727 lines
42 KiB
CSV
727 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,210400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,210300,16354140900,156900,156900,156900,156900,0
|
|
20240604,210200,16354140900,156900,156900,156900,156900,0
|
|
20240604,210100,16354140900,156900,156900,156900,156900,0
|
|
20240604,210000,16354140900,156900,156900,156900,156900,0
|
|
20240604,205900,16354140900,156900,156900,156900,156900,0
|
|
20240604,205800,16354140900,156900,156900,156900,156900,0
|
|
20240604,205700,16354140900,156900,156900,156900,156900,0
|
|
20240604,205600,16354140900,156900,156900,156900,156900,0
|
|
20240604,205500,16354140900,156900,156900,156900,156900,0
|
|
20240604,205400,16354140900,156900,156900,156900,156900,0
|
|
20240604,205300,16354140900,156900,156900,156900,156900,0
|
|
20240604,205200,16354140900,156900,156900,156900,156900,0
|
|
20240604,205100,16354140900,156900,156900,156900,156900,0
|
|
20240604,205000,16354140900,156900,156900,156900,156900,0
|
|
20240604,204900,16354140900,156900,156900,156900,156900,0
|
|
20240604,204800,16354140900,156900,156900,156900,156900,0
|
|
20240604,204700,16354140900,156900,156900,156900,156900,0
|
|
20240604,204600,16354140900,156900,156900,156900,156900,0
|
|
20240604,204500,16354140900,156900,156900,156900,156900,0
|
|
20240604,204400,16354140900,156900,156900,156900,156900,0
|
|
20240604,204300,16354140900,156900,156900,156900,156900,0
|
|
20240604,204200,16354140900,156900,156900,156900,156900,0
|
|
20240604,204100,16354140900,156900,156900,156900,156900,0
|
|
20240604,204000,16354140900,156900,156900,156900,156900,0
|
|
20240604,203900,16354140900,156900,156900,156900,156900,0
|
|
20240604,203800,16354140900,156900,156900,156900,156900,0
|
|
20240604,203700,16354140900,156900,156900,156900,156900,0
|
|
20240604,203600,16354140900,156900,156900,156900,156900,0
|
|
20240604,203500,16354140900,156900,156900,156900,156900,0
|
|
20240604,203400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,203300,16354140900,156900,156900,156900,156900,0
|
|
20240604,203200,16354140900,156900,156900,156900,156900,0
|
|
20240604,203100,16354140900,156900,156900,156900,156900,0
|
|
20240604,203000,16354140900,156900,156900,156900,156900,0
|
|
20240604,202900,16354140900,156900,156900,156900,156900,0
|
|
20240604,202800,16354140900,156900,156900,156900,156900,0
|
|
20240604,202700,16354140900,156900,156900,156900,156900,0
|
|
20240604,202600,16354140900,156900,156900,156900,156900,0
|
|
20240604,202500,16354140900,156900,156900,156900,156900,0
|
|
20240604,202400,16354140900,156900,156900,156900,156900,0
|
|
20240604,202300,16354140900,156900,156900,156900,156900,0
|
|
20240604,202200,16354140900,156900,156900,156900,156900,0
|
|
20240604,202100,16354140900,156900,156900,156900,156900,0
|
|
20240604,202000,16354140900,156900,156900,156900,156900,0
|
|
20240604,201900,16354140900,156900,156900,156900,156900,0
|
|
20240604,201800,16354140900,156900,156900,156900,156900,0
|
|
20240604,201700,16354140900,156900,156900,156900,156900,0
|
|
20240604,201600,16354140900,156900,156900,156900,156900,0
|
|
20240604,201500,16354140900,156900,156900,156900,156900,0
|
|
20240604,201400,16354140900,156900,156900,156900,156900,0
|
|
20240604,201300,16354140900,156900,156900,156900,156900,0
|
|
20240604,201200,16354140900,156900,156900,156900,156900,0
|
|
20240604,201100,16354140900,156900,156900,156900,156900,0
|
|
20240604,201000,16354140900,156900,156900,156900,156900,0
|
|
20240604,200900,16354140900,156900,156900,156900,156900,0
|
|
20240604,200800,16354140900,156900,156900,156900,156900,0
|
|
20240604,200700,16354140900,156900,156900,156900,156900,0
|
|
20240604,200600,16354140900,156900,156900,156900,156900,0
|
|
20240604,200500,16354140900,156900,156900,156900,156900,0
|
|
20240604,200400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,200300,16354140900,156900,156900,156900,156900,0
|
|
20240604,200200,16354140900,156900,156900,156900,156900,0
|
|
20240604,200100,16354140900,156900,156900,156900,156900,0
|
|
20240604,200000,16354140900,156900,156900,156900,156900,0
|
|
20240604,195900,16354140900,156900,156900,156900,156900,0
|
|
20240604,195800,16354140900,156900,156900,156900,156900,0
|
|
20240604,195700,16354140900,156900,156900,156900,156900,0
|
|
20240604,195600,16354140900,156900,156900,156900,156900,0
|
|
20240604,195500,16354140900,156900,156900,156900,156900,0
|
|
20240604,195400,16354140900,156900,156900,156900,156900,0
|
|
20240604,195300,16354140900,156900,156900,156900,156900,0
|
|
20240604,195200,16354140900,156900,156900,156900,156900,0
|
|
20240604,195100,16354140900,156900,156900,156900,156900,0
|
|
20240604,195000,16354140900,156900,156900,156900,156900,0
|
|
20240604,194900,16354140900,156900,156900,156900,156900,0
|
|
20240604,194800,16354140900,156900,156900,156900,156900,0
|
|
20240604,194700,16354140900,156900,156900,156900,156900,0
|
|
20240604,194600,16354140900,156900,156900,156900,156900,0
|
|
20240604,194500,16354140900,156900,156900,156900,156900,0
|
|
20240604,194400,16354140900,156900,156900,156900,156900,0
|
|
20240604,194300,16354140900,156900,156900,156900,156900,0
|
|
20240604,194200,16354140900,156900,156900,156900,156900,0
|
|
20240604,194100,16354140900,156900,156900,156900,156900,0
|
|
20240604,194000,16354140900,156900,156900,156900,156900,0
