719 lines
40 KiB
CSV
719 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,205600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,205500,113220218000,48900,48900,48900,48900,0
|
|
20240403,205400,113220218000,48900,48900,48900,48900,0
|
|
20240403,205300,113220218000,48900,48900,48900,48900,0
|
|
20240403,205200,113220218000,48900,48900,48900,48900,0
|
|
20240403,205100,113220218000,48900,48900,48900,48900,0
|
|
20240403,205000,113220218000,48900,48900,48900,48900,0
|
|
20240403,204900,113220218000,48900,48900,48900,48900,0
|
|
20240403,204800,113220218000,48900,48900,48900,48900,0
|
|
20240403,204700,113220218000,48900,48900,48900,48900,0
|
|
20240403,204600,113220218000,48900,48900,48900,48900,0
|
|
20240403,204500,113220218000,48900,48900,48900,48900,0
|
|
20240403,204400,113220218000,48900,48900,48900,48900,0
|
|
20240403,204300,113220218000,48900,48900,48900,48900,0
|
|
20240403,204200,113220218000,48900,48900,48900,48900,0
|
|
20240403,204100,113220218000,48900,48900,48900,48900,0
|
|
20240403,204000,113220218000,48900,48900,48900,48900,0
|
|
20240403,203900,113220218000,48900,48900,48900,48900,0
|
|
20240403,203800,113220218000,48900,48900,48900,48900,0
|
|
20240403,203700,113220218000,48900,48900,48900,48900,0
|
|
20240403,203600,113220218000,48900,48900,48900,48900,0
|
|
20240403,203500,113220218000,48900,48900,48900,48900,0
|
|
20240403,203400,113220218000,48900,48900,48900,48900,0
|
|
20240403,203300,113220218000,48900,48900,48900,48900,0
|
|
20240403,203200,113220218000,48900,48900,48900,48900,0
|
|
20240403,203100,113220218000,48900,48900,48900,48900,0
|
|
20240403,203000,113220218000,48900,48900,48900,48900,0
|
|
20240403,202900,113220218000,48900,48900,48900,48900,0
|
|
20240403,202800,113220218000,48900,48900,48900,48900,0
|
|
20240403,202700,113220218000,48900,48900,48900,48900,0
|
|
20240403,202600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,202500,113220218000,48900,48900,48900,48900,0
|
|
20240403,202400,113220218000,48900,48900,48900,48900,0
|
|
20240403,202300,113220218000,48900,48900,48900,48900,0
|
|
20240403,202200,113220218000,48900,48900,48900,48900,0
|
|
20240403,202100,113220218000,48900,48900,48900,48900,0
|
|
20240403,202000,113220218000,48900,48900,48900,48900,0
|
|
20240403,201900,113220218000,48900,48900,48900,48900,0
|
|
20240403,201800,113220218000,48900,48900,48900,48900,0
|
|
20240403,201700,113220218000,48900,48900,48900,48900,0
|
|
20240403,201600,113220218000,48900,48900,48900,48900,0
|
|
20240403,201500,113220218000,48900,48900,48900,48900,0
|
|
20240403,201400,113220218000,48900,48900,48900,48900,0
|
|
20240403,201300,113220218000,48900,48900,48900,48900,0
|
|
20240403,201200,113220218000,48900,48900,48900,48900,0
|
|
20240403,201100,113220218000,48900,48900,48900,48900,0
|
|
20240403,201000,113220218000,48900,48900,48900,48900,0
|
|
20240403,200900,113220218000,48900,48900,48900,48900,0
|
|
20240403,200800,113220218000,48900,48900,48900,48900,0
|
|
20240403,200700,113220218000,48900,48900,48900,48900,0
|
|
20240403,200600,113220218000,48900,48900,48900,48900,0
|
|
20240403,200500,113220218000,48900,48900,48900,48900,0
|
|
20240403,200400,113220218000,48900,48900,48900,48900,0
|
|
20240403,200300,113220218000,48900,48900,48900,48900,0
|
|
20240403,200200,113220218000,48900,48900,48900,48900,0
|
|
20240403,200100,113220218000,48900,48900,48900,48900,0
|
|
20240403,200000,113220218000,48900,48900,48900,48900,0
|
|
20240403,195900,113220218000,48900,48900,48900,48900,0
|
|
20240403,195800,113220218000,48900,48900,48900,48900,0
|
|
20240403,195700,113220218000,48900,48900,48900,48900,0
|
|
20240403,195600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,195500,113220218000,48900,48900,48900,48900,0
|
|
20240403,195400,113220218000,48900,48900,48900,48900,0
|
|
20240403,195300,113220218000,48900,48900,48900,48900,0
|
|
20240403,195200,113220218000,48900,48900,48900,48900,0
|
|
20240403,195100,113220218000,48900,48900,48900,48900,0
|
|
20240403,195000,113220218000,48900,48900,48900,48900,0
|
|
20240403,194900,113220218000,48900,48900,48900,48900,0
|
|
20240403,194800,113220218000,48900,48900,48900,48900,0
|
|
20240403,194700,113220218000,48900,48900,48900,48900,0
|
|
20240403,194600,113220218000,48900,48900,48900,48900,0
|
|
20240403,194500,113220218000,48900,48900,48900,48900,0
|
|
20240403,194400,113220218000,48900,48900,48900,48900,0
|
|
20240403,194300,113220218000,48900,48900,48900,48900,0
|
|
20240403,194200,113220218000,48900,48900,48900,48900,0
|
|
20240403,194100,113220218000,48900,48900,48900,48900,0
|
|
20240403,194000,113220218000,48900,48900,48900,48900,0
|
|
20240403,193900,113220218000,48900,48900,48900,48900,0
|
|
20240403,193800,113220218000,48900,48900,48900,48900,0
|
|
20240403,193700,113220218000,48900,48900,48900,48900,0
|
|
20240403,193600,113220218000,48900,48900,48900,48900,0
|
|
20240403,193500,113220218000,48900,48900,48900,48900,0
|
|
20240403,193400,113220218000,48900,48900,48900,48900,0
|
|
20240403,193300,113220218000,48900,48900,48900,48900,0
|
|
20240403,193200,113220218000,48900,48900,48900,48900,0
|
|
20240403,193100,113220218000,48900,48900,48900,48900,0
|
|
20240403,193000,113220218000,48900,48900,48900,48900,0
|
|
20240403,192900,113220218000,48900,48900,48900,48900,0
|
|
20240403,192800,113220218000,48900,48900,48900,48900,0
|
|
20240403,192700,113220218000,48900,48900,48900,48900,0
|
|
