,130600,77641530500,198500,199200,199200,198500,739
|
|
20240404,130500,77494561800,199100,198900,199200,198900,380
|
|
20240404,130400,77418928500,198900,198800,199000,198800,786
|
|
20240404,130300,77262649000,198900,198900,199000,198700,641
|
|
20240404,130200,77135144500,199000,198900,199000,198800,379
|
|
20240404,130100,77059746100,198900,198200,198900,198200,436
|
|
20240404,130000,76973109800,198300,198000,198300,197900,561
|
|
20240404,125900,76862024600,197900,197800,198000,197800,1288
|
|
20240404,125800,76607039000,197900,198100,198200,197800,1218
|
|
20240404,125700,76365959100,198200,198000,198400,197900,959
|
|
20240404,125600,76175965100,198000,197300,198000,197200,1214
|
|
20240404,125500,75936103000,197200,197000,197300,197000,388
|
|
20240404,125400,75859605900,197000,196800,197000,196800,1341
|
|
20240404,125300,75595540600,196900,196800,196900,196800,554
|
|
20240404,125200,75486497900,196900,196900,196900,196800,396
|
|
20240404,125100,75408539800,196900,196800,196900,196700,329
|
|
20240404,125000,75343787800,196700,197100,197100,196700,1172
|
|
20240404,124900,75112981100,197100,198200,198200,197000,3961
|
|
20240404,124800,74329549300,198200,198600,198700,198200,891
|
|
20240404,124700,74152666800,198700,198600,198700,198600,227
|
|
20240404,124600,74107570300,198600,198600,198700,198600,294
|
|
20240404,124500,74049169600,198600,198700,198800,198600,590
|
|
20240404,124400,73931931200,198800,198900,199000,198800,438
|
|
20240404,124300,73844832900,198900,199200,199200,198700,971
|
|
20240404,124200,73651577300,199400,198900,199400,198900,619
|
|
20240404,124100,73528244900,199000,198600,199000,198600,337
|
|
20240404,124000,73461274400,198500,199400,199500,198500,2990
|
|
20240404,123900,72866256600,199500,199400,199500,199300,357
|
|
20240404,123800,72795071000,199400,199300,199400,199300,228
|
|
20240404,123700,72749613800,199300,199300,199400,199200,532
|
|
20240404,123600,72643576400,199300,199300,199300,199200,274
|
|
20240404,123500,72588973600,199200,199200,199300,199200,539
|
|
20240404,123400,72481592500,199300,199300,199300,199200,396
|
|
20240404,123300,72402680500,199300,199200,199300,199100,411
|
|
20240404,123200,72320812000,199100,199100,199200,199100,225
|
|
20240404,123100,72275998200,199200,199100,199200,199100,524
|
|
20240404,123000,72171629000,199100,199100,199200,199100,311
|
|
20240404,122900,72109684200,199200,199200,199200,199100,432
|
|
20240404,122800,72023650500,199200,199200,199200,199100,227
|
|
20240404,122700,71978450000,199100,199100,199200,199100,454
|
|
20240404,122600,71888056300,199000,199000,199100,199000,267
|
|
20240404,122500,71834906700,199100,199500,199500,199100,1051
|
|
20240404,122400,71625398100,199400,199400,199500,199400,253
|
|
20240404,122300,71574944400,199400,199400,199500,199400,492
|
|
20240404,122200,71476810300,199500,199500,199500,199400,217
|
|
20240404,122100,71433530600,199500,199400,199500,199400,236
|
|
20240404,122000,71386463100,199400,199400,199500,199400,270
|
|
20240404,121900,71332619200,199400,199500,199500,199400,176
|
|
20240404,121800,71297518100,199500,199500,199500,199400,470
|
|
20240404,121700,71203794100,199500,199400,199500,199400,262
|
|
20240404,121600,71151535300,199400,199400,199500,199400,265
|
|
20240404,121500,71098684600,199500,199500,199500,199400,341
|
|
20240404,121400,71030681600,199500,199500,199500,199400,209
|
|
20240404,121300,70988993500,199500,199600,199700,199400,773
|
|
20240404,121200,70834738300,199600,199500,199700,199400,390
|
|
20240404,121100,70756893100,199500,199700,199700,199400,1139
|
|
20240404,121000,70529690700,199700,199600,199700,199600,298
|
|
20240404,120900,70470192500,199600,199600,199700,199500,346
|
|
20240404,120800,70401132200,199600,199500,199600,199500,254
|
|
20240404,120700,70350445200,199600,199500,199600,199400,1119
|
|
20240404,120600,70127216200,199500,199500,199600,199500,155
|
|
20240404,120500,70096281700,199500,199800,199900,199500,1231
|
|
