751 lines
43 KiB
CSV
751 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,212800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,212700,38287685000,221000,221000,221000,221000,0
|
|
20240404,212600,38287685000,221000,221000,221000,221000,0
|
|
20240404,212500,38287685000,221000,221000,221000,221000,0
|
|
20240404,212400,38287685000,221000,221000,221000,221000,0
|
|
20240404,212300,38287685000,221000,221000,221000,221000,0
|
|
20240404,212200,38287685000,221000,221000,221000,221000,0
|
|
20240404,212100,38287685000,221000,221000,221000,221000,0
|
|
20240404,212000,38287685000,221000,221000,221000,221000,0
|
|
20240404,211900,38287685000,221000,221000,221000,221000,0
|
|
20240404,211800,38287685000,221000,221000,221000,221000,0
|
|
20240404,211700,38287685000,221000,221000,221000,221000,0
|
|
20240404,211600,38287685000,221000,221000,221000,221000,0
|
|
20240404,211500,38287685000,221000,221000,221000,221000,0
|
|
20240404,211400,38287685000,221000,221000,221000,221000,0
|
|
20240404,211300,38287685000,221000,221000,221000,221000,0
|
|
20240404,211200,38287685000,221000,221000,221000,221000,0
|
|
20240404,211100,38287685000,221000,221000,221000,221000,0
|
|
20240404,211000,38287685000,221000,221000,221000,221000,0
|
|
20240404,210900,38287685000,221000,221000,221000,221000,0
|
|
20240404,210800,38287685000,221000,221000,221000,221000,0
|
|
20240404,210700,38287685000,221000,221000,221000,221000,0
|
|
20240404,210600,38287685000,221000,221000,221000,221000,0
|
|
20240404,210500,38287685000,221000,221000,221000,221000,0
|
|
20240404,210400,38287685000,221000,221000,221000,221000,0
|
|
20240404,210300,38287685000,221000,221000,221000,221000,0
|
|
20240404,210200,38287685000,221000,221000,221000,221000,0
|
|
20240404,210100,38287685000,221000,221000,221000,221000,0
|
|
20240404,210000,38287685000,221000,221000,221000,221000,0
|
|
20240404,205900,38287685000,221000,221000,221000,221000,0
|
|
20240404,205800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,205700,38287685000,221000,221000,221000,221000,0
|
|
20240404,205600,38287685000,221000,221000,221000,221000,0
|
|
20240404,205500,38287685000,221000,221000,221000,221000,0
|
|
20240404,205400,38287685000,221000,221000,221000,221000,0
|
|
20240404,205300,38287685000,221000,221000,221000,221000,0
|
|
20240404,205200,38287685000,221000,221000,221000,221000,0
|
|
20240404,205100,38287685000,221000,221000,221000,221000,0
|
|
20240404,205000,38287685000,221000,221000,221000,221000,0
|
|
20240404,204900,38287685000,221000,221000,221000,221000,0
|
|
20240404,204800,38287685000,221000,221000,221000,221000,0
|
|
20240404,204700,38287685000,221000,221000,221000,221000,0
|
|
20240404,204600,38287685000,221000,221000,221000,221000,0
|
|
20240404,204500,38287685000,221000,221000,221000,221000,0
|
|
20240404,204400,38287685000,221000,221000,221000,221000,0
|
|
20240404,204300,38287685000,221000,221000,221000,221000,0
|
|
20240404,204200,38287685000,221000,221000,221000,221000,0
|
|
20240404,204100,38287685000,221000,221000,221000,221000,0
|
|
20240404,204000,38287685000,221000,221000,221000,221000,0
|
|
20240404,203900,38287685000,221000,221000,221000,221000,0
|
|
20240404,203800,38287685000,221000,221000,221000,221000,0
|
|
20240404,203700,38287685000,221000,221000,221000,221000,0
|
|
20240404,203600,38287685000,221000,221000,221000,221000,0
|
|
20240404,203500,38287685000,221000,221000,221000,221000,0
|
|
20240404,203400,38287685000,221000,221000,221000,221000,0
|
|
20240404,203300,38287685000,221000,221000,221000,221000,0
|
|
20240404,203200,38287685000,221000,221000,221000,221000,0
|
|
20240404,203100,38287685000,221000,221000,221000,221000,0
|
|
20240404,203000,38287685000,221000,221000,221000,221000,0
|
|
20240404,202900,38287685000,221000,221000,221000,221000,0
|
|
20240404,202800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,202700,38287685000,221000,221000,221000,221000,0
|
|
20240404,202600,38287685000,221000,221000,221000,221000,0
|
|
20240404,202500,38287685000,221000,221000,221000,221000,0
|
|
20240404,202400,38287685000,221000,221000,221000,221000,0
|
|
20240404,202300,38287685000,221000,221000,221000,221000,0
|
|
20240404,202200,38287685000,221000,221000,221000,221000,0
|
|
20240404,202100,38287685000,221000,221000,221000,221000,0
|
|
20240404,202000,38287685000,221000,221000,221000,221000,0
|
|
20240404,201900,38287685000,221000,221000,221000,221000,0
|
|
20240404,201800,38287685000,221000,221000,221000,221000,0
|
|
20240404,201700,38287685000,221000,221000,221000,221000,0
|
|
20240404,201600,38287685000,221000,221000,221000,221000,0
|
|
20240404,201500,38287685000,221000,221000,221000,221000,0
|
|
20240404,201400,38287685000,221000,221000,221000,221000,0
|
|
20240404,201300,38287685000,221000,221000,221000,221000,0
|
|
20240404,201200,38287685000,221000,221000,221000,221000,0
|
|
20240404,201100,38287685000,221000,221000,221000,221000,0
|
|
20240404,201000,38287685000,221000,221000,221000,221000,0
|
|
20240404,200900,38287685000,221000,221000,221000,221000,0
|
|
20240404,200800,38287685000,221000,221000,221000,221000,0
|
|
20240404,200700,38287685000,221000,221000,221000,221000,0
|
|
20240404,200600,38287685000,221000,221000,221000,221000,0
|
|
20240404,200500,38287685000,221000,221000,221000,221000,0
|
|
20240404,200400,38287685000,221000,221000,221000,221000,0
|
|
20240404,200300,38287685000,221000,221000,221000,221000,0
|
|
20240404,200200,38287685000,221000,221000,221000,221000,0
|
|
20240404,200100,38287685000,221000,221000,221000,221000,0
|
|
20240404,200000,38287685000,221000,221000,221000,221000,0
|
|
20240404,195900,38287685000,221000,221000,221000,221000,0
|
|
20240404,195800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,195700,38287685000,221000,221000,221000,221000,0
|
|
20240404,195600,38287685000,221000,221000,221000,221000,0
|
|
20240404,195500,38287685000,221000,221000,221000,221000,0
|
|