20240403,192600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,192500,113220218000,48900,48900,48900,48900,0
|
|
20240403,192400,113220218000,48900,48900,48900,48900,0
|
|
20240403,192300,113220218000,48900,48900,48900,48900,0
|
|
20240403,192200,113220218000,48900,48900,48900,48900,0
|
|
20240403,192100,113220218000,48900,48900,48900,48900,0
|
|
20240403,192000,113220218000,48900,48900,48900,48900,0
|
|
20240403,191900,113220218000,48900,48900,48900,48900,0
|
|
20240403,191800,113220218000,48900,48900,48900,48900,0
|
|
20240403,191700,113220218000,48900,48900,48900,48900,0
|
|
20240403,191600,113220218000,48900,48900,48900,48900,0
|
|
20240403,191500,113220218000,48900,48900,48900,48900,0
|
|
20240403,191400,113220218000,48900,48900,48900,48900,0
|
|
20240403,191300,113220218000,48900,48900,48900,48900,0
|
|
20240403,191200,113220218000,48900,48900,48900,48900,0
|
|
20240403,191100,113220218000,48900,48900,48900,48900,0
|
|
20240403,191000,113220218000,48900,48900,48900,48900,0
|
|
20240403,190900,113220218000,48900,48900,48900,48900,0
|
|
20240403,190800,113220218000,48900,48900,48900,48900,0
|
|
20240403,190700,113220218000,48900,48900,48900,48900,0
|
|
20240403,190600,113220218000,48900,48900,48900,48900,0
|
|
20240403,190500,113220218000,48900,48900,48900,48900,0
|
|
20240403,190400,113220218000,48900,48900,48900,48900,0
|
|
20240403,190300,113220218000,48900,48900,48900,48900,0
|
|
20240403,190200,113220218000,48900,48900,48900,48900,0
|
|
20240403,190100,113220218000,48900,48900,48900,48900,0
|
|
20240403,190000,113220218000,48900,48900,48900,48900,0
|
|
20240403,185900,113220218000,48900,48900,48900,48900,0
|
|
20240403,185800,113220218000,48900,48900,48900,48900,0
|
|
20240403,185700,113220218000,48900,48900,48900,48900,0
|
|
20240403,185600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,185500,113220218000,48900,48900,48900,48900,0
|
|
20240403,185400,113220218000,48900,48900,48900,48900,0
|
|
20240403,185300,113220218000,48900,48900,48900,48900,0
|
|
20240403,185200,113220218000,48900,48900,48900,48900,0
|
|
20240403,185100,113220218000,48900,48900,48900,48900,0
|
|
20240403,185000,113220218000,48900,48900,48900,48900,0
|
|
20240403,184900,113220218000,48900,48900,48900,48900,0
|
|
20240403,184800,113220218000,48900,48900,48900,48900,0
|
|
20240403,184700,113220218000,48900,48900,48900,48900,0
|
|
20240403,184600,113220218000,48900,48900,48900,48900,0
|
|
20240403,184500,113220218000,48900,48900,48900,48900,0
|
|
20240403,184400,113220218000,48900,48900,48900,48900,0
|
|
20240403,184300,113220218000,48900,48900,48900,48900,0
|
|
20240403,184200,113220218000,48900,48900,48900,48900,0
|
|
20240403,184100,113220218000,48900,48900,48900,48900,0
|
|
20240403,184000,113220218000,48900,48900,48900,48900,0
|
|
20240403,183900,113220218000,48900,48900,48900,48900,0
|
|
20240403,183800,113220218000,48900,48900,48900,48900,0
|
|
20240403,183700,113220218000,48900,48900,48900,48900,0
|
|
20240403,183600,113220218000,48900,48900,48900,48900,0
|
|
20240403,183500,113220218000,48900,48900,48900,48900,0
|
|
20240403,183400,113220218000,48900,48900,48900,48900,0
|
|
20240403,183300,113220218000,48900,48900,48900,48900,0
|
|
20240403,183200,113220218000,48900,48900,48900,48900,0
|
|
20240403,183100,113220218000,48900,48900,48900,48900,0
|
|
20240403,183000,113220218000,48900,48900,48900,48900,0
|
|
20240403,182900,113220218000,48900,48900,48900,48900,0
|
|
20240403,182800,113220218000,48900,48900,48900,48900,0
|
|
20240403,182700,113220218000,48900,48900,48900,48900,0
|
|
20240403,182600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,182500,113220218000,48900,48900,48900,48900,0
|
|
20240403,182400,113220218000,48900,48900,48900,48900,0
|
|
20240403,182300,113220218000,48900,48900,48900,48900,0
|
|
20240403,182200,113220218000,48900,48900,48900,48900,0
|
|
20240403,182100,113220218000,48900,48900,48900,48900,0
|
|
20240403,182000,113220218000,48900,48900,48900,48900,0
|
|
20240403,181900,113220218000,48900,48900,48900,48900,0
|
|
20240403,181800,113220218000,48900,48900,48900,48900,0
|
|
20240403,181700,113220218000,48900,48900,48900,48900,0
|
|
20240403,181600,113220218000,48900,48900,48900,48900,0
|
|
20240403,181500,113220218000,48900,48900,48900,48900,0
|
|
20240403,181400,113220218000,48900,48900,48900,48900,0
|
|
20240403,181300,113220218000,48900,48900,48900,48900,0
|
|
20240403,181200,113220218000,48900,48900,48900,48900,0
|
|
20240403,181100,113220218000,48900,48900,48900,48900,0
|
|
20240403,181000,113220218000,48900,48900,48900,48900,0
|
|
20240403,180900,113220218000,48900,48900,48900,48900,0
|
|
20240403,180800,113220218000,48900,48900,48900,48900,0
|
|
20240403,180700,113220218000,48900,48900,48900,48900,0
|
|
20240403,180600,113220218000,48900,48900,48900,48900,0
|
|
20240403,180500,113220218000,48900,48900,48900,48900,0
|
|
20240403,180400,113220218000,48900,48900,48900,48900,0
|
|
20240403,180300,113220218000,48900,48900,48900,48900,0
|
|
20240403,180200,113220218000,48900,48900,48900,48900,0
|
|
20240403,180100,113220218000,48900,48900,48900,48900,0
|
|
20240403,180000,113220218000,48900,48900,48900,48900,0
|
|
20240403,175900,113220218000,48900,48900,48900,48900,0
|
|
20240403,175800,113220218000,48900,48900,48900,48900,0
|
|
20240403,175700,113220218000,48900,48900,48900,48900,0
|
|
20240403,175600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,175500,113220218000,48900,48900,48900,48900,0