20240404,120400,69850444500,199900,199800,199900,199800,322
|
|
20240404,120300,69786101000,199800,200000,200000,199800,242
|
|
20240404,120200,69737722100,200000,199700,200000,199600,915
|
|
20240404,120100,69554831000,199700,199500,199700,199500,463
|
|
20240404,120000,69462421400,199400,199600,200000,199400,1075
|
|
20240404,115900,69247750800,199600,199500,200000,199500,202
|
|
20240404,115800,69207400000,199500,199900,200000,199500,587
|
|
20240404,115700,69090068800,199900,199700,199900,199600,761
|
|
20240404,115600,68937984800,199600,199800,199900,199600,510
|
|
20240404,115500,68836093500,199800,199400,199900,199400,855
|
|
20240404,115400,68665362600,199500,199500,199500,199400,391
|
|
20240404,115300,68587361700,199400,199400,199500,199400,439
|
|
20240404,115200,68499812000,199400,199400,199500,199400,242
|
|
20240404,115100,68451543500,199500,199200,199500,199100,400
|
|
20240404,115000,68371806800,199200,199200,199200,199100,450
|
|
20240404,114900,68282189700,199200,199400,199400,199200,458
|
|
20240404,114800,68190916800,199400,199400,199500,199300,677
|
|
20240404,114700,68055897800,199400,199300,199400,199300,103
|
|
20240404,114600,68035363600,199400,199500,199500,199400,476
|
|
20240404,114500,67940438700,199500,199300,199500,199300,579
|
|
20240404,114400,67824936800,199200,199500,199700,199200,386
|
|
20240404,114300,67747918900,199600,199400,199600,199400,390
|
|
20240404,114200,67670126100,199400,199200,199500,199100,439
|
|
20240404,114100,67582637400,199100,199200,199300,199100,1135
|
|
20240404,114000,67356554500,199200,198900,199200,198800,859
|
|
20240404,113900,67185615700,198900,198900,199000,198800,709
|
|
20240404,113800,67044568700,199000,199000,199100,198900,432
|
|
20240404,113700,66958611500,199000,199200,199300,199000,533
|
|
20240404,113600,66852466800,199300,199200,199300,199200,657
|
|
20240404,113500,66721556400,199300,199200,199300,199200,410
|
|
20240404,113400,66639872100,199200,199300,199300,199200,481
|
|
20240404,113300,66544041700,199300,199200,199300,199200,550
|
|
20240404,113200,66434438300,199300,199200,199300,199200,277
|
|
20240404,113100,66379253800,199300,199300,199400,199200,381
|
|
20240404,113000,66303313100,199400,199200,199900,199200,1130
|
|
20240404,112900,66078005900,199200,199300,199400,199000,458
|
|
20240404,112800,65986740400,199400,199300,199500,199000,256
|
|
20240404,112700,65935711800,199500,199000,199500,198900,1212
|
|
20240404,112600,65694486800,199100,199800,199900,199000,2491
|
|
20240404,112500,65197365800,199800,199800,199900,199800,659
|
|
20240404,112400,65065675600,199800,200000,200000,199800,1364
|
|
20240404,112300,64793001600,200000,199900,200000,199900,272
|
|
20240404,112200,64738610900,199900,200000,200000,199900,543
|
|
20240404,112100,64630027700,199900,199600,200000,199600,667
|
|
20240404,112000,64496697200,199700,199600,199800,199500,242
|
|
20240404,111900,64448379900,199500,200000,200000,199500,751
|
|
20240404,111800,64298331000,199900,199900,200000,199800,1038
|
|
20240404,111700,64090858000,199800,199900,199900,199700,765
|
|
20240404,111600,63937975300,199800,199900,199900,199800,641
|
|
20240404,111500,63809884000,199900,199700,200000,199700,1317
|
|
20240404,111400,63546578300,199700,199600,199900,199600,597
|
|
20240404,111300,63427341600,199600,199400,199700,199400,316
|
|
20240404,111200,63364279500,199900,198700,200000,198700,1632
|
|
20240404,111100,63039022300,198700,198900,199000,198500,923
|
|
20240404,111000,62855623200,199000,199200,199200,198900,633
|
|
20240404,110900,62729641800,199400,199400,199500,199200,437
|
|
20240404,110800,62642500900,199600,199600,199700,199500,434
|
|
20240404,110700,62555869700,199600,199100,199600,199100,312
|
|
20240404,110600,62493627500,198900,198900,199200,198900,684
|
|
20240404,110500,62357520800,198900,199400,199800,198900,528
|
|
20240404,110400,62252294000,199400,199900,199900,199400,1491
|
|
20240404,110300,61954464700,199900,200000,200500,199800,4167
|
|