20240404,195400,38287685000,221000,221000,221000,221000,0
|
|
20240404,195300,38287685000,221000,221000,221000,221000,0
|
|
20240404,195200,38287685000,221000,221000,221000,221000,0
|
|
20240404,195100,38287685000,221000,221000,221000,221000,0
|
|
20240404,195000,38287685000,221000,221000,221000,221000,0
|
|
20240404,194900,38287685000,221000,221000,221000,221000,0
|
|
20240404,194800,38287685000,221000,221000,221000,221000,0
|
|
20240404,194700,38287685000,221000,221000,221000,221000,0
|
|
20240404,194600,38287685000,221000,221000,221000,221000,0
|
|
20240404,194500,38287685000,221000,221000,221000,221000,0
|
|
20240404,194400,38287685000,221000,221000,221000,221000,0
|
|
20240404,194300,38287685000,221000,221000,221000,221000,0
|
|
20240404,194200,38287685000,221000,221000,221000,221000,0
|
|
20240404,194100,38287685000,221000,221000,221000,221000,0
|
|
20240404,194000,38287685000,221000,221000,221000,221000,0
|
|
20240404,193900,38287685000,221000,221000,221000,221000,0
|
|
20240404,193800,38287685000,221000,221000,221000,221000,0
|
|
20240404,193700,38287685000,221000,221000,221000,221000,0
|
|
20240404,193600,38287685000,221000,221000,221000,221000,0
|
|
20240404,193500,38287685000,221000,221000,221000,221000,0
|
|
20240404,193400,38287685000,221000,221000,221000,221000,0
|
|
20240404,193300,38287685000,221000,221000,221000,221000,0
|
|
20240404,193200,38287685000,221000,221000,221000,221000,0
|
|
20240404,193100,38287685000,221000,221000,221000,221000,0
|
|
20240404,193000,38287685000,221000,221000,221000,221000,0
|
|
20240404,192900,38287685000,221000,221000,221000,221000,0
|
|
20240404,192800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,192700,38287685000,221000,221000,221000,221000,0
|
|
20240404,192600,38287685000,221000,221000,221000,221000,0
|
|
20240404,192500,38287685000,221000,221000,221000,221000,0
|
|
20240404,192400,38287685000,221000,221000,221000,221000,0
|
|
20240404,192300,38287685000,221000,221000,221000,221000,0
|
|
20240404,192200,38287685000,221000,221000,221000,221000,0
|
|
20240404,192100,38287685000,221000,221000,221000,221000,0
|
|
20240404,192000,38287685000,221000,221000,221000,221000,0
|
|
20240404,191900,38287685000,221000,221000,221000,221000,0
|
|
20240404,191800,38287685000,221000,221000,221000,221000,0
|
|
20240404,191700,38287685000,221000,221000,221000,221000,0
|
|
20240404,191600,38287685000,221000,221000,221000,221000,0
|
|
20240404,191500,38287685000,221000,221000,221000,221000,0
|
|
20240404,191400,38287685000,221000,221000,221000,221000,0
|
|
20240404,191300,38287685000,221000,221000,221000,221000,0
|
|
20240404,191200,38287685000,221000,221000,221000,221000,0
|
|
20240404,191100,38287685000,221000,221000,221000,221000,0
|
|
20240404,191000,38287685000,221000,221000,221000,221000,0
|
|
20240404,190900,38287685000,221000,221000,221000,221000,0
|
|
20240404,190800,38287685000,221000,221000,221000,221000,0
|
|
20240404,190700,38287685000,221000,221000,221000,221000,0
|
|
20240404,190600,38287685000,221000,221000,221000,221000,0
|
|
20240404,190500,38287685000,221000,221000,221000,221000,0
|
|
20240404,190400,38287685000,221000,221000,221000,221000,0
|
|
20240404,190300,38287685000,221000,221000,221000,221000,0
|
|
20240404,190200,38287685000,221000,221000,221000,221000,0
|
|
20240404,190100,38287685000,221000,221000,221000,221000,0
|
|
20240404,190000,38287685000,221000,221000,221000,221000,0
|
|
20240404,185900,38287685000,221000,221000,221000,221000,0
|
|
20240404,185800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,185700,38287685000,221000,221000,221000,221000,0
|
|
20240404,185600,38287685000,221000,221000,221000,221000,0
|
|
20240404,185500,38287685000,221000,221000,221000,221000,0
|
|
20240404,185400,38287685000,221000,221000,221000,221000,0
|
|
20240404,185300,38287685000,221000,221000,221000,221000,0
|
|
20240404,185200,38287685000,221000,221000,221000,221000,0
|
|
20240404,185100,38287685000,221000,221000,221000,221000,0
|
|
20240404,185000,38287685000,221000,221000,221000,221000,0
|
|
20240404,184900,38287685000,221000,221000,221000,221000,0
|
|
20240404,184800,38287685000,221000,221000,221000,221000,0
|
|
20240404,184700,38287685000,221000,221000,221000,221000,0
|
|
20240404,184600,38287685000,221000,221000,221000,221000,0
|
|
20240404,184500,38287685000,221000,221000,221000,221000,0
|
|
20240404,184400,38287685000,221000,221000,221000,221000,0
|
|
20240404,184300,38287685000,221000,221000,221000,221000,0
|
|
20240404,184200,38287685000,221000,221000,221000,221000,0
|
|
20240404,184100,38287685000,221000,221000,221000,221000,0
|
|
20240404,184000,38287685000,221000,221000,221000,221000,0
|
|
20240404,183900,38287685000,221000,221000,221000,221000,0
|
|
20240404,183800,38287685000,221000,221000,221000,221000,0
|
|
20240404,183700,38287685000,221000,221000,221000,221000,0
|
|
20240404,183600,38287685000,221000,221000,221000,221000,0
|
|
20240404,183500,38287685000,221000,221000,221000,221000,0
|
|
20240404,183400,38287685000,221000,221000,221000,221000,0
|
|
20240404,183300,38287685000,221000,221000,221000,221000,0
|
|
20240404,183200,38287685000,221000,221000,221000,221000,0
|
|
20240404,183100,38287685000,221000,221000,221000,221000,0
|
|
20240404,183000,38287685000,221000,221000,221000,221000,0
|
|
20240404,182900,38287685000,221000,221000,221000,221000,0
|
|
20240404,182800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,182700,38287685000,221000,221000,221000,221000,0
|
|
20240404,182600,38287685000,221000,221000,221000,221000,0
|
|
20240404,182500,38287685000,221000,221000,221000,221000,0
|
|
20240404,182400,38287685000,221000,221000,221000,221000,0
|
|
20240404,182300,38287685000,221000,221000,221000,221000,0
|
|
20240404,182200,38287685000,221000,221000,221000,221000,0
|
|
20240404,182100,38287685000,221000,221000,221000,221000,0
|
|
20240404,182000,38287685000,221000,221000,221000,221000,0
|
|