|
|
20240403,175400,113220218000,48900,48900,48900,48900,0
|
|
20240403,175300,113220218000,48900,48900,48900,48900,0
|
|
20240403,175200,113220218000,48900,48900,48900,48900,0
|
|
20240403,175100,113220218000,48900,48900,48900,48900,0
|
|
20240403,175000,113220218000,48900,48900,48900,48900,0
|
|
20240403,174900,113220218000,48900,48900,48900,48900,0
|
|
20240403,174800,113220218000,48900,48900,48900,48900,0
|
|
20240403,174700,113220218000,48900,48900,48900,48900,0
|
|
20240403,174600,113220218000,48900,48900,48900,48900,0
|
|
20240403,174500,113220218000,48900,48900,48900,48900,0
|
|
20240403,174400,113220218000,48900,48900,48900,48900,0
|
|
20240403,174300,113220218000,48900,48900,48900,48900,0
|
|
20240403,174200,113220218000,48900,48900,48900,48900,0
|
|
20240403,174100,113220218000,48900,48900,48900,48900,0
|
|
20240403,174000,113220218000,48900,48900,48900,48900,0
|
|
20240403,173900,113220218000,48900,48900,48900,48900,0
|
|
20240403,173800,113220218000,48900,48900,48900,48900,0
|
|
20240403,173700,113220218000,48900,48900,48900,48900,0
|
|
20240403,173600,113220218000,48900,48900,48900,48900,0
|
|
20240403,173500,113220218000,48900,48900,48900,48900,0
|
|
20240403,173400,113220218000,48900,48900,48900,48900,0
|
|
20240403,173300,113220218000,48900,48900,48900,48900,0
|
|
20240403,173200,113220218000,48900,48900,48900,48900,0
|
|
20240403,173100,113220218000,48900,48900,48900,48900,0
|
|
20240403,173000,113220218000,48900,48900,48900,48900,0
|
|
20240403,172900,113220218000,48900,48900,48900,48900,0
|
|
20240403,172800,113220218000,48900,48900,48900,48900,0
|
|
20240403,172700,113220218000,48900,48900,48900,48900,0
|
|
20240403,172600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,172500,113220218000,48900,48900,48900,48900,0
|
|
20240403,172400,113220218000,48900,48900,48900,48900,0
|
|
20240403,172300,113220218000,48900,48900,48900,48900,0
|
|
20240403,172200,113220218000,48900,48900,48900,48900,0
|
|
20240403,172100,113220218000,48900,48900,48900,48900,0
|
|
20240403,172000,113220218000,48900,48900,48900,48900,0
|
|
20240403,171900,113220218000,48900,48900,48900,48900,0
|
|
20240403,171800,113220218000,48900,48900,48900,48900,0
|
|
20240403,171700,113220218000,48900,48900,48900,48900,0
|
|
20240403,171600,113220218000,48900,48900,48900,48900,0
|
|
20240403,171500,113220218000,48900,48900,48900,48900,0
|
|
20240403,171400,113220218000,48900,48900,48900,48900,0
|
|
20240403,171300,113220218000,48900,48900,48900,48900,0
|
|
20240403,171200,113220218000,48900,48900,48900,48900,0
|
|
20240403,171100,113220218000,48900,48900,48900,48900,0
|
|
20240403,171000,113220218000,48900,48900,48900,48900,0
|
|
20240403,170900,113220218000,48900,48900,48900,48900,0
|
|
20240403,170800,113220218000,48900,48900,48900,48900,0
|
|
20240403,170700,113220218000,48900,48900,48900,48900,0
|
|
20240403,170600,113220218000,48900,48900,48900,48900,0
|
|
20240403,170500,113220218000,48900,48900,48900,48900,0
|
|
20240403,170400,113220218000,48900,48900,48900,48900,0
|
|
20240403,170300,113220218000,48900,48900,48900,48900,0
|
|
20240403,170200,113220218000,48900,48900,48900,48900,0
|
|
20240403,170100,113220218000,48900,48900,48900,48900,0
|
|
20240403,170000,113220218000,48900,48900,48900,48900,0
|
|
20240403,165900,113220218000,48900,48900,48900,48900,0
|
|
20240403,165800,113220218000,48900,48900,48900,48900,0
|
|
20240403,165700,113220218000,48900,48900,48900,48900,0
|
|
20240403,165600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,165500,113220218000,48900,48900,48900,48900,0
|
|
20240403,165400,113220218000,48900,48900,48900,48900,0
|
|
20240403,165300,113220218000,48900,48900,48900,48900,0
|
|
20240403,165200,113220218000,48900,48900,48900,48900,0
|
|
20240403,165100,113220218000,48900,48900,48900,48900,0
|
|
20240403,165000,113220218000,48900,48900,48900,48900,0
|
|
20240403,164900,113220218000,48900,48900,48900,48900,0
|
|
20240403,164800,113220218000,48900,48900,48900,48900,0
|
|
20240403,164700,113220218000,48900,48900,48900,48900,0
|
|
20240403,164600,113220218000,48900,48900,48900,48900,0
|
|
20240403,164500,113220218000,48900,48900,48900,48900,0
|
|
20240403,164400,113220218000,48900,48900,48900,48900,0
|
|
20240403,164300,113220218000,48900,48900,48900,48900,0
|
|
20240403,164200,113220218000,48900,48900,48900,48900,0
|
|
20240403,164100,113220218000,48900,48900,48900,48900,0
|
|
20240403,164000,113220218000,48900,48900,48900,48900,0
|
|
20240403,163900,113220218000,48900,48900,48900,48900,0
|
|
20240403,163800,113220218000,48900,48900,48900,48900,0
|
|
20240403,163700,113220218000,48900,48900,48900,48900,0
|
|
20240403,163600,113220218000,48900,48900,48900,48900,0
|
|
20240403,163500,113220218000,48900,48900,48900,48900,0
|
|
20240403,163400,113220218000,48900,48900,48900,48900,0
|
|
20240403,163300,113220218000,48900,48900,48900,48900,0
|
|
20240403,163200,113220218000,48900,48900,48900,48900,0
|
|
20240403,163100,113220218000,48900,48900,48900,48900,0
|
|
20240403,163000,113220218000,48900,48900,48900,48900,0
|
|
20240403,162900,113220218000,48900,48900,48900,48900,0
|
|
20240403,162800,113220218000,48900,48900,48900,48900,0
|
|
20240403,162700,113220218000,48900,48900,48900,48900,0
|
|
20240403,162600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,162500,113220218000,48900,48900,48900,48900,0
|
|
20240403,162400,113220218000,48900,48900,48900,48900,0
|
|
