740 lines
42 KiB
CSV
740 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,211700,5582963000,329000,329000,329000,329000,499
|
|
20240404,211600,5582963000,329000,329000,329000,329000,0
|
|
20240404,211500,5582963000,329000,329000,329000,329000,0
|
|
20240404,211400,5582963000,329000,329000,329000,329000,0
|
|
20240404,211300,5582963000,329000,329000,329000,329000,0
|
|
20240404,211200,5582963000,329000,329000,329000,329000,0
|
|
20240404,211100,5582963000,329000,329000,329000,329000,0
|
|
20240404,211000,5582963000,329000,329000,329000,329000,0
|
|
20240404,210900,5582963000,329000,329000,329000,329000,0
|
|
20240404,210800,5582963000,329000,329000,329000,329000,0
|
|
20240404,210700,5582963000,329000,329000,329000,329000,0
|
|
20240404,210600,5582963000,329000,329000,329000,329000,0
|
|
20240404,210500,5582963000,329000,329000,329000,329000,0
|
|
20240404,210400,5582963000,329000,329000,329000,329000,0
|
|
20240404,210300,5582963000,329000,329000,329000,329000,0
|
|
20240404,210200,5582963000,329000,329000,329000,329000,0
|
|
20240404,210100,5582963000,329000,329000,329000,329000,0
|
|
20240404,210000,5582963000,329000,329000,329000,329000,0
|
|
20240404,205900,5582963000,329000,329000,329000,329000,0
|
|
20240404,205800,5582963000,329000,329000,329000,329000,0
|
|
20240404,205700,5582963000,329000,329000,329000,329000,0
|
|
20240404,205600,5582963000,329000,329000,329000,329000,0
|
|
20240404,205500,5582963000,329000,329000,329000,329000,0
|
|
20240404,205400,5582963000,329000,329000,329000,329000,0
|
|
20240404,205300,5582963000,329000,329000,329000,329000,0
|
|
20240404,205200,5582963000,329000,329000,329000,329000,0
|
|
20240404,205100,5582963000,329000,329000,329000,329000,0
|
|
20240404,205000,5582963000,329000,329000,329000,329000,0
|
|
20240404,204900,5582963000,329000,329000,329000,329000,0
|
|
20240404,204800,5582963000,329000,329000,329000,329000,0
|
|
20240404,204700,5582963000,329000,329000,329000,329000,499
|
|
20240404,204600,5582963000,329000,329000,329000,329000,0
|
|
20240404,204500,5582963000,329000,329000,329000,329000,0
|
|
20240404,204400,5582963000,329000,329000,329000,329000,0
|
|
20240404,204300,5582963000,329000,329000,329000,329000,0
|
|
20240404,204200,5582963000,329000,329000,329000,329000,0
|
|
20240404,204100,5582963000,329000,329000,329000,329000,0
|
|
20240404,204000,5582963000,329000,329000,329000,329000,0
|
|
20240404,203900,5582963000,329000,329000,329000,329000,0
|
|
20240404,203800,5582963000,329000,329000,329000,329000,0
|
|
20240404,203700,5582963000,329000,329000,329000,329000,0
|
|
20240404,203600,5582963000,329000,329000,329000,329000,0
|
|
20240404,203500,5582963000,329000,329000,329000,329000,0
|
|
20240404,203400,5582963000,329000,329000,329000,329000,0
|
|
20240404,203300,5582963000,329000,329000,329000,329000,0
|
|
20240404,203200,5582963000,329000,329000,329000,329000,0
|
|
20240404,203100,5582963000,329000,329000,329000,329000,0
|
|
20240404,203000,5582963000,329000,329000,329000,329000,0
|
|
20240404,202900,5582963000,329000,329000,329000,329000,0
|
|
20240404,202800,5582963000,329000,329000,329000,329000,0
|
|
20240404,202700,5582963000,329000,329000,329000,329000,0
|
|
20240404,202600,5582963000,329000,329000,329000,329000,0
|
|
20240404,202500,5582963000,329000,329000,329000,329000,0
|
|
20240404,202400,5582963000,329000,329000,329000,329000,0
|
|
20240404,202300,5582963000,329000,329000,329000,329000,0
|
|
20240404,202200,5582963000,329000,329000,329000,329000,0
|
|
20240404,202100,5582963000,329000,329000,329000,329000,0
|
|
20240404,202000,5582963000,329000,329000,329000,329000,0
|
|
20240404,201900,5582963000,329000,329000,329000,329000,0
|
|
20240404,201800,5582963000,329000,329000,329000,329000,0
|
|
20240404,201700,5582963000,329000,329000,329000,329000,499
|
|
20240404,201600,5582963000,329000,329000,329000,329000,0
|
|
20240404,201500,5582963000,329000,329000,329000,329000,0
|
|
20240404,201400,5582963000,329000,329000,329000,329000,0
|
|
20240404,201300,5582963000,329000,329000,329000,329000,0
|
|
20240404,201200,5582963000,329000,329000,329000,329000,0
|
|
20240404,201100,5582963000,329000,329000,329000,329000,0
|
|
20240404,201000,5582963000,329000,329000,329000,329000,0
|
|
20240404,200900,5582963000,329000,329000,329000,329000,0
|
|
20240404,200800,5582963000,329000,329000,329000,329000,0
|
|
20240404,200700,5582963000,329000,329000,329000,329000,0
|
|
20240404,200600,5582963000,329000,329000,329000,329000,0
|
|
20240404,200500,5582963000,329000,329000,329000,329000,0
|
|
20240404,200400,5582963000,329000,329000,329000,329000,0
|
|
20240404,200300,5582963000,329000,329000,329000,329000,0
|
|
20240404,200200,5582963000,329000,329000,329000,329000,0
|
|
20240404,200100,5582963000,329000,329000,329000,329000,0
|
|
20240404,200000,5582963000,329000,329000,329000,329000,0
|
|
20240404,195900,5582963000,329000,329000,329000,329000,0
|
|
20240404,195800,5582963000,329000,329000,329000,329000,0
|
|
20240404,195700,5582963000,329000,329000,329000,329000,0
|
|
20240404,195600,5582963000,329000,329000,329000,329000,0
|
|
20240404,195500,5582963000,329000,329000,329000,329000,0
|
|
20240404,195400,5582963000,329000,329000,329000,329000,0
|
|
20240404,195300,5582963000,329000,329000,329000,329000,0
|
|
20240404,195200,5582963000,329000,329000,329000,329000,0
|
|
20240404,195100,5582963000,329000,329000,329000,329000,0
|
|
20240404,195000,5582963000,329000,329000,329000,329000,0
|
|
20240404,194900,5582963000,329000,329000,329000,329000,0
|
|
20240404,194800,5582963000,329000,329000,329000,329000,0
|
|
20240404,194700,5582963000,329000,329000,329000,329000,499
|
|
20240404,194600,5582963000,329000,329000,329000,329000,0