20240404,181900,38287685000,221000,221000,221000,221000,0
|
|
20240404,181800,38287685000,221000,221000,221000,221000,0
|
|
20240404,181700,38287685000,221000,221000,221000,221000,0
|
|
20240404,181600,38287685000,221000,221000,221000,221000,0
|
|
20240404,181500,38287685000,221000,221000,221000,221000,0
|
|
20240404,181400,38287685000,221000,221000,221000,221000,0
|
|
20240404,181300,38287685000,221000,221000,221000,221000,0
|
|
20240404,181200,38287685000,221000,221000,221000,221000,0
|
|
20240404,181100,38287685000,221000,221000,221000,221000,0
|
|
20240404,181000,38287685000,221000,221000,221000,221000,0
|
|
20240404,180900,38287685000,221000,221000,221000,221000,0
|
|
20240404,180800,38287685000,221000,221000,221000,221000,0
|
|
20240404,180700,38287685000,221000,221000,221000,221000,0
|
|
20240404,180600,38287685000,221000,221000,221000,221000,0
|
|
20240404,180500,38287685000,221000,221000,221000,221000,0
|
|
20240404,180400,38287685000,221000,221000,221000,221000,0
|
|
20240404,180300,38287685000,221000,221000,221000,221000,0
|
|
20240404,180200,38287685000,221000,221000,221000,221000,0
|
|
20240404,180100,38287685000,221000,221000,221000,221000,0
|
|
20240404,180000,38287685000,221000,221000,221000,221000,0
|
|
20240404,175900,38287685000,221000,221000,221000,221000,0
|
|
20240404,175800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,175700,38287685000,221000,221000,221000,221000,0
|
|
20240404,175600,38287685000,221000,221000,221000,221000,0
|
|
20240404,175500,38287685000,221000,221000,221000,221000,0
|
|
20240404,175400,38287685000,221000,221000,221000,221000,0
|
|
20240404,175300,38287685000,221000,221000,221000,221000,0
|
|
20240404,175200,38287685000,221000,221000,221000,221000,0
|
|
20240404,175100,38287685000,221000,221000,221000,221000,0
|
|
20240404,175000,38287685000,221000,221000,221000,221000,0
|
|
20240404,174900,38287685000,221000,221000,221000,221000,0
|
|
20240404,174800,38287685000,221000,221000,221000,221000,0
|
|
20240404,174700,38287685000,221000,221000,221000,221000,0
|
|
20240404,174600,38287685000,221000,221000,221000,221000,0
|
|
20240404,174500,38287685000,221000,221000,221000,221000,0
|
|
20240404,174400,38287685000,221000,221000,221000,221000,0
|
|
20240404,174300,38287685000,221000,221000,221000,221000,0
|
|
20240404,174200,38287685000,221000,221000,221000,221000,0
|
|
20240404,174100,38287685000,221000,221000,221000,221000,0
|
|
20240404,174000,38287685000,221000,221000,221000,221000,0
|
|
20240404,173900,38287685000,221000,221000,221000,221000,0
|
|
20240404,173800,38287685000,221000,221000,221000,221000,0
|
|
20240404,173700,38287685000,221000,221000,221000,221000,0
|
|
20240404,173600,38287685000,221000,221000,221000,221000,0
|
|
20240404,173500,38287685000,221000,221000,221000,221000,0
|
|
20240404,173400,38287685000,221000,221000,221000,221000,0
|
|
20240404,173300,38287685000,221000,221000,221000,221000,0
|
|
20240404,173200,38287685000,221000,221000,221000,221000,0
|
|
20240404,173100,38287685000,221000,221000,221000,221000,0
|
|
20240404,173000,38287685000,221000,221000,221000,221000,0
|
|
20240404,172900,38287685000,221000,221000,221000,221000,0
|
|
20240404,172800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,172700,38287685000,221000,221000,221000,221000,0
|
|
20240404,172600,38287685000,221000,221000,221000,221000,0
|
|
20240404,172500,38287685000,221000,221000,221000,221000,0
|
|
20240404,172400,38287685000,221000,221000,221000,221000,0
|
|
20240404,172300,38287685000,221000,221000,221000,221000,0
|
|
20240404,172200,38287685000,221000,221000,221000,221000,0
|
|
20240404,172100,38287685000,221000,221000,221000,221000,0
|
|
20240404,172000,38287685000,221000,221000,221000,221000,0
|
|
20240404,171900,38287685000,221000,221000,221000,221000,0
|
|
20240404,171800,38287685000,221000,221000,221000,221000,0
|
|
20240404,171700,38287685000,221000,221000,221000,221000,0
|
|
20240404,171600,38287685000,221000,221000,221000,221000,0
|
|
20240404,171500,38287685000,221000,221000,221000,221000,0
|
|
20240404,171400,38287685000,221000,221000,221000,221000,0
|
|
20240404,171300,38287685000,221000,221000,221000,221000,0
|
|
20240404,171200,38287685000,221000,221000,221000,221000,0
|
|
20240404,171100,38287685000,221000,221000,221000,221000,0
|
|
20240404,171000,38287685000,221000,221000,221000,221000,0
|
|
20240404,170900,38287685000,221000,221000,221000,221000,0
|
|
20240404,170800,38287685000,221000,221000,221000,221000,0
|
|
20240404,170700,38287685000,221000,221000,221000,221000,0
|
|
20240404,170600,38287685000,221000,221000,221000,221000,0
|
|
20240404,170500,38287685000,221000,221000,221000,221000,0
|
|
20240404,170400,38287685000,221000,221000,221000,221000,0
|
|
20240404,170300,38287685000,221000,221000,221000,221000,0
|
|
20240404,170200,38287685000,221000,221000,221000,221000,0
|
|
20240404,170100,38287685000,221000,221000,221000,221000,0
|
|
20240404,170000,38287685000,221000,221000,221000,221000,0
|
|
20240404,165900,38287685000,221000,221000,221000,221000,0
|
|
20240404,165800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,165700,38287685000,221000,221000,221000,221000,0
|
|
20240404,165600,38287685000,221000,221000,221000,221000,0
|
|
20240404,165500,38287685000,221000,221000,221000,221000,0
|
|
20240404,165400,38287685000,221000,221000,221000,221000,0
|
|
20240404,165300,38287685000,221000,221000,221000,221000,0
|
|
20240404,165200,38287685000,221000,221000,221000,221000,0
|
|
20240404,165100,38287685000,221000,221000,221000,221000,0
|
|
20240404,165000,38287685000,221000,221000,221000,221000,0
|
|
20240404,164900,38287685000,221000,221000,221000,221000,0
|
|
20240404,164800,38287685000,221000,221000,221000,221000,0
|
|
20240404,164700,38287685000,221000,221000,221000,221000,0
|
|
20240404,164600,38287685000,221000,221000,221000,221000,0
|
|
20240404,164500,38287685000,221000,221000,221000,221000,0
|
|
20240404,164400,38287685000,221000,221000,221000,221000,0