20240403,162300,113220218000,48900,48900,48900,48900,0
|
|
20240403,162200,113220218000,48900,48900,48900,48900,0
|
|
20240403,162100,113220218000,48900,48900,48900,48900,0
|
|
20240403,162000,113220218000,48900,48900,48900,48900,0
|
|
20240403,161900,113220218000,48900,48900,48900,48900,0
|
|
20240403,161800,113220218000,48900,48900,48900,48900,0
|
|
20240403,161700,113220218000,48900,48900,48900,48900,0
|
|
20240403,161600,113220218000,48900,48900,48900,48900,0
|
|
20240403,161500,113220218000,48900,48900,48900,48900,0
|
|
20240403,161400,113220218000,48900,48900,48900,48900,0
|
|
20240403,161300,113220218000,48900,48900,48900,48900,0
|
|
20240403,161200,113220218000,48900,48900,48900,48900,0
|
|
20240403,161100,113220218000,48900,48900,48900,48900,0
|
|
20240403,161000,113220218000,48900,48900,48900,48900,0
|
|
20240403,160900,113220218000,48900,48900,48900,48900,0
|
|
20240403,160800,113220218000,48900,48900,48900,48900,0
|
|
20240403,160700,113220218000,48900,48900,48900,48900,0
|
|
20240403,160600,113220218000,48900,48900,48900,48900,0
|
|
20240403,160500,113220218000,48900,48900,48900,48900,0
|
|
20240403,160400,113220218000,48900,48900,48900,48900,0
|
|
20240403,160300,113220218000,48900,48900,48900,48900,0
|
|
20240403,160200,113220218000,48900,48900,48900,48900,0
|
|
20240403,160100,113220218000,48900,48900,48900,48900,0
|
|
20240403,160000,113220218000,48900,48900,48900,48900,0
|
|
20240403,155900,113220218000,48900,48900,48900,48900,0
|
|
20240403,155800,113220218000,48900,48900,48900,48900,0
|
|
20240403,155700,113220218000,48900,48900,48900,48900,0
|
|
20240403,155600,113220218000,48900,48900,48900,48900,54995
|
|
20240403,155500,113220218000,48900,48900,48900,48900,0
|
|
20240403,155400,113220218000,48900,48900,48900,48900,0
|
|
20240403,155300,113220218000,48900,48900,48900,48900,0
|
|
20240403,155200,113220218000,48900,48900,48900,48900,0
|
|
20240403,155100,113220218000,48900,48900,48900,48900,0
|
|
20240403,155000,113220218000,48900,48900,48900,48900,0
|
|
20240403,154900,113220218000,48900,48900,48900,48900,0
|
|
20240403,154800,113220218000,48900,48900,48900,48900,0
|
|
20240403,154700,113220218000,48900,48900,48900,48900,0
|
|
20240403,154600,113220218000,48900,48900,48900,48900,0
|
|
20240403,154500,113220218000,48900,48900,48900,48900,0
|
|
20240403,154400,113220218000,48900,48900,48900,48900,0
|
|
20240403,154300,113220218000,48900,48900,48900,48900,0
|
|
20240403,154200,113220218000,48900,48900,48900,48900,0
|
|
20240403,154100,113220218000,48900,48900,48900,48900,0
|
|
20240403,154000,113220218000,48900,48900,48900,48900,0
|
|
20240403,153900,113220218000,48900,48900,48900,48900,0
|
|
20240403,153800,113220218000,48900,48900,48900,48900,0
|
|
20240403,153700,113220218000,48900,48900,48900,48900,0
|
|
20240403,153600,113220218000,48900,48900,48900,48900,0
|
|
20240403,153500,113220218000,48900,48900,48900,48900,0
|
|
20240403,153400,113220218000,48900,48900,48900,48900,0
|
|
20240403,153300,113220218000,48900,48900,48900,48900,0
|
|
20240403,153200,113220218000,48900,48900,48900,48900,0
|
|
20240403,153100,113220218000,48900,48900,48900,48900,0
|
|
20240403,153000,113220218000,48900,48900,48900,48900,54995
|
|
20240403,152900,110530962500,48900,48900,48900,48900,0
|
|
20240403,152800,110530962500,48900,48900,48900,48900,0
|
|
20240403,152700,110530962500,48900,48900,48900,48900,0
|
|
20240403,152600,110530962500,48900,48900,48900,48900,0
|
|
20240403,152500,110530962500,48900,48900,48900,48900,0
|
|
20240403,152400,110530962500,48900,48900,48900,48900,0
|
|
20240403,152300,110530962500,48900,48900,48900,48900,0
|
|
20240403,152200,110530962500,48900,48900,48900,48900,0
|
|
20240403,152100,110530962500,48900,48900,48900,48900,0
|
|
20240403,152000,110530962500,48900,48900,48900,48900,0
|
|
20240403,151900,110530962500,48900,48850,48900,48800,8735
|
|
20240403,151800,110104250350,48900,48900,48900,48800,9214
|
|
20240403,151700,109654299450,48850,48800,48950,48800,14784
|
|
20240403,151600,108931662200,48850,48950,49000,48800,17395
|
|
20240403,151500,108081391300,48950,48850,48950,48850,17968
|
|
20240403,151400,107202850600,48850,48700,48900,48650,18291
|
|
20240403,151300,106310382200,48700,48400,48700,48400,17836
|
|
20240403,151200,105444397100,48450,48300,48450,48250,12435
|
|
20240403,151100,104843122450,48300,48200,48300,48150,9106
|
|
20240403,151000,104403956350,48200,48050,48200,48050,7711
|
|
20240403,150900,104032974650,48050,48000,48100,47950,8020
|
|
20240403,150800,103647843900,47950,47900,48050,47900,11628
|
|
20240403,150700,103090156450,47900,47900,47950,47900,8285
|
|
20240403,150600,102693235750,47950,47900,48000,47900,6817
|
|
20240403,150500,102366502050,47900,48000,48000,47900,11791
|
|
20240403,150400,101801147550,48000,47900,48050,47900,15039
|
|
20240403,150300,101079960100,47900,47950,48000,47900,9156
|
|
20240403,150200,100640850050,47950,48100,48100,47950,14541
|
|
20240403,150100,99942366650,48100,47850,48100,47850,16854
|
|
20240403,150000,99133927650,47850,48000,48050,47700,44956
|
|
20240403,145900,96981605900,48000,48100,48100,48000,25992
|
|
20240403,145800,95733300850,48100,48200,48200,48050,17997
|
|
20240403,145700,94867346950,48150,48150,48200,48150,7174
|
|
20240403,145600,94521856650,48200,48200,48250,48150,8742
|
|
20240403,145500,94100463450,48200,48250,48300,48200,16354
|
|
20240403,145400,93311842500,48250,48200,48300,48200,7705
|