|
|
20240604,193900,16354140900,156900,156900,156900,156900,0
|
|
20240604,193800,16354140900,156900,156900,156900,156900,0
|
|
20240604,193700,16354140900,156900,156900,156900,156900,0
|
|
20240604,193600,16354140900,156900,156900,156900,156900,0
|
|
20240604,193500,16354140900,156900,156900,156900,156900,0
|
|
20240604,193400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,193300,16354140900,156900,156900,156900,156900,0
|
|
20240604,193200,16354140900,156900,156900,156900,156900,0
|
|
20240604,193100,16354140900,156900,156900,156900,156900,0
|
|
20240604,193000,16354140900,156900,156900,156900,156900,0
|
|
20240604,192900,16354140900,156900,156900,156900,156900,0
|
|
20240604,192800,16354140900,156900,156900,156900,156900,0
|
|
20240604,192700,16354140900,156900,156900,156900,156900,0
|
|
20240604,192600,16354140900,156900,156900,156900,156900,0
|
|
20240604,192500,16354140900,156900,156900,156900,156900,0
|
|
20240604,192400,16354140900,156900,156900,156900,156900,0
|
|
20240604,192300,16354140900,156900,156900,156900,156900,0
|
|
20240604,192200,16354140900,156900,156900,156900,156900,0
|
|
20240604,192100,16354140900,156900,156900,156900,156900,0
|
|
20240604,192000,16354140900,156900,156900,156900,156900,0
|
|
20240604,191900,16354140900,156900,156900,156900,156900,0
|
|
20240604,191800,16354140900,156900,156900,156900,156900,0
|
|
20240604,191700,16354140900,156900,156900,156900,156900,0
|
|
20240604,191600,16354140900,156900,156900,156900,156900,0
|
|
20240604,191500,16354140900,156900,156900,156900,156900,0
|
|
20240604,191400,16354140900,156900,156900,156900,156900,0
|
|
20240604,191300,16354140900,156900,156900,156900,156900,0
|
|
20240604,191200,16354140900,156900,156900,156900,156900,0
|
|
20240604,191100,16354140900,156900,156900,156900,156900,0
|
|
20240604,191000,16354140900,156900,156900,156900,156900,0
|
|
20240604,190900,16354140900,156900,156900,156900,156900,0
|
|
20240604,190800,16354140900,156900,156900,156900,156900,0
|
|
20240604,190700,16354140900,156900,156900,156900,156900,0
|
|
20240604,190600,16354140900,156900,156900,156900,156900,0
|
|
20240604,190500,16354140900,156900,156900,156900,156900,0
|
|
20240604,190400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,190300,16354140900,156900,156900,156900,156900,0
|
|
20240604,190200,16354140900,156900,156900,156900,156900,0
|
|
20240604,190100,16354140900,156900,156900,156900,156900,0
|
|
20240604,190000,16354140900,156900,156900,156900,156900,0
|
|
20240604,185900,16354140900,156900,156900,156900,156900,0
|
|
20240604,185800,16354140900,156900,156900,156900,156900,0
|
|
20240604,185700,16354140900,156900,156900,156900,156900,0
|
|
20240604,185600,16354140900,156900,156900,156900,156900,0
|
|
20240604,185500,16354140900,156900,156900,156900,156900,0
|
|
20240604,185400,16354140900,156900,156900,156900,156900,0
|
|
20240604,185300,16354140900,156900,156900,156900,156900,0
|
|
20240604,185200,16354140900,156900,156900,156900,156900,0
|
|
20240604,185100,16354140900,156900,156900,156900,156900,0
|
|
20240604,185000,16354140900,156900,156900,156900,156900,0
|
|
20240604,184900,16354140900,156900,156900,156900,156900,0
|
|
20240604,184800,16354140900,156900,156900,156900,156900,0
|
|
20240604,184700,16354140900,156900,156900,156900,156900,0
|
|
20240604,184600,16354140900,156900,156900,156900,156900,0
|
|
20240604,184500,16354140900,156900,156900,156900,156900,0
|
|
20240604,184400,16354140900,156900,156900,156900,156900,0
|
|
20240604,184300,16354140900,156900,156900,156900,156900,0
|
|
20240604,184200,16354140900,156900,156900,156900,156900,0
|
|
20240604,184100,16354140900,156900,156900,156900,156900,0
|
|
20240604,184000,16354140900,156900,156900,156900,156900,0
|
|
20240604,183900,16354140900,156900,156900,156900,156900,0
|
|
20240604,183800,16354140900,156900,156900,156900,156900,0
|
|
20240604,183700,16354140900,156900,156900,156900,156900,0
|
|
20240604,183600,16354140900,156900,156900,156900,156900,0
|
|
20240604,183500,16354140900,156900,156900,156900,156900,0
|
|
20240604,183400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,183300,16354140900,156900,156900,156900,156900,0
|
|
20240604,183200,16354140900,156900,156900,156900,156900,0
|
|
20240604,183100,16354140900,156900,156900,156900,156900,0
|
|
20240604,183000,16354140900,156900,156900,156900,156900,0
|
|
20240604,182900,16354140900,156900,156900,156900,156900,0
|
|
20240604,182800,16354140900,156900,156900,156900,156900,0
|
|
20240604,182700,16354140900,156900,156900,156900,156900,0
|
|
20240604,182600,16354140900,156900,156900,156900,156900,0
|
|
20240604,182500,16354140900,156900,156900,156900,156900,0
|
|
20240604,182400,16354140900,156900,156900,156900,156900,0
|
|
20240604,182300,16354140900,156900,156900,156900,156900,0
|
|
20240604,182200,16354140900,156900,156900,156900,156900,0
|
|
20240604,182100,16354140900,156900,156900,156900,156900,0
|
|
20240604,182000,16354140900,156900,156900,156900,156900,0
|
|
20240604,181900,16354140900,156900,156900,156900,156900,0
|
|
20240604,181800,16354140900,156900,156900,156900,156900,0
|
|
20240604,181700,16354140900,156900,156900,156900,156900,0
|
|
20240604,181600,16354140900,156900,156900,156900,156900,0
|
|
20240604,181500,16354140900,156900,156900,156900,156900,0
|
|
20240604,181400,16354140900,156900,156900,156900,156900,0