|
|
20240404,194500,5582963000,329000,329000,329000,329000,0
|
|
20240404,194400,5582963000,329000,329000,329000,329000,0
|
|
20240404,194300,5582963000,329000,329000,329000,329000,0
|
|
20240404,194200,5582963000,329000,329000,329000,329000,0
|
|
20240404,194100,5582963000,329000,329000,329000,329000,0
|
|
20240404,194000,5582963000,329000,329000,329000,329000,0
|
|
20240404,193900,5582963000,329000,329000,329000,329000,0
|
|
20240404,193800,5582963000,329000,329000,329000,329000,0
|
|
20240404,193700,5582963000,329000,329000,329000,329000,0
|
|
20240404,193600,5582963000,329000,329000,329000,329000,0
|
|
20240404,193500,5582963000,329000,329000,329000,329000,0
|
|
20240404,193400,5582963000,329000,329000,329000,329000,0
|
|
20240404,193300,5582963000,329000,329000,329000,329000,0
|
|
20240404,193200,5582963000,329000,329000,329000,329000,0
|
|
20240404,193100,5582963000,329000,329000,329000,329000,0
|
|
20240404,193000,5582963000,329000,329000,329000,329000,0
|
|
20240404,192900,5582963000,329000,329000,329000,329000,0
|
|
20240404,192800,5582963000,329000,329000,329000,329000,0
|
|
20240404,192700,5582963000,329000,329000,329000,329000,0
|
|
20240404,192600,5582963000,329000,329000,329000,329000,0
|
|
20240404,192500,5582963000,329000,329000,329000,329000,0
|
|
20240404,192400,5582963000,329000,329000,329000,329000,0
|
|
20240404,192300,5582963000,329000,329000,329000,329000,0
|
|
20240404,192200,5582963000,329000,329000,329000,329000,0
|
|
20240404,192100,5582963000,329000,329000,329000,329000,0
|
|
20240404,192000,5582963000,329000,329000,329000,329000,0
|
|
20240404,191900,5582963000,329000,329000,329000,329000,0
|
|
20240404,191800,5582963000,329000,329000,329000,329000,0
|
|
20240404,191700,5582963000,329000,329000,329000,329000,499
|
|
20240404,191600,5582963000,329000,329000,329000,329000,0
|
|
20240404,191500,5582963000,329000,329000,329000,329000,0
|
|
20240404,191400,5582963000,329000,329000,329000,329000,0
|
|
20240404,191300,5582963000,329000,329000,329000,329000,0
|
|
20240404,191200,5582963000,329000,329000,329000,329000,0
|
|
20240404,191100,5582963000,329000,329000,329000,329000,0
|
|
20240404,191000,5582963000,329000,329000,329000,329000,0
|
|
20240404,190900,5582963000,329000,329000,329000,329000,0
|
|
20240404,190800,5582963000,329000,329000,329000,329000,0
|
|
20240404,190700,5582963000,329000,329000,329000,329000,0
|
|
20240404,190600,5582963000,329000,329000,329000,329000,0
|
|
20240404,190500,5582963000,329000,329000,329000,329000,0
|
|
20240404,190400,5582963000,329000,329000,329000,329000,0
|
|
20240404,190300,5582963000,329000,329000,329000,329000,0
|
|
20240404,190200,5582963000,329000,329000,329000,329000,0
|
|
20240404,190100,5582963000,329000,329000,329000,329000,0
|
|
20240404,190000,5582963000,329000,329000,329000,329000,0
|
|
20240404,185900,5582963000,329000,329000,329000,329000,0
|
|
20240404,185800,5582963000,329000,329000,329000,329000,0
|
|
20240404,185700,5582963000,329000,329000,329000,329000,0
|
|
20240404,185600,5582963000,329000,329000,329000,329000,0
|
|
20240404,185500,5582963000,329000,329000,329000,329000,0
|
|
20240404,185400,5582963000,329000,329000,329000,329000,0
|
|
20240404,185300,5582963000,329000,329000,329000,329000,0
|
|
20240404,185200,5582963000,329000,329000,329000,329000,0
|
|
20240404,185100,5582963000,329000,329000,329000,329000,0
|
|
20240404,185000,5582963000,329000,329000,329000,329000,0
|
|
20240404,184900,5582963000,329000,329000,329000,329000,0
|
|
20240404,184800,5582963000,329000,329000,329000,329000,0
|
|
20240404,184700,5582963000,329000,329000,329000,329000,499
|
|
20240404,184600,5582963000,329000,329000,329000,329000,0
|
|
20240404,184500,5582963000,329000,329000,329000,329000,0
|
|
20240404,184400,5582963000,329000,329000,329000,329000,0
|
|
20240404,184300,5582963000,329000,329000,329000,329000,0
|
|
20240404,184200,5582963000,329000,329000,329000,329000,0
|
|
20240404,184100,5582963000,329000,329000,329000,329000,0
|
|
20240404,184000,5582963000,329000,329000,329000,329000,0
|
|
20240404,183900,5582963000,329000,329000,329000,329000,0
|
|
20240404,183800,5582963000,329000,329000,329000,329000,0
|
|
20240404,183700,5582963000,329000,329000,329000,329000,0
|
|
20240404,183600,5582963000,329000,329000,329000,329000,0
|
|
20240404,183500,5582963000,329000,329000,329000,329000,0
|
|
20240404,183400,5582963000,329000,329000,329000,329000,0
|
|
20240404,183300,5582963000,329000,329000,329000,329000,0
|
|
20240404,183200,5582963000,329000,329000,329000,329000,0
|
|
20240404,183100,5582963000,329000,329000,329000,329000,0
|
|
20240404,183000,5582963000,329000,329000,329000,329000,0
|
|
20240404,182900,5582963000,329000,329000,329000,329000,0
|
|
20240404,182800,5582963000,329000,329000,329000,329000,0
|
|
20240404,182700,5582963000,329000,329000,329000,329000,0
|
|
20240404,182600,5582963000,329000,329000,329000,329000,0
|
|
20240404,182500,5582963000,329000,329000,329000,329000,0
|
|
20240404,182400,5582963000,329000,329000,329000,329000,0
|
|
20240404,182300,5582963000,329000,329000,329000,329000,0
|
|
20240404,182200,5582963000,329000,329000,329000,329000,0
|
|
20240404,182100,5582963000,329000,329000,329000,329000,0
|
|
20240404,182000,5582963000,329000,329000,329000,329000,0
|
|
20240404,181900,5582963000,329000,329000,329000,329000,0
|
|
20240404,181800,5582963000,329000,329000,329000,329000,0
|
|
20240404,181700,5582963000,329000,329000,329000,329000,499
|
|
20240404,181600,5582963000,329000,329000,329000,329000,0
|
|
20240404,181500,5582963000,329000,329000,329000,329000,0
|
|
20240404,181400,5582963000,329000,329000,329000,329000,0
|
|
20240404,181300,5582963000,329000,329000,329000,329000,0