|
20240403,145300,92940143550,48250,48300,48300,48200,10322
|
|
20240403,145200,92442094150,48250,48300,48300,48250,4900
|
|
20240403,145100,92205645550,48300,48300,48350,48250,10690
|
|
20240403,145000,91689506900,48350,48350,48400,48250,24234
|
|
20240403,144900,90518474100,48350,48350,48400,48300,7852
|
|
20240403,144800,90138955050,48350,48300,48350,48250,10132
|
|
20240403,144700,89649588800,48300,48150,48300,48100,20274
|
|
20240403,144600,88672673200,48150,48350,48400,48150,30345
|
|
20240403,144500,87208706450,48350,48500,48550,48350,40938
|
|
20240403,144400,85224641000,48550,48550,48600,48500,12624
|
|
20240403,144300,84611928950,48550,48550,48600,48550,8244
|
|
20240403,144200,84211640000,48550,48600,48650,48550,10405
|
|
20240403,144100,83705961100,48600,48600,48650,48600,3457
|
|
20240403,144000,83537933400,48650,48650,48700,48600,11046
|
|
20240403,143900,83000634150,48650,48650,48700,48650,3643
|
|
20240403,143800,82823393150,48700,48600,48700,48600,6779
|
|
20240403,143700,82493610750,48600,48700,48700,48600,4275
|
|
20240403,143600,82285613950,48650,48700,48750,48650,6376
|
|
20240403,143500,81975057650,48700,48650,48750,48600,7062
|
|
20240403,143400,81631391450,48600,48600,48650,48600,5386
|
|
20240403,143300,81369471500,48600,48550,48650,48550,2779
|
|
20240403,143200,81234414650,48600,48600,48600,48550,7580
|
|
20240403,143100,80866270500,48600,48600,48600,48550,6948
|
|
20240403,143000,80528734050,48600,48600,48600,48550,3755
|
|
20240403,142900,80346347900,48550,48650,48650,48550,8897
|
|
20240403,142800,79913956350,48650,48600,48650,48550,6631
|
|
20240403,142700,79591658550,48600,48600,48650,48550,6852
|
|
20240403,142600,79258684750,48600,48600,48600,48550,7646
|
|
20240403,142500,78887222100,48550,48600,48650,48550,7024
|
|
20240403,142400,78545876800,48650,48600,48650,48600,5806
|
|
20240403,142300,78263645900,48650,48600,48650,48550,6858
|
|
20240403,142200,77930369100,48600,48650,48700,48550,9634
|
|
20240403,142100,77461907750,48650,48800,48800,48650,8642
|
|
20240403,142000,77041058450,48800,48550,48800,48550,12404
|
|
20240403,141900,76437987400,48600,48700,48750,48500,30584
|
|
20240403,141800,74951465850,48700,48850,48900,48700,22409
|
|
20240403,141700,73858204350,48900,49000,49050,48850,58221
|
|
20240403,141600,71006566450,49000,49100,49100,49000,15424
|
|
20240403,141500,70250181000,49100,49100,49100,49050,4791
|
|
20240403,141400,70015143950,49100,49100,49100,49050,4133
|
|
20240403,141300,69812388150,49100,49100,49100,49050,3813
|
|
20240403,141200,69625283000,49050,49100,49150,49050,6637
|
|
20240403,141100,69299507450,49100,49150,49150,49100,4205
|
|
20240403,141000,69092982350,49100,49150,49150,49100,6306
|
|
20240403,140900,68783310200,49150,49100,49150,49100,3907
|
|
20240403,140800,68591400100,49100,49250,49250,49100,11812
|
|
20240403,140700,68010724350,49200,49200,49300,49200,2453
|
|
20240403,140600,67889935350,49200,49300,49300,49200,3547
|
|
20240403,140500,67715258950,49250,49350,49350,49250,3605
|
|
20240403,140400,67537551350,49300,49300,49350,49300,3207
|
|
20240403,140300,67379401750,49350,49350,49350,49300,2172
|
|
20240403,140200,67272242300,49350,49350,49350,49300,1449
|
|
20240403,140100,67200768600,49350,49350,49400,49300,3217
|
|
20240403,140000,67042001800,49400,49350,49400,49350,1490
|
|
20240403,135900,66968440950,49400,49350,49400,49350,1642
|
|
20240403,135800,66887364900,49400,49350,49400,49300,2489
|
|
20240403,135700,66764498150,49350,49350,49400,49300,3006
|
|
20240403,135600,66616147100,49350,49150,49450,49150,4986
|
|
20240403,135500,66370478100,49200,49150,49200,49150,2718
|
|
20240403,135400,66236803550,49150,49150,49200,49100,3553
|
|
20240403,135300,66062193700,49150,49150,49150,49100,4762
|
|
20240403,135200,65828208350,49100,49100,49150,49100,1345
|
|
20240403,135100,65762141250,49100,49100,49150,49100,1683
|
|
20240403,135000,65679457100,49150,49100,49150,49100,1873
|
|
20240403,134900,65587460200,49150,49100,49150,49100,1538
|
|
20240403,134800,65511927500,49100,49050,49150,49050,4919
|
|
20240403,134700,65270481150,49100,49100,49100,49000,22563
|
|
20240403,134600,64163766500,49100,49200,49200,49100,22139
|
|
20240403,134500,63076419200,49200,49200,49200,49150,2780
|
|
20240403,134400,62939690800,49200,49150,49200,49150,3088
|
|
20240403,134300,62787902950,49150,49200,49200,49150,1211
|
|
20240403,134200,62728356100,49150,49100,49200,49100,5465
|
|
20240403,134100,62459820600,49100,49200,49200,49100,7705
|
|
20240403,134000,62081139350,49200,49200,49200,49150,5829
|
|
20240403,133900,61794495800,49200,49250,49250,49150,9483
|
|
20240403,133800,61327994400,49200,49300,49300,49200,4138
|
|
20240403,133700,61124198050,49250,49300,49300,49200,10767
|
|
20240403,133600,60594062950,49250,49300,49300,49250,1944
|
|
20240403,133500,60498290050,49300,49300,49300,49250,3724
|
|
20240403,133400,60314726150,49300,49200,49300,49200,4613
|
|
20240403,133300,60087537100,49250,49150,49250,49150,3507
|
|
20240403,133200,59915039250,49150,49100,49200,49100,10945
|
|
20240403,133100,59377244500,49100,49250,49250,49100,16564
|
|
20240403,133000,58562819750,49250,49300,49350,49200,8138
|
|
20240403,132900,58161935500,49300,49350,49400,49300,15876
|
|
20240403,132800,57378942700,49350,49450,49450,49350,8875
|
|
20240403,132700,56940581350,49400,49450,49450,49400,5382
|
|
20240403,132600,56674676250,49450,49400,49450,49400,7697
|
|