|
|
20240604,181300,16354140900,156900,156900,156900,156900,0
|
|
20240604,181200,16354140900,156900,156900,156900,156900,0
|
|
20240604,181100,16354140900,156900,156900,156900,156900,0
|
|
20240604,181000,16354140900,156900,156900,156900,156900,0
|
|
20240604,180900,16354140900,156900,156900,156900,156900,0
|
|
20240604,180800,16354140900,156900,156900,156900,156900,0
|
|
20240604,180700,16354140900,156900,156900,156900,156900,0
|
|
20240604,180600,16354140900,156900,156900,156900,156900,0
|
|
20240604,180500,16354140900,156900,156900,156900,156900,0
|
|
20240604,180400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,180300,16354140900,156900,156900,156900,156900,0
|
|
20240604,180200,16354140900,156900,156900,156900,156900,0
|
|
20240604,180100,16354140900,156900,156900,156900,156900,0
|
|
20240604,180000,16354140900,156900,156900,156900,156900,0
|
|
20240604,175900,16354140900,156900,156900,156900,156900,0
|
|
20240604,175800,16354140900,156900,156900,156900,156900,0
|
|
20240604,175700,16354140900,156900,156900,156900,156900,0
|
|
20240604,175600,16354140900,156900,156900,156900,156900,0
|
|
20240604,175500,16354140900,156900,156900,156900,156900,0
|
|
20240604,175400,16354140900,156900,156900,156900,156900,0
|
|
20240604,175300,16354140900,156900,156900,156900,156900,0
|
|
20240604,175200,16354140900,156900,156900,156900,156900,0
|
|
20240604,175100,16354140900,156900,156900,156900,156900,0
|
|
20240604,175000,16354140900,156900,156900,156900,156900,0
|
|
20240604,174900,16354140900,156900,156900,156900,156900,0
|
|
20240604,174800,16354140900,156900,156900,156900,156900,0
|
|
20240604,174700,16354140900,156900,156900,156900,156900,0
|
|
20240604,174600,16354140900,156900,156900,156900,156900,0
|
|
20240604,174500,16354140900,156900,156900,156900,156900,0
|
|
20240604,174400,16354140900,156900,156900,156900,156900,0
|
|
20240604,174300,16354140900,156900,156900,156900,156900,0
|
|
20240604,174200,16354140900,156900,156900,156900,156900,0
|
|
20240604,174100,16354140900,156900,156900,156900,156900,0
|
|
20240604,174000,16354140900,156900,156900,156900,156900,0
|
|
20240604,173900,16354140900,156900,156900,156900,156900,0
|
|
20240604,173800,16354140900,156900,156900,156900,156900,0
|
|
20240604,173700,16354140900,156900,156900,156900,156900,0
|
|
20240604,173600,16354140900,156900,156900,156900,156900,0
|
|
20240604,173500,16354140900,156900,156900,156900,156900,0
|
|
20240604,173400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,173300,16354140900,156900,156900,156900,156900,0
|
|
20240604,173200,16354140900,156900,156900,156900,156900,0
|
|
20240604,173100,16354140900,156900,156900,156900,156900,0
|
|
20240604,173000,16354140900,156900,156900,156900,156900,0
|
|
20240604,172900,16354140900,156900,156900,156900,156900,0
|
|
20240604,172800,16354140900,156900,156900,156900,156900,0
|
|
20240604,172700,16354140900,156900,156900,156900,156900,0
|
|
20240604,172600,16354140900,156900,156900,156900,156900,0
|
|
20240604,172500,16354140900,156900,156900,156900,156900,0
|
|
20240604,172400,16354140900,156900,156900,156900,156900,0
|
|
20240604,172300,16354140900,156900,156900,156900,156900,0
|
|
20240604,172200,16354140900,156900,156900,156900,156900,0
|
|
20240604,172100,16354140900,156900,156900,156900,156900,0
|
|
20240604,172000,16354140900,156900,156900,156900,156900,0
|
|
20240604,171900,16354140900,156900,156900,156900,156900,0
|
|
20240604,171800,16354140900,156900,156900,156900,156900,0
|
|
20240604,171700,16354140900,156900,156900,156900,156900,0
|
|
20240604,171600,16354140900,156900,156900,156900,156900,0
|
|
20240604,171500,16354140900,156900,156900,156900,156900,0
|
|
20240604,171400,16354140900,156900,156900,156900,156900,0
|
|
20240604,171300,16354140900,156900,156900,156900,156900,0
|
|
20240604,171200,16354140900,156900,156900,156900,156900,0
|
|
20240604,171100,16354140900,156900,156900,156900,156900,0
|
|
20240604,171000,16354140900,156900,156900,156900,156900,0
|
|
20240604,170900,16354140900,156900,156900,156900,156900,0
|
|
20240604,170800,16354140900,156900,156900,156900,156900,0
|
|
20240604,170700,16354140900,156900,156900,156900,156900,0
|
|
20240604,170600,16354140900,156900,156900,156900,156900,0
|
|
20240604,170500,16354140900,156900,156900,156900,156900,0
|
|
20240604,170400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,170300,16354140900,156900,156900,156900,156900,0
|
|
20240604,170200,16354140900,156900,156900,156900,156900,0
|
|
20240604,170100,16354140900,156900,156900,156900,156900,0
|
|
20240604,170000,16354140900,156900,156900,156900,156900,0
|
|
20240604,165900,16354140900,156900,156900,156900,156900,0
|
|
20240604,165800,16354140900,156900,156900,156900,156900,0
|
|
20240604,165700,16354140900,156900,156900,156900,156900,0
|
|
20240604,165600,16354140900,156900,156900,156900,156900,0
|
|
20240604,165500,16354140900,156900,156900,156900,156900,0
|
|
20240604,165400,16354140900,156900,156900,156900,156900,0
|
|
20240604,165300,16354140900,156900,156900,156900,156900,0
|
|
20240604,165200,16354140900,156900,156900,156900,156900,0
|
|
20240604,165100,16354140900,156900,156900,156900,156900,0
|
|
20240604,165000,16354140900,156900,156900,156900,156900,0
|
|
20240604,164900,16354140900,156900,156900,156900,156900,0
|
|
20240604,164800,16354140900,156900,156900,156900,156900,0
|