|
|
20240404,181200,5582963000,329000,329000,329000,329000,0
|
|
20240404,181100,5582963000,329000,329000,329000,329000,0
|
|
20240404,181000,5582963000,329000,329000,329000,329000,0
|
|
20240404,180900,5582963000,329000,329000,329000,329000,0
|
|
20240404,180800,5582963000,329000,329000,329000,329000,0
|
|
20240404,180700,5582963000,329000,329000,329000,329000,0
|
|
20240404,180600,5582963000,329000,329000,329000,329000,0
|
|
20240404,180500,5582963000,329000,329000,329000,329000,0
|
|
20240404,180400,5582963000,329000,329000,329000,329000,0
|
|
20240404,180300,5582963000,329000,329000,329000,329000,0
|
|
20240404,180200,5582963000,329000,329000,329000,329000,0
|
|
20240404,180100,5582963000,329000,329000,329000,329000,0
|
|
20240404,180000,5582963000,329000,329000,329000,329000,0
|
|
20240404,175900,5582963000,329000,329000,329000,329000,0
|
|
20240404,175800,5582963000,329000,329000,329000,329000,0
|
|
20240404,175700,5582963000,329000,329000,329000,329000,0
|
|
20240404,175600,5582963000,329000,329000,329000,329000,0
|
|
20240404,175500,5582963000,329000,329000,329000,329000,0
|
|
20240404,175400,5582963000,329000,329000,329000,329000,0
|
|
20240404,175300,5582963000,329000,329000,329000,329000,0
|
|
20240404,175200,5582963000,329000,329000,329000,329000,0
|
|
20240404,175100,5582963000,329000,329000,329000,329000,0
|
|
20240404,175000,5582963000,329000,329000,329000,329000,0
|
|
20240404,174900,5582963000,329000,329000,329000,329000,0
|
|
20240404,174800,5582963000,329000,329000,329000,329000,0
|
|
20240404,174700,5582963000,329000,329000,329000,329000,499
|
|
20240404,174600,5582963000,329000,329000,329000,329000,0
|
|
20240404,174500,5582963000,329000,329000,329000,329000,0
|
|
20240404,174400,5582963000,329000,329000,329000,329000,0
|
|
20240404,174300,5582963000,329000,329000,329000,329000,0
|
|
20240404,174200,5582963000,329000,329000,329000,329000,0
|
|
20240404,174100,5582963000,329000,329000,329000,329000,0
|
|
20240404,174000,5582963000,329000,329000,329000,329000,0
|
|
20240404,173900,5582963000,329000,329000,329000,329000,0
|
|
20240404,173800,5582963000,329000,329000,329000,329000,0
|
|
20240404,173700,5582963000,329000,329000,329000,329000,0
|
|
20240404,173600,5582963000,329000,329000,329000,329000,0
|
|
20240404,173500,5582963000,329000,329000,329000,329000,0
|
|
20240404,173400,5582963000,329000,329000,329000,329000,0
|
|
20240404,173300,5582963000,329000,329000,329000,329000,0
|
|
20240404,173200,5582963000,329000,329000,329000,329000,0
|
|
20240404,173100,5582963000,329000,329000,329000,329000,0
|
|
20240404,173000,5582963000,329000,329000,329000,329000,0
|
|
20240404,172900,5582963000,329000,329000,329000,329000,0
|
|
20240404,172800,5582963000,329000,329000,329000,329000,0
|
|
20240404,172700,5582963000,329000,329000,329000,329000,0
|
|
20240404,172600,5582963000,329000,329000,329000,329000,0
|
|
20240404,172500,5582963000,329000,329000,329000,329000,0
|
|
20240404,172400,5582963000,329000,329000,329000,329000,0
|
|
20240404,172300,5582963000,329000,329000,329000,329000,0
|
|
20240404,172200,5582963000,329000,329000,329000,329000,0
|
|
20240404,172100,5582963000,329000,329000,329000,329000,0
|
|
20240404,172000,5582963000,329000,329000,329000,329000,0
|
|
20240404,171900,5582963000,329000,329000,329000,329000,0
|
|
20240404,171800,5582963000,329000,329000,329000,329000,0
|
|
20240404,171700,5582963000,329000,329000,329000,329000,499
|
|
20240404,171600,5582963000,329000,329000,329000,329000,0
|
|
20240404,171500,5582963000,329000,329000,329000,329000,0
|
|
20240404,171400,5582963000,329000,329000,329000,329000,0
|
|
20240404,171300,5582963000,329000,329000,329000,329000,0
|
|
20240404,171200,5582963000,329000,329000,329000,329000,0
|
|
20240404,171100,5582963000,329000,329000,329000,329000,0
|
|
20240404,171000,5582963000,329000,329000,329000,329000,0
|
|
20240404,170900,5582963000,329000,329000,329000,329000,0
|
|
20240404,170800,5582963000,329000,329000,329000,329000,0
|
|
20240404,170700,5582963000,329000,329000,329000,329000,0
|
|
20240404,170600,5582963000,329000,329000,329000,329000,0
|
|
20240404,170500,5582963000,329000,329000,329000,329000,0
|
|
20240404,170400,5582963000,329000,329000,329000,329000,0
|
|
20240404,170300,5582963000,329000,329000,329000,329000,0
|
|
20240404,170200,5582963000,329000,329000,329000,329000,0
|
|
20240404,170100,5582963000,329000,329000,329000,329000,0
|
|
20240404,170000,5582963000,329000,329000,329000,329000,0
|
|
20240404,165900,5582963000,329000,329000,329000,329000,0
|
|
20240404,165800,5582963000,329000,329000,329000,329000,0
|
|
20240404,165700,5582963000,329000,329000,329000,329000,0
|
|
20240404,165600,5582963000,329000,329000,329000,329000,0
|
|
20240404,165500,5582963000,329000,329000,329000,329000,0
|
|
20240404,165400,5582963000,329000,329000,329000,329000,0
|
|
20240404,165300,5582963000,329000,329000,329000,329000,0
|
|
20240404,165200,5582963000,329000,329000,329000,329000,0
|
|
20240404,165100,5582963000,329000,329000,329000,329000,0
|
|
20240404,165000,5582963000,329000,329000,329000,329000,0
|
|
20240404,164900,5582963000,329000,329000,329000,329000,0
|
|
20240404,164800,5582963000,329000,329000,329000,329000,0
|
|
20240404,164700,5582963000,329000,329000,329000,329000,499
|
|
20240404,164600,5582963000,329000,329000,329000,329000,0
|
|
20240404,164500,5582963000,329000,329000,329000,329000,0
|
|
20240404,164400,5582963000,329000,329000,329000,329000,0
|
|
20240404,164300,5582963000,329000,329000,329000,329000,0
|
|
20240404,164200,5582963000,329000,329000,329000,329000,0
|
|
20240404,164100,5582963000,329000,329000,329000,329000,0
|
|