20240403,132500,56294322550,49450,49600,49650,49400,37277
|
|
20240403,132400,54448351300,49600,49600,49650,49600,1332
|
|
20240403,132300,54382275350,49650,49600,49650,49600,1094
|
|
20240403,132200,54327986650,49650,49650,49650,49600,2221
|
|
20240403,132100,54217737400,49650,49650,49650,49600,2658
|
|
20240403,132000,54085815350,49650,49600,49650,49600,4952
|
|
20240403,131900,53840079450,49600,49650,49650,49600,5321
|
|
20240403,131800,53575982450,49700,49700,49700,49650,2151
|
|
20240403,131700,53469157350,49650,49650,49700,49650,1042
|
|
20240403,131600,53417411400,49650,49650,49700,49650,1506
|
|
20240403,131500,53342623250,49650,49750,49750,49650,3419
|
|
20240403,131400,53172726450,49700,49700,49700,49650,3319
|
|
20240403,131300,53007780850,49650,49700,49700,49650,1955
|
|
20240403,131200,52910662400,49650,49650,49700,49600,2898
|
|
20240403,131100,52766785400,49650,49600,49700,49550,5021
|
|
20240403,131000,52517633400,49600,49700,49700,49500,42240
|
|
20240403,130900,50424493150,49700,49700,49750,49700,2693
|
|
20240403,130800,50290630050,49700,49700,49750,49700,2697
|
|
20240403,130700,50156576050,49700,49800,49800,49700,1824
|
|
20240403,130600,50065829550,49750,49800,49800,49750,1209
|
|
20240403,130500,50005646900,49850,49800,49850,49800,2010
|
|
20240403,130400,49905547950,49850,49850,49900,49850,1140
|
|
20240403,130300,49848717300,49900,50000,50000,49850,6924
|
|
20240403,130200,49503150450,49950,49950,50000,49950,1424
|
|
20240403,130100,49431998600,49950,49950,50000,49950,215
|
|
20240403,130000,49421256300,50000,50100,50100,49950,4515
|
|
20240403,125900,49195474500,50000,50100,50100,50000,4004
|
|
20240403,125800,48995078100,50100,49950,50100,49950,5633
|
|
20240403,125700,48713447050,49950,49900,50000,49900,2299
|
|
20240403,125600,48598609700,49950,49950,50000,49950,3695
|
|
20240403,125500,48413998600,49950,49850,50000,49800,4163
|
|
20240403,125400,48206084550,49850,49700,49850,49700,2267
|
|
20240403,125300,48093212200,49700,49650,49750,49600,1758
|
|
20240403,125200,48005860800,49600,49650,49650,49550,3235
|
|
20240403,125100,47845405600,49650,49700,49700,49600,2404
|
|
20240403,125000,47726131350,49650,49800,49800,49600,5586
|
|
20240403,124900,47448470200,49850,49800,49850,49800,3120
|
|
20240403,124800,47293052250,49850,49750,49900,49750,2754
|
|
20240403,124700,47155820200,49800,49700,49800,49650,1108
|
|
20240403,124600,47100724850,49700,49650,49700,49650,1742
|
|
20240403,124500,47014189100,49700,49600,49700,49600,686
|
|
20240403,124400,46980135800,49600,49600,49600,49550,6700
|
|
20240403,124300,46647878600,49600,49600,49600,49550,2157
|
|
20240403,124200,46540915250,49600,49600,49600,49550,4172
|
|
20240403,124100,46334022050,49600,49550,49600,49550,2137
|
|
20240403,124000,46228123500,49600,49600,49600,49550,1666
|
|
20240403,123900,46145561500,49600,49550,49600,49550,2095
|
|
20240403,123800,46041747500,49600,49600,49600,49550,3461
|
|
20240403,123700,45870235900,49600,49600,49600,49550,1433
|
|
20240403,123600,45799190850,49600,49550,49600,49550,1721
|
|
20240403,123500,45713890450,49600,49600,49600,49550,2981
|
|
20240403,123400,45566143450,49550,49550,49600,49550,3524
|
|
20240403,123300,45391521300,49550,49550,49600,49550,3689
|
|
20240403,123200,45208728750,49550,49600,49600,49550,2184
|
|
20240403,123100,45100504250,49550,49600,49600,49550,2216
|
|
20240403,123000,44990686300,49600,49600,49600,49550,4393
|
|
20240403,122900,44772958650,49550,49650,49700,49550,19634
|
|
20240403,122800,43799378650,49650,49650,49700,49650,5921
|
|
20240403,122700,43505369450,49700,49800,49850,49650,29084
|
|
20240403,122600,42058151050,49800,49800,49850,49800,1517
|
|
20240403,122500,41982596700,49850,49850,49850,49800,3486
|
|
20240403,122400,41808873500,49850,49850,49900,49850,1723
|
|
20240403,122300,41722970250,49900,49900,49900,49850,2736
|
|
20240403,122200,41586562900,49900,49850,49900,49850,1912
|
|
20240403,122100,41491224000,49850,49850,49900,49850,2264
|
|
20240403,122000,41378334850,49850,49850,49900,49850,1149
|
|
20240403,121900,41321056000,49900,49850,49900,49850,1011
|
|
20240403,121800,41270654600,49850,49850,49900,49850,3483
|
|
20240403,121700,41097021450,49850,49900,49900,49850,1501
|
|
20240403,121600,41022191200,49900,49900,49900,49850,2182
|
|
20240403,121500,40913352950,49850,49850,49900,49850,2038
|
|
20240403,121400,40811757050,49850,49900,49900,49850,5401
|
|
20240403,121300,40542497250,49850,49850,49900,49850,721
|
|
20240403,121200,40506541800,49900,49900,49900,49850,1569
|
|
20240403,121100,40428307200,49900,49850,49900,49850,1340
|
|
20240403,121000,40361490400,49900,49950,49950,49850,3698
|
|
20240403,120900,40176957200,49950,49900,49950,49900,1325
|
|
20240403,120800,40110806900,49900,49900,49950,49900,710
|
|
20240403,120700,40075373950,49900,49900,49950,49850,3194
|
|
20240403,120600,39915983050,49900,49900,49950,49850,4552
|
|
20240403,120500,39688824550,49900,49950,49950,49900,913
|
|
20240403,120400,39643263200,49900,49900,49950,49900,1071
|
|
20240403,120300,39589819950,49900,49900,49950,49900,493
|
|
20240403,120200,39565216650,49900,49950,49950,49900,1085
|
|
20240403,120100,39511074850,49900,49900,49950,49900,1253
|
|
20240403,120000,39448546950,49900,49900,49950,49900,2479
|
|
20240403,115900,39324840500,49900,49900,49950,49900,1009
|
|
20240403,115800,39274469900,49950,49950,49950,49900,1504
|
|
20240403,115700,39199384450,49950,50000,50000,49900,1531