|
20240604,164700,16354140900,156900,156900,156900,156900,0
|
|
20240604,164600,16354140900,156900,156900,156900,156900,0
|
|
20240604,164500,16354140900,156900,156900,156900,156900,0
|
|
20240604,164400,16354140900,156900,156900,156900,156900,0
|
|
20240604,164300,16354140900,156900,156900,156900,156900,0
|
|
20240604,164200,16354140900,156900,156900,156900,156900,0
|
|
20240604,164100,16354140900,156900,156900,156900,156900,0
|
|
20240604,164000,16354140900,156900,156900,156900,156900,0
|
|
20240604,163900,16354140900,156900,156900,156900,156900,0
|
|
20240604,163800,16354140900,156900,156900,156900,156900,0
|
|
20240604,163700,16354140900,156900,156900,156900,156900,0
|
|
20240604,163600,16354140900,156900,156900,156900,156900,0
|
|
20240604,163500,16354140900,156900,156900,156900,156900,0
|
|
20240604,163400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,163300,16354140900,156900,156900,156900,156900,0
|
|
20240604,163200,16354140900,156900,156900,156900,156900,0
|
|
20240604,163100,16354140900,156900,156900,156900,156900,0
|
|
20240604,163000,16354140900,156900,156900,156900,156900,0
|
|
20240604,162900,16354140900,156900,156900,156900,156900,0
|
|
20240604,162800,16354140900,156900,156900,156900,156900,0
|
|
20240604,162700,16354140900,156900,156900,156900,156900,0
|
|
20240604,162600,16354140900,156900,156900,156900,156900,0
|
|
20240604,162500,16354140900,156900,156900,156900,156900,0
|
|
20240604,162400,16354140900,156900,156900,156900,156900,0
|
|
20240604,162300,16354140900,156900,156900,156900,156900,0
|
|
20240604,162200,16354140900,156900,156900,156900,156900,0
|
|
20240604,162100,16354140900,156900,156900,156900,156900,0
|
|
20240604,162000,16354140900,156900,156900,156900,156900,0
|
|
20240604,161900,16354140900,156900,156900,156900,156900,0
|
|
20240604,161800,16354140900,156900,156900,156900,156900,0
|
|
20240604,161700,16354140900,156900,156900,156900,156900,0
|
|
20240604,161600,16354140900,156900,156900,156900,156900,0
|
|
20240604,161500,16354140900,156900,156900,156900,156900,0
|
|
20240604,161400,16354140900,156900,156900,156900,156900,0
|
|
20240604,161300,16354140900,156900,156900,156900,156900,0
|
|
20240604,161200,16354140900,156900,156900,156900,156900,0
|
|
20240604,161100,16354140900,156900,156900,156900,156900,0
|
|
20240604,161000,16354140900,156900,156900,156900,156900,0
|
|
20240604,160900,16354140900,156900,156900,156900,156900,0
|
|
20240604,160800,16354140900,156900,156900,156900,156900,0
|
|
20240604,160700,16354140900,156900,156900,156900,156900,0
|
|
20240604,160600,16354140900,156900,156900,156900,156900,0
|
|
20240604,160500,16354140900,156900,156900,156900,156900,0
|
|
20240604,160400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,160300,16354140900,156900,156900,156900,156900,0
|
|
20240604,160200,16354140900,156900,156900,156900,156900,0
|
|
20240604,160100,16354140900,156900,156900,156900,156900,0
|
|
20240604,160000,16354140900,156900,156900,156900,156900,0
|
|
20240604,155900,16354140900,156900,156900,156900,156900,0
|
|
20240604,155800,16354140900,156900,156900,156900,156900,0
|
|
20240604,155700,16354140900,156900,156900,156900,156900,0
|
|
20240604,155600,16354140900,156900,156900,156900,156900,0
|
|
20240604,155500,16354140900,156900,156900,156900,156900,0
|
|
20240604,155400,16354140900,156900,156900,156900,156900,0
|
|
20240604,155300,16354140900,156900,156900,156900,156900,0
|
|
20240604,155200,16354140900,156900,156900,156900,156900,0
|
|
20240604,155100,16354140900,156900,156900,156900,156900,0
|
|
20240604,155000,16354140900,156900,156900,156900,156900,0
|
|
20240604,154900,16354140900,156900,156900,156900,156900,0
|
|
20240604,154800,16354140900,156900,156900,156900,156900,0
|
|
20240604,154700,16354140900,156900,156900,156900,156900,0
|
|
20240604,154600,16354140900,156900,156900,156900,156900,0
|
|
20240604,154500,16354140900,156900,156900,156900,156900,0
|
|
20240604,154400,16354140900,156900,156900,156900,156900,0
|
|
20240604,154300,16354140900,156900,156900,156900,156900,0
|
|
20240604,154200,16354140900,156900,156900,156900,156900,0
|
|
20240604,154100,16354140900,156900,156900,156900,156900,0
|
|
20240604,154000,16354140900,156900,156900,156900,156900,0
|
|
20240604,153900,16354140900,156900,156900,156900,156900,0
|
|
20240604,153800,16354140900,156900,156900,156900,156900,0
|
|
20240604,153700,16354140900,156900,156900,156900,156900,0
|
|
20240604,153600,16354140900,156900,156900,156900,156900,0
|
|
20240604,153500,16354140900,156900,156900,156900,156900,0
|
|
20240604,153400,16354140900,156900,156900,156900,156900,1087
|
|
20240604,153300,16354140900,156900,156900,156900,156900,0
|
|
20240604,153200,16354140900,156900,156900,156900,156900,0
|
|
20240604,153100,16354140900,156900,156900,156900,156900,0
|
|
20240604,153000,16354140900,156900,156900,156900,156900,1087
|
|
20240604,152900,16183590600,156900,156900,156900,156900,0
|
|
20240604,152800,16183590600,156900,156900,156900,156900,0
|
|
20240604,152700,16183590600,156900,156900,156900,156900,0
|
|
20240604,152600,16183590600,156900,156900,156900,156900,0
|
|
20240604,152500,16183590600,156900,156900,156900,156900,0
|
|
20240604,152400,16183590600,156900,156900,156900,156900,0
|
|
20240604,152300,16183590600,156900,156900,156900,156900,0
|
|
20240604,152200,16183590600,156900,156900,156900,156900,0