20240404,164000,5582963000,329000,329000,329000,329000,0
|
|
20240404,163900,5582963000,329000,329000,329000,329000,0
|
|
20240404,163800,5582963000,329000,329000,329000,329000,0
|
|
20240404,163700,5582963000,329000,329000,329000,329000,0
|
|
20240404,163600,5582963000,329000,329000,329000,329000,0
|
|
20240404,163500,5582963000,329000,329000,329000,329000,0
|
|
20240404,163400,5582963000,329000,329000,329000,329000,0
|
|
20240404,163300,5582963000,329000,329000,329000,329000,0
|
|
20240404,163200,5582963000,329000,329000,329000,329000,0
|
|
20240404,163100,5582963000,329000,329000,329000,329000,0
|
|
20240404,163000,5582963000,329000,329000,329000,329000,0
|
|
20240404,162900,5582963000,329000,329000,329000,329000,0
|
|
20240404,162800,5582963000,329000,329000,329000,329000,0
|
|
20240404,162700,5582963000,329000,329000,329000,329000,0
|
|
20240404,162600,5582963000,329000,329000,329000,329000,0
|
|
20240404,162500,5582963000,329000,329000,329000,329000,0
|
|
20240404,162400,5582963000,329000,329000,329000,329000,0
|
|
20240404,162300,5582963000,329000,329000,329000,329000,0
|
|
20240404,162200,5582963000,329000,329000,329000,329000,0
|
|
20240404,162100,5582963000,329000,329000,329000,329000,0
|
|
20240404,162000,5582963000,329000,329000,329000,329000,0
|
|
20240404,161900,5582963000,329000,329000,329000,329000,0
|
|
20240404,161800,5582963000,329000,329000,329000,329000,0
|
|
20240404,161700,5582963000,329000,329000,329000,329000,499
|
|
20240404,161600,5582963000,329000,329000,329000,329000,0
|
|
20240404,161500,5582963000,329000,329000,329000,329000,0
|
|
20240404,161400,5582963000,329000,329000,329000,329000,0
|
|
20240404,161300,5582963000,329000,329000,329000,329000,0
|
|
20240404,161200,5582963000,329000,329000,329000,329000,0
|
|
20240404,161100,5582963000,329000,329000,329000,329000,0
|
|
20240404,161000,5582963000,329000,329000,329000,329000,0
|
|
20240404,160900,5582963000,329000,329000,329000,329000,0
|
|
20240404,160800,5582963000,329000,329000,329000,329000,0
|
|
20240404,160700,5582963000,329000,329000,329000,329000,0
|
|
20240404,160600,5582963000,329000,329000,329000,329000,0
|
|
20240404,160500,5582963000,329000,329000,329000,329000,0
|
|
20240404,160400,5582963000,329000,329000,329000,329000,0
|
|
20240404,160300,5582963000,329000,329000,329000,329000,0
|
|
20240404,160200,5582963000,329000,329000,329000,329000,0
|
|
20240404,160100,5582963000,329000,329000,329000,329000,0
|
|
20240404,160000,5582963000,329000,329000,329000,329000,0
|
|
20240404,155900,5582963000,329000,329000,329000,329000,0
|
|
20240404,155800,5582963000,329000,329000,329000,329000,0
|
|
20240404,155700,5582963000,329000,329000,329000,329000,0
|
|
20240404,155600,5582963000,329000,329000,329000,329000,0
|
|
20240404,155500,5582963000,329000,329000,329000,329000,0
|
|
20240404,155400,5582963000,329000,329000,329000,329000,0
|
|
20240404,155300,5582963000,329000,329000,329000,329000,0
|
|
20240404,155200,5582963000,329000,329000,329000,329000,0
|
|
20240404,155100,5582963000,329000,329000,329000,329000,0
|
|
20240404,155000,5582963000,329000,329000,329000,329000,0
|
|
20240404,154900,5582963000,329000,329000,329000,329000,0
|
|
20240404,154800,5582963000,329000,329000,329000,329000,0
|
|
20240404,154700,5582963000,329000,329000,329000,329000,499
|
|
20240404,154600,5582963000,329000,329000,329000,329000,0
|
|
20240404,154500,5582963000,329000,329000,329000,329000,0
|
|
20240404,154400,5582963000,329000,329000,329000,329000,0
|
|
20240404,154300,5582963000,329000,329000,329000,329000,0
|
|
20240404,154200,5582963000,329000,329000,329000,329000,0
|
|
20240404,154100,5582963000,329000,329000,329000,329000,0
|
|
20240404,154000,5582963000,329000,329000,329000,329000,0
|
|
20240404,153900,5582963000,329000,329000,329000,329000,0
|
|
20240404,153800,5582963000,329000,329000,329000,329000,0
|
|
20240404,153700,5582963000,329000,329000,329000,329000,0
|
|
20240404,153600,5582963000,329000,329000,329000,329000,0
|
|
20240404,153500,5582963000,329000,329000,329000,329000,0
|
|
20240404,153400,5582963000,329000,329000,329000,329000,0
|
|
20240404,153300,5582963000,329000,329000,329000,329000,0
|
|
20240404,153200,5582963000,329000,329000,329000,329000,0
|
|
20240404,153100,5582963000,329000,329000,329000,329000,0
|
|
20240404,153000,5582963000,329000,329000,329000,329000,499
|
|
20240404,152900,5418792000,330000,330000,330000,330000,0
|
|
20240404,152800,5418792000,330000,330000,330000,330000,0
|
|
20240404,152700,5418792000,330000,330000,330000,330000,0
|
|
20240404,152600,5418792000,330000,330000,330000,330000,0
|
|
20240404,152500,5418792000,330000,330000,330000,330000,0
|
|
20240404,152400,5418792000,330000,330000,330000,330000,0
|
|
20240404,152300,5418792000,330000,330000,330000,330000,0
|
|
20240404,152200,5418792000,330000,330000,330000,330000,0
|
|
20240404,152100,5418792000,330000,330000,330000,330000,0
|
|
20240404,152000,5418792000,330000,330000,330000,330000,0
|
|
20240404,151900,5418792000,330000,329500,330000,329000,17
|
|
20240404,151800,5413196000,329500,330000,330000,329500,8
|
|
20240404,151700,5410559000,329500,330500,330500,329500,80
|
|
20240404,151600,5384153000,330000,330500,330500,330000,28
|
|
20240404,151500,5374900000,330500,330500,330500,330500,2
|
|
20240404,151400,5374239000,330500,330500,330500,330000,6
|
|
20240404,151300,5372256500,330000,331000,331000,330000,13
|
|
20240404,151200,5367964500,331000,330000,331000,330000,41
|
|
20240404,151100,5354430500,330500,330500,330500,330000,10
|
|
20240404,151000,5351126500,331000,331000,331000,330000,5
|
|
20240404,150900,5349474500,330000,331000,331000,330000,18
|
|
20240404,150800,5343528000,331000,330500,331000,330500,7
|
|