|
|
20240403,115600,39122910800,50000,50000,50000,49900,1130
|
|
20240403,115500,39066466250,50000,49950,50000,49900,2815
|
|
20240403,115400,38925888800,49950,50000,50000,49950,2873
|
|
20240403,115300,38782285350,50000,50100,50100,50000,592
|
|
20240403,115200,38752667150,50100,50000,50100,50000,1338
|
|
20240403,115100,38685642050,50100,50100,50100,50000,2256
|
|
20240403,115000,38572697450,50100,50100,50100,50000,1736
|
|
20240403,114900,38485772550,50100,50000,50100,50000,3827
|
|
20240403,114800,38294381050,50000,49950,50000,49950,1665
|
|
20240403,114700,38211169750,49950,49900,50000,49900,2595
|
|
20240403,114600,38081568450,49900,49850,49900,49800,8450
|
|
20240403,114500,37660344300,49800,49900,49900,49800,7370
|
|
20240403,114400,37293009150,49900,49900,49900,49850,1690
|
|
20240403,114300,37208712950,49850,49850,49900,49800,7352
|
|
20240403,114200,36842320250,49850,50000,50100,49850,42936
|
|
20240403,114100,34697298200,50000,50100,50100,50000,7914
|
|
20240403,114000,34301475600,50100,50000,50100,50000,1849
|
|
20240403,113900,34208995300,50100,50000,50100,50000,2412
|
|
20240403,113800,34088321700,50000,50100,50200,50000,9439
|
|
20240403,113700,33615743500,50100,50200,50200,50100,1714
|
|
20240403,113600,33529863700,50100,50100,50200,50100,2195
|
|
20240403,113500,33419891900,50100,50200,50200,50100,344
|
|
20240403,113400,33402635000,50200,50200,50200,50100,995
|
|
20240403,113300,33352763300,50200,50100,50200,50100,1113
|
|
20240403,113200,33296950400,50200,50100,50200,50100,980
|
|
20240403,113100,33247850300,50100,50100,50200,50100,1997
|
|
20240403,113000,33147780400,50200,50200,50200,50100,724
|
|
20240403,112900,33111487000,50100,50200,50200,50100,2233
|
|
20240403,112800,32999576500,50100,50200,50200,50100,1327
|
|
20240403,112700,32933054600,50200,50100,50200,50100,642
|
|
20240403,112600,32900869000,50200,50100,50200,50100,1761
|
|
20240403,112500,32812556900,50100,50200,50200,50100,5660
|
|
20240403,112400,32528851200,50200,50100,50200,50100,3487
|
|
20240403,112300,32354141600,50100,50100,50200,50100,4438
|
|
20240403,112200,32131762700,50100,50100,50200,50100,3689
|
|
20240403,112100,31946933300,50200,50200,50200,50100,3139
|
|
20240403,112000,31789652200,50200,50100,50200,50100,926
|
|
20240403,111900,31743231800,50200,50200,50300,50100,7633
|
|
20240403,111800,31360170800,50300,50200,50300,50200,2001
|
|
20240403,111700,31259691100,50300,50200,50300,50200,1021
|
|
20240403,111600,31208426100,50300,50300,50300,50200,837
|
|
20240403,111500,31166392300,50300,50200,50300,50200,1497
|
|
20240403,111400,31091154500,50200,50300,50300,50200,863
|
|
20240403,111300,31047813300,50200,50200,50300,50200,805
|
|
20240403,111200,31007393400,50200,50200,50300,50200,2002
|
|
20240403,111100,30906877800,50200,50300,50300,50200,6024
|
|
20240403,111000,30604462000,50200,50200,50300,50200,2475
|
|
20240403,110900,30480213500,50300,50300,50300,50200,1264
|
|
20240403,110800,30416732000,50200,50300,50300,50200,2422
|
|
20240403,110700,30295010600,50200,50300,50300,50200,1215
|
|
20240403,110600,30233986100,50200,50200,50300,50200,3322
|
|
20240403,110500,30067099500,50200,50200,50300,50200,1520
|
|
20240403,110400,29990731800,50300,50300,50300,50200,2856
|
|
20240403,110300,29847316300,50300,50300,50300,50200,9957
|
|
20240403,110200,29346587800,50300,50400,50400,50300,1069
|
|
20240403,110100,29292790500,50300,50300,50400,50300,735
|
|
20240403,110000,29255817900,50300,50400,50400,50300,1303
|
|
20240403,105900,29190225800,50400,50400,50500,50300,3716
|
|
20240403,105800,29002950200,50400,50300,50400,50300,1281
|
|
20240403,105700,28938493200,50400,50400,50400,50300,3835
|
|
20240403,105600,28745500500,50400,50500,50500,50300,17378
|
|
20240403,105500,27870176400,50500,50500,50600,50400,3243
|
|
20240403,105400,27706410600,50600,50600,50700,50500,1245
|
|
20240403,105300,27643415100,50600,50600,50700,50600,384
|
|
20240403,105200,27623983000,50600,50700,50700,50600,220
|
|
20240403,105100,27612847900,50600,50700,50700,50600,137
|
|
20240403,105000,27605910000,50700,50600,50700,50500,1520
|
|
20240403,104900,27529021000,50600,50600,50600,50500,7029
|
|
20240403,104800,27173925200,50600,50500,50700,50500,1538
|
|
20240403,104700,27096105400,50600,50600,50600,50500,876
|
|
20240403,104600,27051810600,50600,50500,50600,50500,952
|
|
20240403,104500,27003716800,50500,50500,50600,50500,1291
|
|
20240403,104400,26938480600,50500,50500,50600,50400,1073
|
|
20240403,104300,26884298000,50500,50600,50600,50400,6346
|
|
20240403,104200,26563923500,50600,50700,50700,50500,4085
|
|
20240403,104100,26357154600,50700,50800,50800,50700,998
|
|
20240403,104000,26306553200,50800,50700,50800,50700,190
|
|
20240403,103900,26296918700,50700,50800,50800,50700,1178
|
|
20240403,103800,26237186400,50800,50700,50800,50700,1204
|
|
20240403,103700,26176122600,50800,50900,50900,50700,1570
|
|
20240403,103600,26096384300,50900,50800,50900,50800,1447
|
|
20240403,103500,26022786100,50900,50800,50900,50800,1827
|
|
20240403,103400,25929963100,50700,50900,50900,50700,1900
|
|
20240403,103300,25833371100,50900,50800,50900,50600,2255
|
|
20240403,103200,25718887300,50800,50600,50800,50500,2646
|
|
20240403,103100,25584882200,50600,50400,50600,50400,2426
|
|
20240403,103000,25462495400,50400,50400,50500,50300,3661
|
|
20240403,102900,25278075100,50400,50400,50400,50300,3633
|
|