|
|
20240604,152100,16183590600,156900,156900,156900,156900,0
|
|
20240604,152000,16183590600,156900,156900,156900,156900,0
|
|
20240604,151900,16183590600,156900,157000,157000,156900,61
|
|
20240604,151800,16174016100,157000,157800,157800,157000,42
|
|
20240604,151700,16167405900,157200,157700,157800,157200,28
|
|
20240604,151600,16162993300,157400,157700,157800,157400,29
|
|
20240604,151500,16158423300,157700,157500,157700,157200,88
|
|
20240604,151400,16144560000,157700,157900,157900,157600,113
|
|
20240604,151300,16126740700,157700,157600,157900,157600,137
|
|
20240604,151200,16105139200,157600,157600,157700,157500,105
|
|
20240604,151100,16088591100,157600,157400,157600,157400,101
|
|
20240604,151000,16072682900,157500,157300,157500,157300,102
|
|
20240604,150900,16056622700,157300,157200,157400,157200,56
|
|
20240604,150800,16047816800,157300,157400,157500,157200,40
|
|
20240604,150700,16041523400,157400,157600,157600,157400,38
|
|
20240604,150600,16035539700,157400,157300,157600,157300,128
|
|
20240604,150500,16015371400,157700,157500,157700,157000,38
|
|
20240604,150400,16009386900,157800,157000,157800,156900,1171
|
|
20240604,150300,15825329900,157000,156800,157000,156800,121
|
|
20240604,150200,15806344000,156800,156800,156900,156700,112
|
|
20240604,150100,15788778800,156800,156600,156800,156600,40
|
|
20240604,150000,15782510200,156600,156400,156700,156400,96
|
|
20240604,145900,15767477000,156400,156500,156500,156400,86
|
|
20240604,145800,15754019400,156500,156400,156600,156400,116
|
|
20240604,145700,15735868700,156300,156300,156500,156200,56
|
|
20240604,145600,15727111600,156300,156400,156400,156200,268
|
|
20240604,145500,15685221500,156300,156400,156500,156300,70
|
|
20240604,145400,15674275300,156300,156100,156400,156100,137
|
|
20240604,145300,15652864700,156200,156100,156200,156100,17
|
|
20240604,145200,15650210400,156000,156200,156200,156000,40
|
|
20240604,145100,15643963400,156200,156100,156200,155900,33
|
|
20240604,145000,15638813500,156100,156000,156200,155800,72
|
|
20240604,144900,15627583700,156200,156100,156200,156000,39
|
|
20240604,144800,15621495800,156100,156000,156100,155900,30
|
|
20240604,144700,15616816600,156100,156100,156200,155900,304
|
|
20240604,144600,15569342700,155700,156100,156100,155700,146
|
|
20240604,144500,15546595200,156100,156000,156100,155900,30
|
|
20240604,144400,15541914700,156100,156000,156100,155900,44
|
|
20240604,144300,15535047600,156000,156000,156100,155900,51
|
|
20240604,144200,15527090800,155900,156000,156100,155900,37
|
|
20240604,144100,15521319200,156100,156000,156200,155900,39
|
|
20240604,144000,15515235300,155900,155900,156100,155900,27
|
|
20240604,143900,15511023900,155900,156300,156300,155900,219
|
|
20240604,143800,15476825500,156300,156200,156400,156000,245
|
|
20240604,143700,15438539500,156100,155900,156100,155800,350
|
|
20240604,143600,15383940600,156000,155800,156000,155800,83
|
|
20240604,143500,15370996300,155900,156000,156000,155900,40
|
|
20240604,143400,15364758300,156000,156000,156200,155800,225
|
|
20240604,143300,15329653300,155900,155800,156200,155800,11
|
|
20240604,143200,15327938000,155900,155800,156200,155800,48
|
|
20240604,143100,15320450100,155900,156000,156000,155800,59
|
|
20240604,143000,15311252900,155900,156100,156100,155900,41
|
|
20240604,142900,15304857500,156100,156000,156200,156000,44
|
|
20240604,142800,15297989100,156000,156100,156200,156000,39
|
|
20240604,142700,15291901800,156200,156200,156200,156100,20
|
|
20240604,142600,15288778600,156100,156100,156100,155900,82
|
|
20240604,142500,15275981700,156000,156200,156200,156000,16
|
|
20240604,142400,15273484300,156200,156100,156300,156000,42
|
|
20240604,142300,15266923900,156200,156000,156200,156000,94
|
|
20240604,142200,15252242600,156100,156000,156100,156000,56
|
|
20240604,142100,15243501600,156000,155900,156100,155900,30
|
|
20240604,142000,15238820600,155900,155900,156000,155800,144
|
|
20240604,141900,15216359000,155900,156000,156000,155900,51
|
|
20240604,141800,15208403600,156100,155600,156400,155600,28
|
|
20240604,141700,15204036300,155400,155700,156200,155400,334
|
|
20240604,141600,15152045900,155700,156400,156400,155700,1319
|
|
20240604,141500,14946059500,156500,156500,156500,156400,72
|
|
20240604,141400,14934797200,156500,156500,156600,156300,316
|
|
20240604,141300,14885370500,156700,157000,157000,156500,44
|
|
20240604,141200,14878479000,156900,156800,157000,156800,16
|
|
20240604,141100,14875968900,156900,156700,157000,156700,35
|
|
20240604,141000,14870477500,156500,156600,156600,156500,19
|
|
20240604,140900,14867503100,156700,156600,156700,156400,90
|
|
20240604,140800,14853416700,156600,156800,156800,156500,76
|
|
20240604,140700,14841509200,156700,156800,156800,156700,9
|
|
20240604,140600,14840098400,156800,156800,157000,156800,96
|
|
20240604,140500,14825037800,156900,156800,157000,156700,58
|
|
20240604,140400,14815940200,156800,157000,157000,156800,24
|
|
20240604,140300,14812174900,156900,156800,156900,156800,21
|
|
20240604,140200,14808880800,156800,156500,157000,156500,45
|
|
20240604,140100,14801826600,156500,156500,156600,156300,372
|
|
20240604,140000,14743661300,156600,156900,156900,156500,42
|
|
20240604,135900,14737081900,156900,156500,157000,156500,40
|
|
20240604,135800,14730807100,156400,156400,156800,156400,45
|
|