20240404,150700,5341211500,331000,330500,331000,330500,12
|
|
20240404,150600,5337244000,331000,330500,331000,330500,8
|
|
20240404,150500,5334598500,330500,331000,331000,330500,9
|
|
20240404,150400,5331620500,330500,330500,330500,330000,7
|
|
20240404,150300,5329309500,330500,330000,331000,329500,8
|
|
20240404,150200,5326670500,331000,330500,331500,330500,15
|
|
20240404,150100,5321708000,330500,331500,331500,330500,31
|
|
20240404,150000,5311456000,331500,329500,331500,329500,23
|
|
20240404,145900,5303845500,331000,331500,331500,330000,8
|
|
20240404,145800,5301199500,331500,330500,332000,330000,46
|
|
20240404,145700,5285988500,332000,331000,332000,330500,10
|
|
20240404,145600,5282677000,331000,331000,331000,331000,7
|
|
20240404,145500,5280360000,331000,331500,331500,330500,36
|
|
20240404,145400,5268457000,331500,331500,332000,331000,15
|
|
20240404,145300,5263484000,331500,332000,332000,331000,8
|
|
20240404,145200,5260832500,332000,331500,332000,331000,44
|
|
20240404,145100,5246235000,331500,332000,332000,331500,9
|
|
20240404,145000,5243249000,332000,331500,332000,330500,94
|
|
20240404,144900,5212091500,331500,331500,331500,331000,19
|
|
20240404,144800,5205800500,332000,330500,332500,330500,51
|
|
20240404,144700,5188875500,331000,331500,331500,330500,5
|
|
20240404,144600,5187220000,331000,332000,332000,331000,10
|
|
20240404,144500,5183907000,331000,332000,332000,330500,204
|
|
20240404,144400,5116417000,332000,331000,332000,331000,78
|
|
20240404,144300,5090535000,331500,331500,331500,331000,23
|
|
20240404,144200,5082914000,331500,331500,331500,331000,20
|
|
20240404,144100,5076291500,331500,331500,331500,331500,4
|
|
20240404,144000,5074965500,331500,331000,331500,331000,17
|
|
20240404,143900,5069335500,331500,331000,332000,331000,102
|
|
20240404,143800,5035522500,331500,332000,332000,331500,32
|
|
20240404,143700,5024908500,332000,332000,332000,332000,1
|
|
20240404,143600,5024576500,332000,331500,332000,331000,11
|
|
20240404,143500,5020930000,332000,332000,332000,330500,15
|
|
20240404,143400,5015954500,332000,331000,332500,331000,23
|
|
20240404,143300,5008337500,331000,333000,333000,331000,65
|
|
20240404,143200,4986814500,333000,332500,333000,331500,514
|
|
20240404,143100,4816213000,332500,333000,333000,332000,29
|
|
20240404,143000,4806568500,333000,333000,333000,332500,140
|
|
20240404,142900,4760001000,332500,333500,333500,332500,88
|
|
20240404,142800,4730735000,333500,332500,333500,332500,6
|
|
20240404,142700,4728737500,333000,333000,333000,333000,83
|
|
20240404,142600,4701098500,333000,332500,333000,332500,5
|
|
20240404,142500,4699435000,333000,332500,333000,332000,185
|
|
20240404,142400,4637931500,333000,332000,333000,332000,6
|
|
20240404,142300,4635935500,333000,332000,333000,332000,162
|
|
20240404,142200,4582086000,331500,331500,331500,331500,2
|
|
20240404,142100,4581423000,331500,332000,332500,331500,12
|
|
20240404,142000,4577443000,331500,331500,332500,331500,91
|
|
20240404,141900,4547253000,332000,331000,332000,331000,84
|
|
20240404,141800,4519406000,331000,330500,331000,330500,46
|
|
20240404,141700,4504200000,331000,330500,331000,330500,71
|
|
20240404,141600,4480733000,331000,331000,331000,331000,70
|
|
20240404,141500,4457563000,332000,332000,332500,331000,377
|
|
20240404,141400,4332617500,332000,331500,332000,331500,2
|
|
20240404,141300,4331954000,332000,331500,332000,331500,2
|
|
20240404,141200,4331290500,331500,331000,332000,331000,76
|
|
20240404,141100,4306100000,331000,331000,331000,331000,43
|
|
20240404,141000,4291867000,331000,330500,331000,330500,11
|
|
20240404,140900,4288228000,330500,330500,330500,330000,8
|
|
20240404,140800,4285584500,330500,331000,331000,330500,21
|
|
20240404,140700,4278639500,331000,331000,331000,330500,5
|
|
20240404,140600,4276985000,331000,331000,331000,331000,3
|
|
20240404,140500,4275992000,331500,331500,331500,330500,35
|
|
20240404,140400,4264414500,331000,331500,331500,331000,20
|
|
20240404,140300,4257792500,331500,331500,331500,331500,2
|
|
20240404,140200,4257129500,331500,331500,331500,331000,15
|
|
20240404,140100,4252159000,330500,331000,331500,330500,14
|
|
20240404,140000,4247525500,331500,331500,331500,331500,5
|
|
20240404,135900,4245868000,331500,330500,331500,330500,88
|
|
20240404,135800,4216740000,330500,330000,331000,330000,7
|
|
20240404,135700,4214428500,330500,331000,331000,330500,8
|
|
20240404,135600,4211781500,331000,331000,331500,330500,14
|
|
20240404,135500,4207146000,331000,331000,331000,331000,2
|
|
20240404,135400,4206484000,331000,331000,331000,330000,68
|
|
20240404,135300,4184020500,331000,331500,331500,330500,47
|
|
20240404,135200,4168465000,332000,332000,332500,331500,31
|
|
20240404,135100,4158183500,332000,333500,333500,332000,63
|
|
20240404,135000,4137219000,334000,336000,336000,334000,83
|
|
20240404,134900,4109471000,335500,335000,335500,334500,519
|
|
20240404,134800,3935613500,334500,334500,335000,334000,48
|
|
20240404,134700,3919552000,334000,334500,335000,333500,195
|
|
20240404,134600,3854361000,334500,333000,335000,332500,563
|
|
20240404,134500,3666398000,333000,331500,333000,331500,157
|
|
20240404,134400,3614252500,331500,330000,331500,329500,756
|
|
20240404,134300,3364645000,329500,328500,330000,328500,311
|
|
20240404,134200,3262237000,327000,327000,328000,327000,437
|
|
20240404,134100,3119211500,326500,325500,326500,325500,582
|
|
20240404,134000,2929538000,325000,325000,325000,325000,64
|
|
20240404,133900,2908738000,325000,324500,325000,324500,3
|
|
20240404,133800,2907763500,325000,325000,325000,325000,4
|
|
20240404,133700,2906463500,325000,324500,325000,324500,18
|
|
20240404,133600,2900619500,325000,324500,325000,324500,6