20240403,102800,25095158000,50400,50400,50400,50300,1564
|
|
20240403,102700,25016345800,50400,50400,50500,50300,2815
|
|
20240403,102600,24874522500,50400,50400,50500,50400,2338
|
|
20240403,102500,24756686400,50400,50400,50500,50400,10676
|
|
20240403,102400,24218605700,50400,50500,50500,50400,2917
|
|
20240403,102300,24071575600,50400,50500,50600,50400,2789
|
|
20240403,102200,23930698600,50500,50500,50600,50500,2375
|
|
20240403,102100,23810753400,50600,50500,50600,50500,637
|
|
20240403,102000,23778572600,50500,50500,50500,50400,1734
|
|
20240403,101900,23691077300,50500,50600,50600,50400,6104
|
|
20240403,101800,23382823000,50600,50600,50700,50500,1782
|
|
20240403,101700,23292650300,50600,50600,50600,50500,1778
|
|
20240403,101600,23202722900,50600,50600,50600,50500,1621
|
|
20240403,101500,23120814300,50500,50500,50600,50500,2925
|
|
20240403,101400,22972910400,50500,50500,50600,50500,1245
|
|
20240403,101300,22910036600,50500,50500,50600,50500,2126
|
|
20240403,101200,22802643200,50500,50500,50600,50500,2192
|
|
20240403,101100,22691947100,50500,50600,50600,50500,2728
|
|
20240403,101000,22554172300,50600,50600,50600,50500,1811
|
|
20240403,100900,22462707100,50600,50500,50600,50500,761
|
|
20240403,100800,22424248800,50600,50600,50700,50500,6131
|
|
20240403,100700,22114596200,50600,50700,50800,50600,4345
|
|
20240403,100600,21894534600,50800,50700,50800,50600,1999
|
|
20240403,100500,21793141500,50600,50600,50700,50500,4489
|
|
20240403,100400,21566010200,50500,50600,50600,50500,9866
|
|
20240403,100300,21067739400,50600,50600,50600,50500,2569
|
|
20240403,100200,20937916800,50600,50700,50700,50500,8208
|
|
20240403,100100,20522631000,50700,50700,50700,50600,2138
|
|
20240403,100000,20414314900,50600,50800,50800,50600,4384
|
|
20240403,095900,20192227800,50800,50600,50800,50600,3377
|
|
20240403,095800,20020985600,50600,50600,50800,50600,2558
|
|
20240403,095700,19891525000,50700,50800,50900,50700,5740
|
|
20240403,095600,19600218400,50800,50600,50800,50600,3645
|
|
20240403,095500,19415401700,50600,50600,50700,50600,1983
|
|
20240403,095400,19315053200,50600,50600,50700,50600,2780
|
|
20240403,095300,19174371800,50600,50700,50700,50600,1760
|
|
20240403,095200,19085232000,50700,50800,50800,50600,2309
|
|
20240403,095100,18968150700,50700,51000,51000,50700,13273
|
|
20240403,095000,18293773300,50900,50900,51000,50800,2080
|
|
20240403,094900,18187996300,50900,51000,51000,50800,1936
|
|
20240403,094800,18089477900,51000,50900,51000,50800,2157
|
|
20240403,094700,17979695900,50900,51000,51000,50900,1963
|
|
20240403,094600,17879770500,50900,51000,51100,50900,8197
|
|
20240403,094500,17461929900,51000,51100,51200,51000,2633
|
|
20240403,094400,17327378000,51100,51300,51300,51100,8265
|
|
20240403,094300,16904638100,51300,51200,51300,51200,1558
|
|
20240403,094200,16824815100,51200,51400,51500,51200,6009
|
|
20240403,094100,16516377400,51400,51300,51500,51300,4902
|
|
20240403,094000,16264787400,51400,51400,51500,51300,2623
|
|
20240403,093900,16129983000,51400,51500,51500,51300,5067
|
|
20240403,093800,15869565600,51500,51400,51500,51400,2246
|
|
20240403,093700,15753986300,51500,51500,51500,51400,2842
|
|
20240403,093600,15607663900,51500,51400,51500,51300,2108
|
|
20240403,093500,15499314000,51400,51300,51500,51300,3187
|
|
20240403,093400,15335528200,51400,51300,51400,51300,1246
|
|
20240403,093300,15271599400,51300,51300,51400,51200,1265
|
|
20240403,093200,15206687000,51300,51200,51300,51200,4380
|
|
20240403,093100,14982035000,51300,51300,51300,51200,3067
|
|
20240403,093000,14824781700,51200,51200,51300,51200,2575
|
|
20240403,092900,14692838900,51200,51400,51400,51200,6024
|
|
20240403,092800,14383816000,51300,51400,51500,51300,3364
|
|
20240403,092700,14210946500,51300,51300,51500,51300,2303
|
|
20240403,092600,14092645100,51400,51500,51500,51300,3780
|
|
20240403,092500,13898485800,51500,51400,51500,51400,1018
|
|
20240403,092400,13846148900,51400,51400,51500,51300,1597
|
|
20240403,092300,13764070100,51500,51400,51500,51300,2286
|
|
20240403,092200,13646560100,51300,51400,51500,51300,3940
|
|
20240403,092100,13443924400,51300,51400,51500,51300,5888
|
|
20240403,092000,13141263900,51400,51300,51400,51200,4533
|
|
20240403,091900,12908805800,51300,51100,51300,51000,5760
|
|
20240403,091800,12614118600,51100,50600,51100,50600,15068
|
|
20240403,091700,11847580800,50700,50800,50800,50500,15780
|
|
20240403,091600,11049161700,50800,50400,50900,50200,18097
|
|
20240403,091500,10136294800,50400,51200,51300,50400,61924
|
|
20240403,091400,6993935100,51100,51300,51500,51100,3926
|
|
20240403,091300,6792814700,51500,51200,51500,51000,6298
|
|
20240403,091200,6470347700,51100,51000,51200,51000,5410
|
|
20240403,091100,6194250500,51000,51100,51200,51000,7584
|
|
20240403,091000,5807051500,51100,51100,51200,51000,7404
|
|
20240403,090900,5428756600,51100,51200,51200,51100,4721
|
|
20240403,090800,5187314600,51200,51400,51400,51100,7505
|
|
20240403,090700,4803120000,51300,51600,51600,51300,8467
|
|
20240403,090600,4367688300,51600,51900,51900,51500,6063
|
|
20240403,090500,4054292800,51900,51500,51900,51400,7582
|
|
20240403,090400,3662772100,51500,51400,51600,51400,7688
|
|
20240403,090300,3267029600,51400,51300,51700,51200,6854
|
|
20240403,090200,2915215300,51200,51200,51400,51000,9392
|
|
20240403,090100,2434542400,51200,51200,51300,51000,14124
|
|
20240403,090000,1712241200,51100,50900,51500,50900,32536
|