20240604,135700,14723757300,156400,157000,157100,156400,536
|
|
20240604,135600,14639891500,156900,157000,157300,156900,128
|
|
20240604,135500,14619765200,157000,157200,157200,156900,155
|
|
20240604,135400,14595436300,157200,157300,157300,157200,51
|
|
20240604,135300,14587415200,157400,157300,157400,157200,67
|
|
20240604,135200,14576869800,157300,157500,157500,157300,42
|
|
20240604,135100,14570258100,157200,157300,157500,157200,88
|
|
20240604,135000,14556405800,157300,157200,157400,157200,34
|
|
20240604,134900,14551057800,157200,157100,157200,157100,26
|
|
20240604,134800,14546971200,157200,157100,157200,157100,38
|
|
20240604,134700,14540998900,157100,157300,157300,157000,100
|
|
20240604,134600,14525280600,157200,157700,157700,157200,86
|
|
20240604,134500,14511745600,157600,157700,157700,157500,46
|
|
20240604,134400,14504494500,157800,157800,157800,157700,16
|
|
20240604,134300,14501970600,157600,157800,157800,157600,99
|
|
20240604,134200,14486358400,157800,157800,157800,157700,22
|
|
20240604,134100,14482888400,157900,157700,157900,157700,29
|
|
20240604,134000,14478310000,157900,157900,157900,157500,57
|
|
20240604,133900,14469317100,157900,157600,157900,157600,118
|
|
20240604,133800,14450708800,157600,157500,157600,157500,48
|
|
20240604,133700,14443146400,157500,157500,157600,157300,117
|
|
20240604,133600,14424736600,157500,157500,157600,157400,20
|
|
20240604,133500,14421586900,157400,157200,157400,157200,156
|
|
20240604,133400,14397049000,156900,157200,157300,156900,114
|
|
20240604,133300,14379128900,157000,156800,157200,156500,76
|
|
20240604,133200,14367203100,156800,157100,157400,156600,69
|
|
20240604,133100,14356380800,157000,157400,157400,157000,64
|
|
20240604,133000,14346325100,157300,157500,157600,157200,38
|
|
20240604,132900,14340346500,157500,157200,157600,157200,16
|
|
20240604,132800,14337826600,157200,157100,157600,157100,72
|
|
20240604,132700,14326502300,157100,157600,157800,157100,193
|
|
20240604,132600,14296149800,157500,158000,158100,157500,264
|
|
20240604,132500,14254501200,158100,158100,158300,157900,172
|
|
20240604,132400,14227315100,158200,158200,158300,158100,84
|
|
20240604,132300,14214026100,158300,158800,158800,158300,74
|
|
20240604,132200,14202303900,158300,158700,158900,158100,155
|
|
20240604,132100,14177738200,158800,158800,158900,158600,99
|
|
20240604,132000,14162030300,158800,158800,159000,158700,62
|
|
20240604,131900,14152184100,158900,159000,159100,158800,28
|
|
20240604,131800,14147732600,159000,159100,159100,159000,30
|
|
20240604,131700,14142959700,159000,159100,159200,159000,198
|
|
20240604,131600,14111475700,159100,159100,159700,159100,63
|
|
20240604,131500,14101434800,159000,159100,159600,159000,38
|
|
20240604,131400,14095382600,159200,159300,159500,159000,29
|
|
20240604,131300,14090768000,159300,159400,159700,159300,76
|
|
20240604,131200,14078647400,159700,159400,159700,159200,42
|
|
20240604,131100,14071949300,159400,159200,159700,159000,433
|
|
20240604,131000,14002915100,159200,159600,159800,159200,63
|
|
20240604,130900,13992871900,159300,159600,159600,159200,34
|
|
20240604,130800,13987454800,159600,159900,159900,159600,28
|
|
20240604,130700,13982982800,159700,159800,159900,159400,45
|
|
20240604,130600,13975792100,159800,159300,160000,159200,16
|
|
20240604,130500,13973241400,159200,159300,160000,159200,31
|
|
20240604,130400,13968296600,159200,159600,159800,159200,74
|
|
20240604,130300,13956485300,159600,159700,159800,159600,25
|
|
20240604,130200,13952495000,159800,159500,159800,159500,22
|
|
20240604,130100,13948981800,159500,160000,160100,159500,80
|
|
20240604,130000,13936203000,160000,159900,160100,159900,38
|
|
20240604,125900,13930121300,160000,160200,160200,160000,23
|
|
20240604,125800,13926439200,160200,160100,160200,160100,37
|
|
20240604,125700,13920512000,160200,160300,160300,159800,86
|
|
20240604,125600,13906748700,160300,160300,160300,160200,30
|
|
20240604,125500,13901939800,160300,160300,160300,160200,69
|
|
20240604,125400,13890880200,160200,160200,160700,160100,244
|
|
20240604,125300,13851744800,160100,160100,160200,160100,23
|
|
20240604,125200,13848061500,160100,160000,160100,160000,150
|
|
20240604,125100,13824060900,160000,159900,160000,159800,125
|
|
20240604,125000,13804068000,159900,159700,159900,159600,76
|
|
20240604,124900,13791925100,159600,159400,159700,159400,75
|
|
20240604,124800,13779959300,159400,159400,159400,159400,39
|
|
20240604,124700,13773742700,159400,159500,159500,159400,18
|
|
20240604,124600,13770873300,159500,159600,159600,159300,30
|
|
20240604,124500,13766086900,159600,159200,159600,159100,153
|
|
20240604,124400,13741718800,159200,159500,159500,159200,63
|
|
20240604,124300,13731685700,159500,159500,159500,159500,20
|
|
20240604,124200,13728495700,159500,159400,159500,159300,38
|
|
20240604,124100,13722437900,159400,159400,159500,159400,4
|
|
20240604,124000,13721800200,159400,159400,159400,159300,47
|
|
20240604,123900,13714309600,159400,159500,159600,159200,219
|
|
20240604,123800,13679393400,159500,159700,159700,159500,74
|
|
20240604,123700,13667586800,159700,159800,159800,159600,33
|
|
20240604,123600,13662315100,159800,159800,160000,159500,218
|
|
20240604,123500,13627475500,159800,159800,159900,159700,20
|
|
20240604,123400,13624279000,159800,159400,159900,159400,94
|
|