|
|
20240404,133500,2898670000,325000,325000,325000,324500,5
|
|
20240404,133400,2897046500,324500,325000,325000,324500,7
|
|
20240404,133300,2894773500,324500,325000,325000,324500,24
|
|
20240404,133200,2886984500,325000,325000,325000,325000,51
|
|
20240404,133100,2870409500,325500,325000,325500,325000,25
|
|
20240404,133000,2862284000,325500,325500,325500,325000,17
|
|
20240404,132900,2856751000,325500,325500,325500,325500,7
|
|
20240404,132800,2854472500,325500,325500,325500,325000,5
|
|
20240404,132700,2852846000,325000,325500,325500,325000,3
|
|
20240404,132600,2851870000,325000,325000,325500,325000,22
|
|
20240404,132500,2844718500,325000,325000,325000,325000,64
|
|
20240404,132400,2823918500,325000,325000,325500,325000,6
|
|
20240404,132300,2821967000,325500,325500,325500,325500,3
|
|
20240404,132200,2820990500,325500,326000,326000,325000,14
|
|
20240404,132100,2816437000,326000,325500,326000,325500,10
|
|
20240404,132000,2813178500,325500,325500,325500,325000,9
|
|
20240404,131900,2810249500,325000,326000,326000,325000,9
|
|
20240404,131800,2807323000,326000,325000,326000,325000,36
|
|
20240404,131700,2795617500,326000,326000,326000,326000,1
|
|
20240404,131600,2795291500,326000,326000,326000,325000,6
|
|
20240404,131500,2793338000,326000,326000,326000,326000,3
|
|
20240404,131400,2792360000,326000,325500,326000,325500,33
|
|
20240404,131300,2781603000,325500,325500,325500,325500,10
|
|
20240404,131200,2778348000,325500,325500,325500,325000,4
|
|
20240404,131100,2777046500,325500,325500,325500,325500,1
|
|
20240404,131000,2776721000,326000,325500,326000,325500,9
|
|
20240404,130900,2773789500,325500,326000,326000,325500,6
|
|
20240404,130800,2771834000,326000,326000,326000,325000,8
|
|
20240404,130700,2769228000,326000,326000,326000,326000,2
|
|
20240404,130600,2768576000,326000,326000,326000,326000,1
|
|
20240404,130500,2768250000,326000,326000,326000,325000,11
|
|
20240404,130400,2764666000,325500,326000,326000,325000,39
|
|
20240404,130300,2751987500,326000,326000,326000,326000,5
|
|
20240404,130200,2750357500,325000,325000,325000,325000,26
|
|
20240404,130100,2741907500,324500,324500,325000,324500,26
|
|
20240404,130000,2733470000,325000,324500,325000,324500,13
|
|
20240404,125900,2729247500,324500,324500,325000,324500,9
|
|
20240404,125800,2726326000,324500,324500,325000,324500,4
|
|
20240404,125700,2725027500,325000,325000,325000,324500,14
|
|
20240404,125600,2720480500,324500,324500,325000,324500,9
|
|
20240404,125500,2717558500,325000,324500,325000,324500,12
|
|
20240404,125400,2713661500,324500,324500,325000,324500,9
|
|
20240404,125300,2710740500,324500,325000,325000,324500,4
|
|
20240404,125200,2709441500,325000,324500,325000,324500,8
|
|
20240404,125100,2706845000,324500,325000,325000,324500,8
|
|
20240404,125000,2704246000,325000,324500,325000,324500,8
|
|
20240404,124900,2701649000,324500,325000,325000,324500,8
|
|
20240404,124800,2699051000,325000,324500,325000,324500,12
|
|
20240404,124700,2695153000,325000,324500,325000,324500,8
|
|
20240404,124600,2692556000,324500,325000,325000,324500,8
|
|
20240404,124500,2689958500,324500,324500,325000,324500,8
|
|
20240404,124400,2687362000,324500,325000,325000,324500,9
|
|
20240404,124300,2684439000,324500,325000,326000,324500,286
|
|
20240404,124200,2591556500,325000,325500,326000,325000,13
|
|
20240404,124100,2587326000,326000,326000,326000,325000,5
|
|
20240404,124000,2585697000,326000,326000,326000,325000,15
|
|
20240404,123900,2580813000,325500,325000,325500,325000,8
|
|
20240404,123800,2578210500,325500,325000,325500,325000,16
|
|
20240404,123700,2573008500,325000,325000,325000,325000,2
|
|
20240404,123600,2572358500,325000,325000,325500,325000,9
|
|
20240404,123500,2569431500,325500,325000,325500,325000,9
|
|
20240404,123400,2566505500,326500,325500,326500,325500,5
|
|
20240404,123300,2564875500,325500,325000,326500,325000,10
|
|
20240404,123200,2561623000,326500,326000,326500,326000,10
|
|
20240404,123100,2558358500,325000,326000,326000,325000,21
|
|
20240404,123000,2551527000,326000,325500,326000,325500,90
|
|
20240404,122900,2522229500,325500,325500,325500,325500,9
|
|
20240404,122800,2519300000,326500,325500,326500,325500,3
|
|
20240404,122700,2518322000,325500,326000,326000,325500,24
|
|
20240404,122600,2510507000,326000,325500,326000,325500,17
|
|
20240404,122500,2504969000,326000,326000,326000,325500,16
|
|
20240404,122400,2499753500,326000,326000,326000,325500,19
|
|
20240404,122300,2493562000,326000,326000,326000,325500,17
|
|
20240404,122200,2488024500,326000,325500,326000,325500,73
|
|
20240404,122100,2464230500,326000,325500,326000,325500,14
|
|
20240404,122000,2459668000,326000,325500,326000,325500,9
|
|
20240404,121900,2456737000,325500,325500,326000,325500,7
|
|
20240404,121800,2454457500,326000,325500,326000,325500,3
|
|
20240404,121700,2453480000,325500,325500,326000,325500,7
|
|
20240404,121600,2451200500,326000,326000,326000,325500,15
|
|
20240404,121500,2446312000,326000,325000,326000,325000,11
|
|
20240404,121400,2442730500,325000,325500,326000,325000,9
|
|
20240404,121300,2439799500,325000,326000,326000,325000,3
|
|
20240404,121200,2438823000,326000,325000,326000,325000,29
|
|
20240404,121100,2429392000,326000,326000,326000,325500,7
|
|
20240404,121000,2427110500,325000,326000,326000,325000,6
|
|
20240404,120900,2425159500,325500,325000,325500,325000,3
|
|
20240404,120800,2424184000,325000,325000,326000,325000,8
|
|
20240404,120700,2421582500,326000,325000,326000,325000,17
|
|
20240404,120600,2416044500,326000,325500,326000,325000,26
|
|
20240404,120500,2407579000,325500,325000,325500,325000,7
|
|
20240404,120400,2405303000,325000,325500,325500,325000,6
|
|