|
|
20240404,164300,38287685000,221000,221000,221000,221000,0
|
|
20240404,164200,38287685000,221000,221000,221000,221000,0
|
|
20240404,164100,38287685000,221000,221000,221000,221000,0
|
|
20240404,164000,38287685000,221000,221000,221000,221000,0
|
|
20240404,163900,38287685000,221000,221000,221000,221000,0
|
|
20240404,163800,38287685000,221000,221000,221000,221000,0
|
|
20240404,163700,38287685000,221000,221000,221000,221000,0
|
|
20240404,163600,38287685000,221000,221000,221000,221000,0
|
|
20240404,163500,38287685000,221000,221000,221000,221000,0
|
|
20240404,163400,38287685000,221000,221000,221000,221000,0
|
|
20240404,163300,38287685000,221000,221000,221000,221000,0
|
|
20240404,163200,38287685000,221000,221000,221000,221000,0
|
|
20240404,163100,38287685000,221000,221000,221000,221000,0
|
|
20240404,163000,38287685000,221000,221000,221000,221000,0
|
|
20240404,162900,38287685000,221000,221000,221000,221000,0
|
|
20240404,162800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,162700,38287685000,221000,221000,221000,221000,0
|
|
20240404,162600,38287685000,221000,221000,221000,221000,0
|
|
20240404,162500,38287685000,221000,221000,221000,221000,0
|
|
20240404,162400,38287685000,221000,221000,221000,221000,0
|
|
20240404,162300,38287685000,221000,221000,221000,221000,0
|
|
20240404,162200,38287685000,221000,221000,221000,221000,0
|
|
20240404,162100,38287685000,221000,221000,221000,221000,0
|
|
20240404,162000,38287685000,221000,221000,221000,221000,0
|
|
20240404,161900,38287685000,221000,221000,221000,221000,0
|
|
20240404,161800,38287685000,221000,221000,221000,221000,0
|
|
20240404,161700,38287685000,221000,221000,221000,221000,0
|
|
20240404,161600,38287685000,221000,221000,221000,221000,0
|
|
20240404,161500,38287685000,221000,221000,221000,221000,0
|
|
20240404,161400,38287685000,221000,221000,221000,221000,0
|
|
20240404,161300,38287685000,221000,221000,221000,221000,0
|
|
20240404,161200,38287685000,221000,221000,221000,221000,0
|
|
20240404,161100,38287685000,221000,221000,221000,221000,0
|
|
20240404,161000,38287685000,221000,221000,221000,221000,0
|
|
20240404,160900,38287685000,221000,221000,221000,221000,0
|
|
20240404,160800,38287685000,221000,221000,221000,221000,0
|
|
20240404,160700,38287685000,221000,221000,221000,221000,0
|
|
20240404,160600,38287685000,221000,221000,221000,221000,0
|
|
20240404,160500,38287685000,221000,221000,221000,221000,0
|
|
20240404,160400,38287685000,221000,221000,221000,221000,0
|
|
20240404,160300,38287685000,221000,221000,221000,221000,0
|
|
20240404,160200,38287685000,221000,221000,221000,221000,0
|
|
20240404,160100,38287685000,221000,221000,221000,221000,0
|
|
20240404,160000,38287685000,221000,221000,221000,221000,0
|
|
20240404,155900,38287685000,221000,221000,221000,221000,0
|
|
20240404,155800,38287685000,221000,221000,221000,221000,9418
|
|
20240404,155700,38287685000,221000,221000,221000,221000,0
|
|
20240404,155600,38287685000,221000,221000,221000,221000,0
|
|
20240404,155500,38287685000,221000,221000,221000,221000,0
|
|
20240404,155400,38287685000,221000,221000,221000,221000,0
|
|
20240404,155300,38287685000,221000,221000,221000,221000,0
|
|
20240404,155200,38287685000,221000,221000,221000,221000,0
|
|
20240404,155100,38287685000,221000,221000,221000,221000,0
|
|
20240404,155000,38287685000,221000,221000,221000,221000,0
|
|
20240404,154900,38287685000,221000,221000,221000,221000,0
|
|
20240404,154800,38287685000,221000,221000,221000,221000,0
|
|
20240404,154700,38287685000,221000,221000,221000,221000,0
|
|
20240404,154600,38287685000,221000,221000,221000,221000,0
|
|
20240404,154500,38287685000,221000,221000,221000,221000,0
|
|
20240404,154400,38287685000,221000,221000,221000,221000,0
|
|
20240404,154300,38287685000,221000,221000,221000,221000,0
|
|
20240404,154200,38287685000,221000,221000,221000,221000,0
|
|
20240404,154100,38287685000,221000,221000,221000,221000,0
|
|
20240404,154000,38287685000,221000,221000,221000,221000,0
|
|
20240404,153900,38287685000,221000,221000,221000,221000,0
|
|
20240404,153800,38287685000,221000,221000,221000,221000,0
|
|
20240404,153700,38287685000,221000,221000,221000,221000,0
|
|
20240404,153600,38287685000,221000,221000,221000,221000,0
|
|
20240404,153500,38287685000,221000,221000,221000,221000,0
|
|
20240404,153400,38287685000,221000,221000,221000,221000,0
|
|
20240404,153300,38287685000,221000,221000,221000,221000,0
|
|
20240404,153200,38287685000,221000,221000,221000,221000,0
|
|
20240404,153100,38287685000,221000,221000,221000,221000,0
|
|
20240404,153000,38287685000,221000,221000,221000,221000,9418
|
|
20240404,152900,36206307000,221500,221500,221500,221500,0
|
|
20240404,152800,36206307000,221500,221500,221500,221500,0
|
|
20240404,152700,36206307000,221500,221500,221500,221500,0
|
|
20240404,152600,36206307000,221500,221500,221500,221500,0
|
|
20240404,152500,36206307000,221500,221500,221500,221500,0
|
|
20240404,152400,36206307000,221500,221500,221500,221500,0
|
|
20240404,152300,36206307000,221500,221500,221500,221500,0
|
|
20240404,152200,36206307000,221500,221500,221500,221500,0
|
|
20240404,152100,36206307000,221500,221500,221500,221500,0
|
|
20240404,152000,36206307000,221500,221500,221500,221500,0
|
|
20240404,151900,36206307000,221500,221500,222000,221000,764
|
|
20240404,151800,36037134000,221500,221500,221500,221000,1050
|
|
20240404,151700,35804651500,221500,221000,221500,221000,311
|
|
20240404,151600,35735850000,221000,221500,222000,221000,1951
|
|
20240404,151500,35303789500,221500,221500,222000,221500,526
|
|
20240404,151400,35187120500,221500,221500,222000,221500,351
|
|
20240404,151300,35109332500,221500,222000,222000,221500,553
|
|
20240404,151200,34986686000,222000,221500,222000,221500,326
|
|
20240404,151100,34914391000,222000,221500,222000,221500,289
|
|
20240404,151000,34850301500,222000,222000,222000,221500,422
|
|