20240604,123300,13609258400,159600,159800,159800,159400,52
|
|
20240604,123200,13600959200,159700,159800,159800,159700,36
|
|
20240604,123100,13595207600,159800,159700,159800,159400,17
|
|
20240604,123000,13592493900,159400,159700,159700,159400,34
|
|
20240604,122900,13587066300,159600,159700,159700,159400,20
|
|
20240604,122800,13583875500,159700,159800,159800,159300,19
|
|
20240604,122700,13580840200,159800,159600,159900,159200,48
|
|
20240604,122600,13573180200,159600,159900,159900,159200,66
|
|
20240604,122500,13562659200,159600,160100,160100,159600,9
|
|
20240604,122400,13561220800,160200,159200,160200,159200,82
|
|
20240604,122300,13548136100,159200,159100,159200,159000,165
|
|
20240604,122200,13521883000,159100,160000,160000,159100,155
|
|
20240604,122100,13497171700,160000,160100,160200,159500,161
|
|
20240604,122000,13471440200,160200,160700,160700,160200,28
|
|
20240604,121900,13466948600,160700,160600,160700,160000,69
|
|
20240604,121800,13455895900,160700,160400,160700,160200,98
|
|
20240604,121700,13440176400,160500,160600,160700,160500,33
|
|
20240604,121600,13434878800,160600,160500,160600,160500,25
|
|
20240604,121500,13430864200,160500,160500,160700,160300,60
|
|
20240604,121400,13421236900,160400,160800,160800,160400,91
|
|
20240604,121300,13406633700,160200,160600,160900,160200,68
|
|
20240604,121200,13395718700,161000,160600,161000,160600,103
|
|
20240604,121100,13379150900,160400,160100,160400,160100,43
|
|
20240604,121000,13372260200,160000,160400,160400,160000,40
|
|
20240604,120900,13365854300,160400,160800,160800,160400,55
|
|
20240604,120800,13357015200,160800,160900,160900,160600,148
|
|
20240604,120700,13333239100,160800,161200,161200,160800,115
|
|
20240604,120600,13314715100,161200,160800,161200,160800,169
|
|
20240604,120500,13287512700,160600,160700,160900,160600,300
|
|
20240604,120400,13239282200,160700,160500,160700,160500,23
|
|
20240604,120300,13235588700,160500,160500,160600,160500,139
|
|
20240604,120200,13213275000,160500,160500,160500,160300,27
|
|
20240604,120100,13208942100,160400,160500,160500,160200,50
|
|
20240604,120000,13200924000,160500,160300,160500,160300,41
|
|
20240604,115900,13194345000,160400,160400,160500,160300,40
|
|
20240604,115800,13187928900,160300,160400,160400,160300,24
|
|
20240604,115700,13184081100,160300,160600,160700,160300,68
|
|
20240604,115600,13173158400,160500,160500,160600,160500,119
|
|
20240604,115500,13154055100,160500,160100,160600,160100,65
|
|
20240604,115400,13143642100,160600,160400,160600,160400,62
|
|
20240604,115300,13133689400,160400,160600,160600,160400,57
|
|
20240604,115200,13124542200,160500,160700,160800,160500,104
|
|
20240604,115100,13107834500,160700,160600,160800,160600,59
|
|
20240604,115000,13098349300,160500,160800,160900,160400,91
|
|
20240604,114900,13083721700,160300,160300,160800,160300,181
|
|
20240604,114800,13054648000,159900,159900,160500,159900,186
|
|
20240604,114700,13024862300,159900,160100,160100,159800,13
|
|
20240604,114600,13022783400,160100,159900,160100,159800,49
|
|
20240604,114500,13014943400,160000,159700,160000,159600,185
|
|
20240604,114400,12985414000,160100,160300,160300,159600,403
|
|
20240604,114300,12920953300,160200,160600,160600,160100,88
|
|
20240604,114200,12906849900,160500,160600,160700,160200,33
|
|
20240604,114100,12901553700,160600,160700,160700,160100,209
|
|
20240604,114000,12868001900,160700,161300,161500,160700,388
|
|
20240604,113900,12805500900,161400,161600,161700,161400,48
|
|
20240604,113800,12797749000,161700,161500,161900,161300,1014
|
|
20240604,113700,12633719100,161500,161900,161900,161500,242
|
|
20240604,113600,12594572800,161800,161400,161900,161400,282
|
|
20240604,113500,12549006800,161500,161200,161500,161000,696
|
|
20240604,113400,12436718700,161300,160900,161500,160800,930
|
|
20240604,113300,12286942400,160900,159900,160900,159900,2657
|
|
20240604,113200,11861295300,160000,159900,160000,159800,1132
|
|
20240604,113100,11680206000,159800,159700,159900,159700,222
|
|
20240604,113000,11644734800,159700,159500,159700,159400,390
|
|
20240604,112900,11582519100,159500,159200,159500,159200,487
|
|
20240604,112800,11504895100,159100,159100,159200,159000,32
|
|
20240604,112700,11499804800,159100,159100,159100,159000,59
|
|
20240604,112600,11490422200,159000,159000,159100,159000,62
|
|
20240604,112500,11480559700,159000,158800,159000,158800,58
|
|
20240604,112400,11471338300,159000,158600,159000,158600,76
|
|
20240604,112300,11459270100,158500,158800,158900,158500,93
|
|
20240604,112200,11444512900,158800,159000,159000,158700,21
|
|
20240604,112100,11441179200,158900,158900,159000,158800,89
|
|
20240604,112000,11427038200,158900,158900,158900,158900,68
|
|
20240604,111900,11416233000,158900,158900,159100,158700,51
|
|
20240604,111800,11408125700,158600,158700,158900,158500,73
|
|
20240604,111700,11396536400,158700,159000,159000,158700,25
|
|
20240604,111600,11392562500,158700,158800,159000,158700,21
|
|
20240604,111500,11389226200,158700,158700,158700,158500,125
|
|
20240604,111400,11369403200,158700,159000,159100,158700,18
|
|
20240604,111300,11366539900,159000,159100,159100,158600,64
|
|
20240604,111200,11356367800,159100,159100,159200,158600,24
|
|
20240604,111100,11352555800,158800,159000,159200,158800,50
|
|
20240604,111000,11344603800,159100,159000,159100,159000,35
|
|