20240404,120300,2403352000,325500,326000,326000,325000,16
|
|
20240404,120200,2398145500,325500,326000,326000,325000,4
|
|
20240404,120100,2396844000,325500,325000,325500,325000,39
|
|
20240404,120000,2384168000,325000,325500,326000,325000,19
|
|
20240404,115900,2377989000,325500,326000,326000,325000,11
|
|
20240404,115800,2374406500,325000,325500,326000,325000,11
|
|
20240404,115700,2370824000,325500,325500,325500,325000,9
|
|
20240404,115600,2367897500,325000,325000,325500,325000,6
|
|
20240404,115500,2365946500,325000,325000,325500,325000,5
|
|
20240404,115400,2364321000,325000,325000,325500,325000,10
|
|
20240404,115300,2361070000,325000,325000,325500,325000,9
|
|
20240404,115200,2358143000,325000,326000,326000,325000,55
|
|
20240404,115100,2340266000,325500,325500,325500,325000,12
|
|
20240404,115000,2336361000,325000,325000,325500,325000,9
|
|
20240404,114900,2333434000,325000,326000,326000,325000,6
|
|
20240404,114800,2331483000,325000,326000,326000,325000,125
|
|
20240404,114700,2290807500,325500,325500,325500,325500,13
|
|
20240404,114600,2286576000,326000,326000,326000,325500,26
|
|
20240404,114500,2278112000,326000,325500,326000,325500,4
|
|
20240404,114400,2276809500,326000,326500,326500,325500,19
|
|
20240404,114300,2270615000,326500,326500,326500,325500,12
|
|
20240404,114200,2266699500,326500,326000,326500,325500,11
|
|
20240404,114100,2263116500,325500,326000,326500,325000,18
|
|
20240404,114000,2257257000,326000,325000,326500,325000,13
|
|
20240404,113900,2253021500,325500,326000,326500,325500,3
|
|
20240404,113800,2252043500,326000,325000,326000,325000,8
|
|
20240404,113700,2249442500,325000,325500,326500,325000,15
|
|
20240404,113600,2244562000,325500,325000,325500,325000,17
|
|
20240404,113500,2239034000,325000,326000,326500,325000,13
|
|
20240404,113400,2234801500,325500,325000,325500,325000,10
|
|
20240404,113300,2231548500,325000,325000,325500,325000,15
|
|
20240404,113200,2226673000,325000,325000,325500,325000,10
|
|
20240404,113100,2223421000,325000,325500,326000,325000,13
|
|
20240404,113000,2219189500,326000,325500,326000,325500,7
|
|
20240404,112900,2216910000,325500,325500,326000,325500,7
|
|
20240404,112800,2214631000,325500,325500,326000,325500,5
|
|
20240404,112700,2213002500,325500,326000,326000,325500,11
|
|
20240404,112600,2209419500,326000,326000,326000,325500,19
|
|
20240404,112500,2203226500,326000,326500,326500,326000,10
|
|
20240404,112400,2199965000,326500,326000,326500,326000,23
|
|
20240404,112300,2192465500,326500,326000,326500,326000,16
|
|
20240404,112200,2187248000,326500,326500,326500,326000,43
|
|
20240404,112100,2173210000,326500,327000,327000,326500,5
|
|
20240404,112000,2171577000,327000,327000,327500,327000,144
|
|
20240404,111900,2124488500,327000,327000,328000,327000,6
|
|
20240404,111800,2122524500,328000,327500,328000,327000,13
|
|
20240404,111700,2118264500,328000,327500,328000,327500,14
|
|
20240404,111600,2113679000,327500,328000,328500,327500,101
|
|
20240404,111500,2080561500,328000,328000,328000,328000,4
|
|
20240404,111400,2079249500,328000,328500,329000,328000,129
|
|
20240404,111300,2036873000,329000,329000,329000,329000,135
|
|
20240404,111200,1992458000,328500,329000,329000,328500,23
|
|
20240404,111100,1984900000,329000,328500,329000,328500,44
|
|
20240404,111000,1970424500,329000,328500,329000,328500,21
|
|
20240404,110900,1963518000,329000,329000,329000,328500,84
|
|
20240404,110800,1935918000,329000,328500,329000,328500,11
|
|
20240404,110700,1932302000,329000,329000,329000,328500,13
|
|
20240404,110600,1928026000,329000,328500,329000,328500,12
|
|
20240404,110500,1924080000,328500,328500,329000,328500,11
|
|
20240404,110400,1920466000,329000,328500,329000,328500,10
|
|
20240404,110300,1917180500,328500,329000,329000,328500,3
|
|
20240404,110200,1916194500,328500,328500,329000,328500,56
|
|
20240404,110100,1897791000,328500,328500,329000,328500,70
|
|
20240404,110000,1874795500,328500,329000,329000,328500,75
|
|
20240404,105900,1850124000,328500,328000,329000,328000,13
|
|
20240404,105800,1845854000,328500,328500,328500,328000,27
|
|
20240404,105700,1836985500,328000,328000,328500,328000,10
|
|
20240404,105600,1833705000,328500,328000,328500,328000,4
|
|
20240404,105500,1832392000,328000,328500,329000,328000,56
|
|
20240404,105400,1813997000,328500,328500,328500,328500,0
|
|
20240404,105300,1813997000,328500,328500,329000,328000,153
|
|
20240404,105200,1763740000,328000,327500,328000,327500,60
|
|
20240404,105100,1744060500,327500,327500,328000,327000,18
|
|
20240404,105000,1738166500,327000,327000,327500,327000,4
|
|
20240404,104900,1736858000,327000,327000,327500,327000,27
|
|
20240404,104800,1728020000,327000,327500,327500,327000,29
|
|
20240404,104700,1718524000,327500,327500,328000,327000,21
|
|
20240404,104600,1711646500,327000,327500,327500,327000,6
|
|
20240404,104500,1709684000,327000,327000,327500,327000,7
|
|
20240404,104400,1707394000,328000,326500,328000,326500,181
|
|
20240404,104300,1648118500,327500,326000,327500,326000,13
|
|
20240404,104200,1643868500,327000,326500,327000,326000,73
|
|
20240404,104100,1620004000,326000,326500,326500,326000,11
|
|
20240404,104000,1616415500,325500,325000,326500,325000,24
|
|
20240404,103900,1608584000,325000,325500,326500,325000,77
|
|
20240404,103800,1583527000,325500,326000,326500,325500,117
|
|
20240404,103700,1545387500,325500,325000,325500,325000,18
|
|
20240404,103600,1539535500,325000,325000,325500,325000,7
|
|
20240404,103500,1537260000,325000,325000,325000,325000,7
|
|
20240404,103400,1534985000,325000,325500,325500,324500,73
|
|
20240404,103300,1511251000,325500,325000,325500,325000,116
|
|
20240404,103200,1473550500,324500,325000,326000,324500,222