20240404,150900,34756733000,221500,221500,222000,221500,414
|
|
20240404,150800,34664986000,221500,222000,222000,221500,291
|
|
20240404,150700,34600447500,221500,222000,222000,221500,212
|
|
20240404,150600,34553460500,222000,222500,222500,221500,1775
|
|
20240404,150500,34159343000,222000,222000,222500,221500,834
|
|
20240404,150400,33974195500,222000,221500,222000,221500,938
|
|
20240404,150300,33766275000,221500,221500,221500,221000,333
|
|
20240404,150200,33692520000,221500,221500,221500,221000,670
|
|
20240404,150100,33544177500,221500,221000,221500,221000,454
|
|
20240404,150000,33443718500,221500,221500,221500,221000,516
|
|
20240404,145900,33329634000,221500,221500,221500,221000,140
|
|
20240404,145800,33298674500,221500,222000,222500,221000,3273
|
|
20240404,145700,32572988500,222000,222000,222500,222000,286
|
|
20240404,145600,32509433000,222500,222000,222500,222000,192
|
|
20240404,145500,32466763500,222500,222000,222500,222000,233
|
|
20240404,145400,32414936500,222500,222500,222500,222000,1765
|
|
20240404,145300,32022296500,222500,222500,222500,222000,180
|
|
20240404,145200,31982253000,222500,222000,222500,222000,145
|
|
20240404,145100,31950022500,222000,222500,223000,222000,1020
|
|
20240404,145000,31723084000,222500,222000,222500,222000,260
|
|
20240404,144900,31665283500,222000,222500,222500,222000,104
|
|
20240404,144800,31642172000,222000,222000,222500,222000,229
|
|
20240404,144700,31591258000,222500,222500,222500,222000,105
|
|
20240404,144600,31567901000,222500,222500,223000,222000,1638
|
|
20240404,144500,31203455500,223000,223000,223000,222500,262
|
|
20240404,144400,31145057000,223000,222500,223000,222500,207
|
|
20240404,144300,31098911000,223000,223000,223000,222500,183
|
|
20240404,144200,31058115000,223000,223000,223000,222500,283
|
|
20240404,144100,30995038000,223000,223000,223000,222500,219
|
|
20240404,144000,30946266500,223000,223000,223000,222500,158
|
|
20240404,143900,30911066500,222500,223000,223000,222500,125
|
|
20240404,143800,30883217500,222500,223000,223000,222500,107
|
|
20240404,143700,30859380000,223000,223000,223000,222500,225
|
|
20240404,143600,30809220000,223000,223000,223000,222500,197
|
|
20240404,143500,30765320500,222500,223000,223000,222500,219
|
|
20240404,143400,30716489500,223000,223000,223000,222500,155
|
|
20240404,143300,30681951000,223000,222500,223000,222500,182
|
|
20240404,143200,30641392000,223000,223000,223000,222500,127
|
|
20240404,143100,30613073000,223000,223000,223000,222500,131
|
|
20240404,143000,30583880500,223000,222500,223000,222500,542
|
|
20240404,142900,30463040000,222500,223000,223000,222500,118
|
|
20240404,142800,30436741500,223000,223000,223000,222500,176
|
|
20240404,142700,30397526500,223000,223000,223000,222500,208
|
|
20240404,142600,30351164500,223000,223000,223000,222500,222
|
|
20240404,142500,30301665000,223000,222500,223000,222500,172
|
|
20240404,142400,30263350000,222500,223000,223000,222500,165
|
|
20240404,142300,30226627000,222500,223000,223000,222500,144
|
|
20240404,142200,30194533500,222500,222500,223000,222500,205
|
|
20240404,142100,30148913000,222500,222500,223000,222500,68
|
|
20240404,142000,30133778500,222500,222500,223000,222500,261
|
|
20240404,141900,30075684000,222500,222500,223000,222500,95
|
|
20240404,141800,30054528000,222500,223500,223500,222500,848
|
|
20240404,141700,29865473000,223500,223500,223500,223000,144
|
|
20240404,141600,29833299000,223500,223000,223500,223000,116
|
|
20240404,141500,29807400500,223500,223000,223500,223000,192
|
|
20240404,141400,29764534000,223500,223000,223500,223000,41
|
|
20240404,141300,29755372000,223500,223500,223500,223000,295
|
|
20240404,141200,29689497000,223000,223000,223500,223000,802
|
|
20240404,141100,29510633000,223000,223000,223500,223000,277
|
|
20240404,141000,29448737500,223500,223500,223500,223000,148
|
|
20240404,140900,29415678000,223000,223500,223500,223000,133
|
|
20240404,140800,29385967000,223500,223500,223500,223000,172
|
|
20240404,140700,29347537000,223000,223500,223500,223000,99
|
|
20240404,140600,29325428000,223500,223000,223500,223000,47
|
|
20240404,140500,29314941500,223500,223500,223500,223000,188
|
|
20240404,140400,29272924500,223000,223000,223000,222500,804
|
|
20240404,140300,29093654000,223000,223000,223500,222500,559
|
|
20240404,140200,28968986500,223000,223000,223000,222500,115
|
|
20240404,140100,28943348500,223000,223000,223000,223000,148
|
|
20240404,140000,28910344500,223000,223000,223000,222500,637
|
|
20240404,135900,28768308000,223000,223000,223000,222500,169
|
|
20240404,135800,28730656000,223000,223000,223000,222500,191
|
|
20240404,135700,28688083500,222500,223000,223000,222500,132
|
|
20240404,135600,28658671500,223000,223000,223000,222500,124
|
|
20240404,135500,28631028500,223000,222500,223000,222500,67
|
|
20240404,135400,28616093500,222500,223000,223000,222500,77
|
|
20240404,135300,28598933000,222500,222000,223500,222000,2154
|
|
20240404,135200,28118895000,222500,222500,222500,222000,133
|
|
20240404,135100,28089320500,222500,222500,222500,222000,129
|
|
20240404,135000,28060633500,222500,221500,222500,221500,316
|
|
20240404,134900,27990461000,221500,221500,222000,221500,114
|
|
20240404,134800,27965155000,222000,222000,222000,221500,259
|
|
20240404,134700,27907672000,221500,222000,222000,221500,155
|
|
20240404,134600,27873263500,222000,222000,222000,221500,224
|
|
20240404,134500,27823574500,221500,221500,222000,221500,106
|
|
20240404,134400,27800053000,222000,222000,222000,221500,95
|
|
20240404,134300,27778968500,222000,222000,222000,221500,160
|
|
20240404,134200,27743466500,222000,222000,222000,221500,104
|
|
20240404,134100,27720393500,222000,221000,222000,221000,284
|
|
20240404,134000,27657444000,221500,221500,221500,221000,348
|
|
20240404,133900,27580395500,221500,221500,221500,221000,171
|
|
20240404,133800,27542563500,221500,221500,221500,221000,119
|
|