20240404,110200,61121143300,199900,200000,200000,199900,534
|
|
20240404,110100,61014353700,199900,199900,200000,199800,639
|
|
20240404,110000,60886627300,199900,199900,199900,199800,1145
|
|
20240404,105900,60657808700,199900,199800,199900,199500,844
|
|
20240404,105800,60489172600,199700,199700,200000,199500,850
|
|
20240404,105700,60319323700,199800,199900,200000,199600,1775
|
|
20240404,105600,59964415700,199900,199600,200000,199600,1444
|
|
20240404,105500,59675728600,199500,199400,200000,199200,1569
|
|
20240404,105400,59362369200,199400,199400,199900,199100,1141
|
|
20240404,105300,59134513700,199300,199800,199900,199300,859
|
|
20240404,105200,58963045200,199800,199800,200000,199800,1817
|
|
20240404,105100,58599747800,199800,199700,200000,199400,2496
|
|
20240404,105000,58101121500,199700,199800,199800,199300,473
|
|
20240404,104900,58006660100,199300,198900,200000,198900,2765
|
|
20240404,104800,57455243800,199000,199000,199000,198900,425
|
|
20240404,104700,57370695400,199000,198900,199000,198800,506
|
|
20240404,104600,57270050900,199000,198500,199000,198500,672
|
|
20240404,104500,57136478600,198500,198300,199100,198300,971
|
|
20240404,104400,56943452100,198200,198900,198900,197800,2147
|
|
20240404,104300,56517867700,198800,199900,199900,198800,2740
|
|
20240404,104200,55971823700,199900,199200,200000,199200,2794
|
|
20240404,104100,55413813500,199200,199200,199300,199000,1210
|
|
20240404,104000,55172814200,199200,199100,199300,199000,2108
|
|
20240404,103900,54752999000,199100,199000,199200,198500,1487
|
|
20240404,103800,54457277200,198900,198700,199000,198600,527
|
|
20240404,103700,54352445100,198600,198700,198800,198300,1647
|
|
20240404,103600,54025515100,198700,198000,198700,197500,1069
|
|
20240404,103500,53813478200,197900,197300,198500,197100,1558
|
|
20240404,103400,53505402400,197300,196900,197800,196900,881
|
|
20240404,103300,53331511900,196900,195700,196900,195700,1163
|
|
20240404,103200,53103143900,195800,195200,195800,195000,2100
|
|
20240404,103100,52693238800,195200,195500,195500,195200,903
|
|
20240404,103000,52516894400,195400,195500,195500,195300,738
|
|
20240404,102900,52372695600,195500,195900,195900,195300,943
|
|
20240404,102800,52188116000,196000,195400,196000,195400,561
|
|
20240404,102700,52078284200,195500,195200,195600,195200,2047
|
|
20240404,102600,51678434200,195200,196000,196100,195200,1326
|
|
20240404,102500,51419015800,196000,196100,196100,195700,743
|
|
20240404,102400,51273435300,196000,195300,196100,195300,530
|
|
20240404,102300,51169631500,195300,195700,195900,195300,2056
|
|
20240404,102200,50767502700,195900,196100,196200,195800,1018
|
|
20240404,102100,50567987700,196100,196100,196300,196000,768
|
|
20240404,102000,50417368800,196000,196100,196300,195600,1211
|
|
20240404,101900,50180019600,196100,194900,196300,194500,2649
|
|
20240404,101800,49663184500,194900,196800,196900,194900,6206
|
|
20240404,101700,48448495400,196800,196900,197000,196800,909
|
|
20240404,101600,48269543900,197000,196900,197000,196900,586
|
|
20240404,101500,48154149600,196900,197100,197100,196900,826
|
|
20240404,101400,47991423100,197000,197200,197400,196900,1055
|
|
20240404,101300,47783394600,197200,198300,198400,197100,1987
|
|
20240404,101200,47390188600,198300,198700,198900,198300,1440
|
|
20240404,101100,47104133000,198700,198500,199000,198200,2430
|
|
20240404,101000,46621425600,198500,197100,198500,197100,2263
|
|
20240404,100900,46173691200,197100,197300,197400,197000,1058
|
|
20240404,100800,45965138500,197400,197600,197600,197100,1760
|
|
20240404,100700,45617740900,197600,196600,197600,196500,1582
|
|
20240404,100600,45305878400,196600,196200,196700,196000,2328
|
|
20240404,100500,44848934800,196200,197000,197000,196200,2001
|
|
20240404,100400,44455551900,197000,198100,198100,196700,3842
|
|
20240404,100300,43697208100,198000,199000,199300,198000,3277
|
|
20240404,100200,43046655300,199000,199100,199200,198900,1619
|
|
20240404,100100,42724380500,199000,199300,199400,199000,798