|
|
20240404,103100,1401400000,325000,326500,326500,325000,9
|
|
20240404,103000,1398470500,325000,325000,326000,325000,21
|
|
20240404,102900,1391633500,326000,325500,326000,325000,63
|
|
20240404,102800,1371101000,325000,325000,326000,325000,11
|
|
20240404,102700,1367523000,325000,325000,325000,325000,22
|
|
20240404,102600,1360373000,326000,325000,326000,325000,47
|
|
20240404,102500,1345092500,325000,325000,325500,325000,19
|
|
20240404,102400,1338917000,325500,326000,326000,325500,67
|
|
20240404,102300,1317106000,325500,326000,326000,325500,17
|
|
20240404,102200,1311564500,326500,326000,326500,326000,2
|
|
20240404,102100,1310912000,326000,326500,326500,326000,52
|
|
20240404,102000,1293959000,326000,326000,326000,326000,2
|
|
20240404,101900,1293307000,326500,326000,326500,326000,11
|
|
20240404,101800,1289719000,326000,327000,327000,326000,35
|
|
20240404,101700,1278291500,327000,327000,327000,326500,4
|
|
20240404,101600,1276984500,326500,326500,326500,326500,7
|
|
20240404,101500,1274699000,327000,326500,327000,326500,42
|
|
20240404,101400,1260984500,326500,326500,326500,326500,19
|
|
20240404,101300,1254781000,326500,327000,327000,326500,41
|
|
20240404,101200,1241375000,327000,326000,327500,326000,59
|
|
20240404,101100,1222091000,326000,326000,326500,326000,8
|
|
20240404,101000,1219482500,326000,326000,326500,326000,10
|
|
20240404,100900,1216221500,326000,326000,326500,326000,10
|
|
20240404,100800,1212960000,326000,326000,326500,326000,17
|
|
20240404,100700,1207417000,325500,327000,327000,325500,108
|
|
20240404,100600,1172108500,327000,325500,327000,325500,5
|
|
20240404,100500,1170478500,325500,325000,326500,325000,112
|
|
20240404,100400,1133957500,325500,325000,326000,325000,11
|
|
20240404,100300,1130378500,325000,325500,325500,325000,4
|
|
20240404,100200,1129077000,325500,325000,325500,325000,20
|
|
20240404,100100,1122569500,326000,325000,326000,325000,44
|
|
20240404,100000,1108266500,325000,325000,326000,325000,11
|
|
20240404,095900,1104689000,326000,324500,326000,324500,24
|
|
20240404,095800,1096883500,324500,325500,325500,324500,23
|
|
20240404,095700,1089408500,325500,325500,326000,325000,19
|
|
20240404,095600,1083224000,325000,325000,326000,325000,23
|
|
20240404,095500,1075745000,325000,325500,325500,325000,13
|
|
20240404,095400,1071517000,325000,325500,325500,325000,25
|
|
20240404,095300,1063380500,325000,326000,326000,325000,38
|
|
20240404,095200,1051008500,326000,326500,326500,326000,106
|
|
20240404,095100,1016425000,326500,326500,326500,326500,4
|
|
20240404,095000,1015119000,327000,326500,327000,326500,18
|
|
20240404,094900,1009241000,326000,326500,326500,326000,15
|
|
20240404,094800,1004345500,326000,326000,326000,326000,6
|
|
20240404,094700,1002389500,326000,326000,326000,326000,0
|
|
20240404,094600,1002389500,326000,326000,326000,326000,6
|
|
20240404,094500,1000433500,326000,327500,327500,326000,74
|
|
20240404,094400,976252500,327500,327000,327500,327000,6
|
|
20240404,094300,974290000,327000,327000,327000,327000,3
|
|
20240404,094200,973309000,327000,327000,327500,327000,162
|
|
20240404,094100,920334500,327000,328000,328500,327000,22
|
|
20240404,094000,913120500,328000,327500,328500,327500,49
|
|
20240404,093900,897044500,328000,326000,328000,326000,103
|
|
20240404,093800,863330500,326000,326000,326500,326000,143
|
|
20240404,093700,816653000,326000,324500,326000,324500,39
|
|
20240404,093600,803965000,324500,324000,324500,323500,92
|
|
20240404,093500,774166500,323500,324000,324000,323500,20
|
|
20240404,093400,767696000,323500,323500,323500,323500,122
|
|
20240404,093300,728229000,323500,324000,324500,323500,81
|
|
20240404,093200,701980000,324000,324500,324500,324000,128
|
|
20240404,093100,660483500,324500,325000,325000,324500,180
|
|
20240404,093000,601985000,325000,325500,325500,325000,17
|
|
20240404,092900,596457500,325000,325000,325500,325000,32
|
|
20240404,092800,586054500,325000,325000,325000,325000,12
|
|
20240404,092700,582154500,325000,325500,326000,325000,8
|
|
20240404,092600,579551500,325500,325000,325500,325000,14
|
|
20240404,092500,574999500,325000,324500,325000,324500,62
|
|
20240404,092400,554852000,325000,325000,325500,325000,127
|
|
20240404,092300,513576000,325000,325500,325500,325000,31
|
|
20240404,092200,503490500,325500,326500,326500,325000,51
|
|
20240404,092100,486867500,326500,326000,326500,325500,73
|
|
20240404,092000,463069500,325500,326000,326000,325500,10
|
|
20240404,091900,459813500,325500,325000,326000,325000,95
|
|
20240404,091800,428865000,325000,324500,325000,324500,39
|
|
20240404,091700,416206500,324500,325000,325000,324500,95
|
|
20240404,091600,385365500,325000,327000,327000,325000,77
|
|
20240404,091500,360225000,327500,328000,328000,327000,63
|
|
20240404,091400,339583000,328000,328500,328500,328000,57
|
|
20240404,091300,320868000,329500,329000,329500,329000,2
|
|
20240404,091200,320209500,329000,329000,329000,329000,2
|
|
20240404,091100,319551500,329000,329000,329000,328500,12
|
|
20240404,091000,315604000,328500,329000,329000,328500,34
|
|
20240404,090900,304419000,329500,329500,329500,329000,29
|
|
20240404,090800,294870000,329500,331500,332000,329500,37
|
|
20240404,090700,282634500,330500,330000,332000,330000,115
|
|
20240404,090600,244566000,330000,329000,330000,329000,11
|
|
20240404,090500,240940000,329500,328000,329500,328000,36
|
|
20240404,090400,229102000,328000,328500,328500,328000,55
|
|
20240404,090300,211055000,328500,329500,329500,328500,41
|
|
20240404,090200,197558500,329000,329000,329500,329000,34
|
|
20240404,090100,186362500,329000,329000,329500,328500,283
|
|
20240404,090000,93248500,329000,327000,329000,327000,285
|