20240404,133700,27516207500,221500,221500,221500,221000,218
|
|
20240404,133600,27467930500,221500,221500,221500,221000,188
|
|
20240404,133500,27426311500,221500,221500,221500,221000,69
|
|
20240404,133400,27411035000,221500,221500,221500,221000,118
|
|
20240404,133300,27384928000,221500,221500,221500,221000,194
|
|
20240404,133200,27342007500,221500,221000,221500,221000,84
|
|
20240404,133100,27323410500,221000,221000,221500,221000,80
|
|
20240404,133000,27305709000,221000,222000,222000,221000,4644
|
|
20240404,132900,26279343500,221500,221500,222500,221000,784
|
|
20240404,132800,26105451000,221500,222500,222500,221000,3700
|
|
20240404,132700,25285629500,222500,222000,222500,222000,46
|
|
20240404,132600,25275409000,222500,222500,223000,222000,439
|
|
20240404,132500,25177721500,222500,222000,222500,222000,606
|
|
20240404,132400,25042895000,222500,222500,222500,222000,123
|
|
20240404,132300,25015551000,222500,222500,222500,222000,71
|
|
20240404,132200,24999755000,222000,222500,222500,222000,244
|
|
20240404,132100,24945498000,222500,222500,222500,222000,165
|
|
20240404,132000,24908799000,222500,222000,222500,221500,346
|
|
20240404,131900,24831980000,222000,222000,222000,221500,130
|
|
20240404,131800,24803142000,221500,221500,222000,221500,105
|
|
20240404,131700,24779843500,222000,221500,222000,221500,61
|
|
20240404,131600,24766316000,222000,222000,222000,221500,87
|
|
20240404,131500,24747019500,221500,222000,222000,221500,89
|
|
20240404,131400,24727279000,222000,221500,222000,221000,187
|
|
20240404,131300,24685864500,221000,221500,221500,221000,44
|
|
20240404,131200,24676124000,221500,221500,222000,221000,2648
|
|
20240404,131100,24089599000,222000,222000,222000,221500,156
|
|
20240404,131000,24054972000,221500,221500,222000,221500,118
|
|
20240404,130900,24028805500,222000,222000,222000,221500,115
|
|
20240404,130800,24003287500,222000,222000,222000,221500,150
|
|
20240404,130700,23970010000,221500,222000,222000,221500,73
|
|
20240404,130600,23953813500,222000,221500,222000,221500,67
|
|
20240404,130500,23938953500,222000,221500,222000,221500,124
|
|
20240404,130400,23911470000,221500,222000,222000,221500,209
|
|
20240404,130300,23865114500,222000,222000,222000,221500,310
|
|
20240404,130200,23796327500,222000,221500,222000,221500,65
|
|
20240404,130100,23781905000,222000,222000,222000,221500,77
|
|
20240404,130000,23764819000,222000,222000,222000,221500,117
|
|
20240404,125900,23738857000,222000,222500,222500,221500,567
|
|
20240404,125800,23612995500,222000,222000,222000,221500,264
|
|
20240404,125700,23554419500,222000,222000,222000,221500,152
|
|
20240404,125600,23520691500,222000,222000,222000,221500,139
|
|
20240404,125500,23489838000,222000,222000,222000,221500,210
|
|
20240404,125400,23443237000,221500,222000,222000,221500,95
|
|
20240404,125300,23422156500,221500,222000,222000,221500,87
|
|
20240404,125200,23402848500,221500,221500,222000,221500,294
|
|
20240404,125100,23337610500,222000,222000,222000,221500,411
|
|
20240404,125000,23246380000,222000,222000,222000,221500,189
|
|
20240404,124900,23204454000,222000,221500,222000,221500,83
|
|
20240404,124800,23186040500,222000,222000,222000,221500,84
|
|
20240404,124700,23167413000,222000,222000,222500,221500,1028
|
|
20240404,124600,22939227500,221500,222000,222000,221500,160
|
|
20240404,124500,22903714500,222000,222000,222000,221500,148
|
|
20240404,124400,22870886500,222000,222000,222000,221500,194
|
|
20240404,124300,22827825000,222000,222000,222000,221500,123
|
|
20240404,124200,22800532500,222000,221500,222000,221500,190
|
|
20240404,124100,22758362500,222000,222000,222000,221500,91
|
|
20240404,124000,22738166000,222000,222000,222000,221500,80
|
|
20240404,123900,22720407500,221500,221500,222500,221500,320
|
|
20240404,123800,22649418500,222000,222000,222000,221500,234
|
|
20240404,123700,22597471500,222000,221500,222000,221500,590
|
|
20240404,123600,22466546500,222000,221500,222000,221500,104
|
|
20240404,123500,22443468500,222000,222000,222000,221500,297
|
|
20240404,123400,22377612500,222000,221500,222000,221500,102
|
|
20240404,123300,22354985500,222000,221500,222000,221500,91
|
|
20240404,123200,22334812000,221500,222000,222000,221500,129
|
|
20240404,123100,22306180500,222000,222000,222000,221500,44
|
|
20240404,123000,22296418500,221500,222500,222500,221500,843
|
|
20240404,122900,22109273000,222500,222500,222500,222000,146
|
|
20240404,122800,22076817500,222000,222500,222500,222000,178
|
|
20240404,122700,22037221000,222000,222000,222500,222000,129
|
|
20240404,122600,22008545000,222500,222000,222500,222000,58
|
|
20240404,122500,21995646500,222500,222500,222500,222000,121
|
|
20240404,122400,21968726000,222000,222500,222500,222000,57
|
|
20240404,122300,21956055000,222000,222500,222500,222000,73
|
|
20240404,122200,21939826000,222000,222000,222500,222000,270
|
|
20240404,122100,21879847000,222000,222000,222000,221500,480
|
|
20240404,122000,21773331000,222000,222000,222000,221500,140
|
|
20240404,121900,21742264000,222000,222000,222000,221500,100
|
|
20240404,121800,21720081500,222000,221500,222000,221500,90
|
|
20240404,121700,21700106000,222000,221500,222000,221500,148
|
|
20240404,121600,21667271000,221500,222000,222000,221500,119
|
|
20240404,121500,21640891500,221500,222000,222000,221500,180
|
|
20240404,121400,21600964500,222000,221500,222000,221500,89
|
|
20240404,121300,21581220500,222000,222000,222000,221500,264
|
|
20240404,121200,21522726000,222000,222000,222000,221500,79
|
|
20240404,121100,21505194500,222000,222000,222000,221500,70
|
|
20240404,121000,21489673000,222000,222000,222000,221500,203
|
|
20240404,120900,21444638000,222000,222000,222000,221500,74
|
|
20240404,120800,21428227000,221500,222000,222000,221500,38
|
|
20240404,120700,21419809000,222000,221500,222500,221500,538
|
|
20240404,120600,21300366500,222000,221500,222000,221500,130
|
|
20240404,120500,21271521500,221500,221500,222000,221500,112