|
|
20240404,100000,42565390500,199300,198700,199500,198700,1281
|
|
20240404,095900,42310422000,198700,199100,199200,198700,3172
|
|
20240404,095800,41679226400,199200,200000,200500,199100,3140
|
|
20240404,095700,41052248800,200000,200500,201000,200000,1299
|
|
20240404,095600,40791785300,200500,201000,201500,200500,3085
|
|
20240404,095500,40171343300,201500,201500,201500,201000,2333
|
|
20240404,095400,39701592300,201500,201500,201500,201000,702
|
|
20240404,095300,39560273300,201000,201000,201500,201000,1194
|
|
20240404,095200,39319831300,201000,202000,202000,201000,737
|
|
20240404,095100,39171519800,202000,202000,202000,201500,2431
|
|
20240404,095000,38680988800,202000,202000,202000,201000,2253
|
|
20240404,094900,38226451800,202000,200000,202000,200000,3732
|
|
20240404,094800,37477109800,200500,201000,201000,200000,2632
|
|
20240404,094700,36949681800,200500,200500,201000,200500,2768
|
|
20240404,094600,36394104800,200500,201500,201500,200500,1752
|
|
20240404,094500,36042230300,201000,201000,202000,201000,2111
|
|
20240404,094400,35617125300,201500,201000,202000,201000,4480
|
|
20240404,094300,34714652300,201000,200500,201500,200500,4277
|
|
20240404,094200,33855224300,200500,199200,201000,199100,6786
|
|
20240404,094100,32499630400,199200,199200,199200,199000,1180
|
|
20240404,094000,32264672500,199300,198900,199300,198800,1607
|
|
20240404,093900,31944845500,198800,199000,199100,198700,1196
|
|
20240404,093800,31706926700,198900,198900,199300,198600,2829
|
|
20240404,093700,31144070500,198900,198800,198900,198800,850
|
|
20240404,093600,30975047900,198900,198800,199300,198800,1579
|
|
20240404,093500,30660718000,198600,198500,198900,198400,2001
|
|
20240404,093400,30263340200,198600,199400,199400,198600,1253
|
|
20240404,093300,30014043700,199400,199700,199900,199000,2094
|
|
20240404,093200,29596319000,199700,199100,199700,198100,2944
|
|
20240404,093100,29011433300,199100,200500,201000,199000,5391
|
|
20240404,093000,27933123900,200500,199900,200500,199800,12252
|
|
20240404,092900,25482193600,199800,199000,199900,199000,5212
|
|
20240404,092800,24441402800,198900,198400,199100,198200,1650
|
|
20240404,092700,24113615900,198500,198400,198500,198000,1663
|
|
20240404,092600,23784003000,198500,198600,198700,198400,2049
|
|
20240404,092500,23377185500,198600,199500,199500,198400,1890
|
|
20240404,092400,23000869200,199400,199000,199900,199000,5216
|
|
20240404,092300,21959941000,199100,198600,199100,198600,4392
|
|
20240404,092200,21086086900,198800,198400,198800,198200,4029
|
|
20240404,092100,20286331200,198500,198000,198500,197500,3070
|
|
20240404,092000,19678696800,197900,197200,198000,197200,2210
|
|
20240404,091900,19241446600,197200,196200,197200,196100,2636
|
|
20240404,091800,18723550800,196200,197000,197200,196000,2631
|
|
20240404,091700,18206680300,196800,198000,198500,196800,3526
|
|
20240404,091600,17509679900,197900,197700,198000,196800,2458
|
|
20240404,091500,17024600200,197700,198500,199100,197600,7409
|
|
20240404,091400,15552060900,198500,196800,198500,196800,8628
|
|
20240404,091300,13848143200,196800,196900,196900,196500,3297
|
|
20240404,091200,13199504900,196800,196500,197000,196500,3641
|
|
20240404,091100,12483070200,196500,196200,196600,196000,3286
|
|
20240404,091000,11838042800,196100,195000,196300,195000,3456
|
|
20240404,090900,11161401000,195000,193900,195000,193900,2343
|
|
20240404,090800,10705340500,193900,194500,194600,193600,4211
|
|
20240404,090700,9888830200,194100,196300,196400,194100,3863
|
|
20240404,090600,9134359200,196300,196800,196900,196000,3494
|
|
20240404,090500,8447464200,196700,194600,196800,194600,8505
|
|
20240404,090400,6786250500,194500,194900,195000,194000,4774
|
|
20240404,090300,5856641800,195000,194000,195000,194000,7132
|
|
20240404,090200,4467189200,194000,192700,194000,191400,4468
|
|
20240404,090100,3604802300,192700,195000,195000,191500,6026
|
|
20240404,090000,2440156900,195000,190000,195000,190000,12694
|