|
|
20240404,120400,21246673000,222000,222000,222000,221500,55
|
|
20240404,120300,21234469000,221500,221500,222000,221500,204
|
|
20240404,120200,21189254500,222000,222000,222000,221500,120
|
|
20240404,120100,21162626500,222000,221500,222000,221500,141
|
|
20240404,120000,21131350500,221500,221500,222000,221500,169
|
|
20240404,115900,21093839000,221500,221500,222000,221500,97
|
|
20240404,115800,21072338500,221500,222000,222000,221500,77
|
|
20240404,115700,21055278500,222000,221500,222000,221500,169
|
|
20240404,115600,21017810500,222000,221500,222000,221500,123
|
|
20240404,115500,20990523000,221500,222000,222000,221500,262
|
|
20240404,115400,20932367000,222000,222000,222000,221500,264
|
|
20240404,115300,20873870500,222000,222000,222000,221500,44
|
|
20240404,115200,20864117000,222000,221500,222000,221500,134
|
|
20240404,115100,20834384500,222000,221500,222000,221500,74
|
|
20240404,115000,20817974500,221500,221500,222000,221500,240
|
|
20240404,114900,20764780000,221500,222000,222000,221500,108
|
|
20240404,114800,20740817000,222000,222000,222000,221500,227
|
|
20240404,114700,20690440500,222000,221500,222500,221500,57
|
|
20240404,114600,20677805000,221500,221500,222500,221500,119
|
|
20240404,114500,20651425500,221500,221500,222500,221500,389
|
|
20240404,114400,20565189000,221500,221500,222000,221500,172
|
|
20240404,114300,20527073500,222000,222000,222000,221500,246
|
|
20240404,114200,20472479500,222000,221500,222000,221000,226
|
|
20240404,114100,20422378500,221000,221500,221500,221000,99
|
|
20240404,114000,20400472500,221500,221500,221500,221000,349
|
|
20240404,113900,20323178000,221000,221500,221500,221000,139
|
|
20240404,113800,20292415500,221500,221500,221500,221000,185
|
|
20240404,113700,20251449000,221000,221000,221500,221000,118
|
|
20240404,113600,20225343500,221000,221000,221500,221000,69
|
|
20240404,113500,20210073500,221500,222000,222000,221000,338
|
|
20240404,113400,20135212000,222000,222000,222000,221500,127
|
|
20240404,113300,20107026500,222000,222500,222500,221500,359
|
|
20240404,113200,20027435000,222500,222000,222500,221000,496
|
|
20240404,113100,19917333000,221000,221500,221500,221000,483
|
|
20240404,113000,19810359000,221000,221000,221500,221000,246
|
|
20240404,112900,19755957000,221000,221500,221500,221000,174
|
|
20240404,112800,19717480000,221000,221500,221500,221000,285
|
|
20240404,112700,19654459000,221500,221500,221500,221000,230
|
|
20240404,112600,19603587500,221000,221000,221500,221000,207
|
|
20240404,112500,19557806500,221500,221500,221500,221000,159
|
|
20240404,112400,19522633000,221000,221000,221500,221000,201
|
|
20240404,112300,19478169500,221500,221000,221500,220500,606
|
|
20240404,112200,19344202500,221000,221000,221000,220500,331
|
|
20240404,112100,19271113500,220500,221000,221000,220500,323
|
|
20240404,112000,19199788500,220500,220500,221000,220500,313
|
|
20240404,111900,19130690500,221000,220500,221000,220500,206
|
|
20240404,111800,19085249500,221000,221000,221000,220500,181
|
|
20240404,111700,19045310000,221000,220500,221000,220500,229
|
|
20240404,111600,18994774500,221000,221000,221000,220500,380
|
|
20240404,111500,18910960000,221000,220500,221000,220500,183
|
|
20240404,111400,18870589000,220500,221000,221000,220500,291
|
|
20240404,111300,18806407000,220500,220500,221000,220500,250
|
|
20240404,111200,18751220500,220500,221000,221000,220500,467
|
|
20240404,111100,18648089500,221500,221000,221500,220500,178
|
|
20240404,111000,18608730000,220500,220500,221000,220500,176
|
|
20240404,110900,18569902000,221000,221000,221000,220500,354
|
|
20240404,110800,18491802500,220500,220500,221000,220500,869
|
|
20240404,110700,18300130500,221000,220500,221500,220500,429
|
|
20240404,110600,18205457500,220500,220500,221500,220500,449
|
|
20240404,110500,18106347500,220500,221000,221000,220500,236
|
|
20240404,110400,18054265500,221000,221000,221000,220500,610
|
|
20240404,110300,17919520500,221000,221000,221000,220500,696
|
|
20240404,110200,17765989500,220500,221000,221000,220500,426
|
|
20240404,110100,17671924500,220500,221000,221000,220500,287
|
|
20240404,110000,17608569500,221000,220500,221000,220500,279
|
|
20240404,105900,17546988000,220500,221000,221500,220500,1528
|
|
20240404,105800,17209319000,221500,221500,221500,221000,333
|
|
20240404,105700,17135625000,221000,222000,222000,221000,1869
|
|
20240404,105600,16721744500,222000,222000,222000,221500,333
|
|
20240404,105500,16647890500,222000,221500,222000,221500,480
|
|
20240404,105400,16541394500,221500,222000,222500,221500,1584
|
|
20240404,105300,16189915000,222000,222000,222500,222000,612
|
|
20240404,105200,16054017000,222500,222500,222500,222000,135
|
|
20240404,105100,16023990000,222500,222500,222500,222000,127
|
|
20240404,105000,15995772500,222000,222000,222500,222000,105
|
|
20240404,104900,15972438500,222500,222000,222500,222000,65
|
|
20240404,104800,15957996500,222000,222000,222500,222000,90
|
|
20240404,104700,15937987000,222000,222500,222500,222000,162
|
|
20240404,104600,15902016000,222500,222000,222500,222000,50
|
|
20240404,104500,15890910500,222000,223000,223000,222000,981
|
|
20240404,104400,15672822500,223000,223000,223000,222500,181
|
|
20240404,104300,15632472000,223000,223000,223000,222500,190
|
|
20240404,104200,15590115500,223000,222000,223000,222000,154
|
|
20240404,104100,15555845500,222000,222000,222500,222000,432
|
|
20240404,104000,15459769500,222500,222000,222500,222000,143
|
|
20240404,103900,15427960000,222500,222000,222500,222000,140
|
|
20240404,103800,15396847500,222500,222500,222500,222000,166
|
|
20240404,103700,15359931500,222500,222500,222500,222000,438
|
|
20240404,103600,15262560000,222500,222500,222500,222000,180
|
|
20240404,103500,15222547000,222000,222500,222500,222000,66
|
|
20240404,103400,15207889000,222000,222500,222500,222000,149
|
|
20240404,103300,15174769500,222000,222500,222500,222000,73
|
|
20240404,103200,15158556000,222500,222000,222500,221500,406
|
|
20240404,103100,15068515500,222500,222500,222500,222000,416
|
|
20240404,103000,14976138000,222500,222000,222500,222000,258
|
|
20240404,102900,14918783500,222000,221500,222000,221500,976
|
|
20240404,102800,14702173000,221500,221500,222000,221500,184
|
|
20240404,102700,14661367500,222000,222000,222000,221500,203
|
|
20240404,102600,14616373500,221500,221500,222000,221500,365
|
|
20240404,102500,14535514500,221500,222000,222000,221500,84
|
|
20240404,102400,14516892000,222000,222000,222000,221500,305
|
|
20240404,102300,14449266500,221500,221000,222000,221000,277
|
|
20240404,102200,14387813500,222000,221500,222000,221000,1207
|
|
20240404,102100,14120879000,221500,221000,221500,221000,236
|
|
20240404,102000,14068679000,221500,221500,222000,221000,868
|
|
20240404,101900,13876594000,221500,221500,222000,221500,379
|
|
20240404,101800,13792612000,221500,222000,222000,221500,157
|
|
20240404,101700,13757834500,222000,221500,222000,221500,123
|
|
20240404,101600,13730575500,221500,222000,222000,221500,2104
|
|
20240404,101500,13264503500,221500,222500,222500,221500,1526
|
|
20240404,101400,12925778000,222500,222000,222500,222000,45
|
|
20240404,101300,12915781000,222000,222500,223000,222000,489
|
|
20240404,101200,12807027000,222500,223000,223000,222500,168
|
|
20240404,101100,12769622500,223000,222500,223000,222500,116
|
|
20240404,101000,12743809500,222500,222000,223000,222000,479
|
|
20240404,100900,12637233500,222500,222500,222500,222000,111
|
|
20240404,100800,12612561500,222000,222500,222500,222000,57
|
|
20240404,100700,12599901000,222500,222000,223000,222000,899
|
|
20240404,100600,12400050000,222000,223000,223000,222000,1119
|
|
20240404,100500,12151596000,222500,223000,223000,222000,1274
|
|
20240404,100400,11868149000,222500,223000,223000,222000,2812
|
|
20240404,100300,11242461000,223000,222500,223000,222500,429
|
|
20240404,100200,11146930000,223000,223000,223000,222500,150
|
|
20240404,100100,11113527000,223000,223000,223000,222500,218
|
|
20240404,100000,11064939500,222500,223000,223000,222500,197
|
|
20240404,095900,11021049000,223000,223000,223000,222500,210
|
|
20240404,095800,10974258000,223000,223000,223000,222500,256
|
|
20240404,095700,10917189500,223000,223000,223500,222500,580
|
|
20240404,095600,10787834000,223000,223500,223500,223000,80
|
|
20240404,095500,10769981500,223000,223000,223500,222500,1310
|
|
20240404,095400,10477904500,222500,223000,223000,222500,132
|
|
20240404,095300,10448507000,222500,223500,223500,222500,317
|
|
20240404,095200,10377824000,223500,223000,223500,222500,434
|
|
20240404,095100,10280974500,223000,223500,224000,223000,819
|
|
20240404,095000,10097963000,223500,224000,224000,223500,161
|
|
20240404,094900,10061948500,223500,224500,224500,223500,377
|
|
20240404,094800,9977529000,224000,224500,224500,224000,339
|
|
20240404,094700,9901591000,224000,224000,224500,224000,295
|
|
20240404,094600,9835434000,224500,224000,224500,224000,118
|
|
20240404,094500,9808955000,224000,224500,224500,224000,384
|
|
20240404,094400,9722868000,224500,224500,224500,224000,235
|
|
20240404,094300,9670134000,224500,224000,224500,224000,52
|
|
20240404,094200,9658476500,224000,224500,224500,224000,176
|
|
20240404,094100,9619049500,224500,224500,225000,224500,1066
|
|
20240404,094000,9379686500,225000,224500,225000,224500,257
|
|
20240404,093900,9321913000,224500,225000,225500,224500,2246
|
|
20240404,093800,8816902500,225000,224000,225000,224000,1053
|
|
20240404,093700,8580498000,224000,224000,224500,223500,2943
|
|
20240404,093600,7922132000,224000,224000,224000,223500,161
|
|
20240404,093500,7886101000,224000,224000,224000,223500,45
|
|
20240404,093400,7876032500,223500,224000,224000,223500,791
|
|
20240404,093300,7699036500,224000,225000,225000,224000,1002
|
|
20240404,093200,7473878500,225000,224500,225000,224000,973
|
|
20240404,093100,7255406000,224500,224500,224500,224000,90
|
|
20240404,093000,7235202500,224500,224000,224500,223500,626
|
|
20240404,092900,7094846000,224000,224000,224500,223000,2839
|
|
20240404,092800,6460539500,224000,224000,224500,223500,630
|
|
20240404,092700,6319417500,224000,223500,224500,223000,2458
|
|
20240404,092600,5769136500,223000,223500,223500,223000,96
|
|
20240404,092500,5747705000,223500,223500,223500,223000,315
|
|
20240404,092400,5677331500,223500,223500,223500,223000,593
|
|
20240404,092300,5544799000,223500,223000,223500,223000,217
|
|
20240404,092200,5496329500,223000,222500,223500,222000,2038
|
|
20240404,092100,5042473000,222500,222500,222500,222000,177
|
|
20240404,092000,5003127500,222500,222500,222500,222000,275
|
|
20240404,091900,4942041000,222500,222000,222500,222000,32
|
|
20240404,091800,4934925000,222000,222000,222500,222000,428
|
|
20240404,091700,4839809500,222500,221000,222500,221000,1310
|
|
20240404,091600,4549100000,221500,221000,221500,220500,755
|
|
20240404,091500,4382240000,221000,221500,221500,220500,1402
|
|
20240404,091400,4072377500,221000,221500,221500,220500,1241
|
|
20240404,091300,3798056000,221500,221000,222000,221000,1639
|
|
20240404,091200,3435539500,221000,222000,222000,221000,1103
|
|
20240404,091100,3191527500,222000,223000,223000,221500,2338
|
|
20240404,091000,2672235500,223000,223500,223500,222000,864
|
|
20240404,090900,2479835000,223500,222500,223500,222500,927
|
|
20240404,090800,2273119500,223000,223000,223000,222500,612
|
|
20240404,090700,2136922500,223000,223500,223500,222500,598
|
|
20240404,090600,2003740500,223000,223000,223500,222000,1458
|
|
20240404,090500,1678895000,223000,223500,223500,223000,712
|
|
20240404,090400,1520095500,223000,223500,224000,223000,978
|
|
20240404,090300,1301595500,223500,223500,224000,223500,553
|
|
20240404,090200,1177929000,223500,224500,224500,223500,880
|
|
20240404,090100,980863000,224500,223500,225000,223500,1600
|
|
20240404,090000,621771500,224000,225000,225000,223000,2688
|