20240604,110900,11339036800,159200,159200,159200,159000,86
|
|
20240604,110800,11325356200,159300,159200,159400,159200,95
|
|
20240604,110700,11310228600,159200,159200,159300,159200,44
|
|
20240604,110600,11303221100,159200,159300,159300,159200,68
|
|
20240604,110500,11292391900,159300,159200,159300,159100,137
|
|
20240604,110400,11270579300,159200,158500,159200,158500,48
|
|
20240604,110300,11262940100,159000,158900,159200,158400,537
|
|
20240604,110200,11177582800,158800,158200,158800,158200,434
|
|
20240604,110100,11108754700,158200,158300,158500,158200,46
|
|
20240604,110000,11101469900,158500,158300,158500,158300,63
|
|
20240604,105900,11091491400,158400,158300,158500,158300,41
|
|
20240604,105800,11084997700,158500,158300,158500,158300,51
|
|
20240604,105700,11076916500,158300,158300,158400,158300,25
|
|
20240604,105600,11072958800,158200,158400,158500,158200,46
|
|
20240604,105500,11065673000,158400,158500,158600,158400,36
|
|
20240604,105400,11059965500,158500,158400,158500,158300,17
|
|
20240604,105300,11057272500,158500,158500,158800,157800,140
|
|
20240604,105200,11035123200,158500,158500,158500,158400,36
|
|
20240604,105100,11029419800,158600,158600,158700,158500,19
|
|
20240604,105000,11026406000,158700,158400,158700,158300,78
|
|
20240604,104900,11014038000,158400,158200,158400,158200,24
|
|
20240604,104800,11010238100,158100,158100,158200,158100,21
|
|
20240604,104700,11006917900,158600,158400,158600,158100,165
|
|
20240604,104600,10980784500,158400,158500,158500,158200,122
|
|
20240604,104500,10961461500,158500,158700,158700,158400,58
|
|
20240604,104400,10952267400,158700,158800,158800,158500,39
|
|
20240604,104300,10946078600,158800,158800,158800,158200,60
|
|
20240604,104200,10936561800,158800,158800,158800,158200,117
|
|
20240604,104100,10918018100,158600,158900,158900,158600,72
|
|
20240604,104000,10906591000,158800,158900,159000,158800,126
|
|
20240604,103900,10886564500,158900,158900,158900,158800,138
|
|
20240604,103800,10864642700,158900,158500,158900,158500,60
|
|
20240604,103700,10855117700,158500,158500,159000,158500,1387
|
|
20240604,103600,10634786400,158500,158500,158500,158300,48
|
|
20240604,103500,10627183200,158500,158500,158800,158400,100
|
|
20240604,103400,10611335000,158400,158600,158900,158400,40
|
|
20240604,103300,10604993300,158800,158700,158800,158600,167
|
|
20240604,103200,10578489400,158700,158800,158900,158300,39
|
|
20240604,103100,10572298900,158800,158300,158800,158200,95
|
|
20240604,103000,10557221600,158300,158000,158300,157500,175
|
|
20240604,102900,10529529300,157000,158000,158100,156800,542
|
|
20240604,102800,10444166800,158100,158600,158600,158100,77
|
|
20240604,102700,10431977900,158500,158700,158800,158200,338
|
|
20240604,102600,10378317700,158800,158700,158800,158200,216
|
|
20240604,102500,10344029500,158700,158200,159000,158200,1071
|
|
20240604,102400,10173907100,158200,158100,158400,158100,189
|
|
20240604,102300,10143996300,158100,157900,158100,157500,385
|
|
20240604,102200,10083195700,157800,157400,157800,157400,220
|
|
20240604,102100,10048515000,157400,157100,157400,157100,45
|
|
20240604,102000,10041440100,157200,156900,157200,156600,59
|
|
20240604,101900,10032179600,156600,156200,156600,156200,216
|
|
20240604,101800,9998415000,156200,156100,156200,156100,53
|
|
20240604,101700,9990139400,156200,156200,156200,156100,68
|
|
20240604,101600,9979520600,156200,156100,156200,156100,52
|
|
20240604,101500,9971400300,156200,156200,156300,156100,12
|
|
20240604,101400,9969525400,156200,156100,156200,156100,25
|
|
20240604,101300,9965621100,156300,156100,156300,156000,27
|
|
20240604,101200,9961404000,156000,156100,156200,156000,388
|
|
20240604,101100,9900813300,156100,156200,156400,156100,73
|
|
20240604,101000,9889411900,156200,156300,156400,156200,37
|
|
20240604,100900,9883630500,156300,155900,156400,155900,25
|
|
20240604,100800,9879723000,155900,156300,156400,155900,47
|
|
20240604,100700,9872374800,156300,155700,156400,155600,88
|
|
20240604,100600,9858643800,155600,155600,155700,155600,57
|
|
20240604,100500,9849772600,155600,155700,155700,155400,760
|
|
20240604,100400,9731562100,155600,156000,156000,155600,112
|
|
20240604,100300,9714122200,156000,155600,156400,155600,113
|
|
20240604,100200,9696521100,155500,156600,156600,155500,818
|
|
20240604,100100,9568884800,156900,156900,156900,156600,23
|
|
20240604,100000,9565278700,157100,156800,157200,156800,111
|
|
20240604,095900,9547855500,156800,156900,157300,156800,113
|
|
20240604,095800,9530132800,156900,156300,156900,156300,61
|
|
20240604,095700,9520583800,156300,156500,156500,156300,177
|
|
20240604,095600,9492893000,156700,156800,156800,156500,238
|
|
20240604,095500,9455624600,156800,157600,157600,156800,335
|
|
20240604,095400,9402970100,157500,157600,157600,157400,286
|
|
20240604,095300,9357925900,157600,157600,157900,157500,94
|
|
20240604,095200,9343112400,157600,157600,157600,157400,112
|
|
20240604,095100,9325471800,157500,158000,158000,157500,227
|
|
20240604,095000,9289652900,158100,157900,158100,157700,189
|
|
20240604,094900,9259817500,157800,157600,158100,157600,52
|
|
20240604,094800,9251614200,157600,157600,157900,157600,230
|
|
20240604,094700,9215342300,157600,158000,158100,157500,398
|
|
20240604,094600,9152571100,158100,158500,158500,158100,56
|
|
20240604,094500,9143715000,158400,158500,158500,157800,731
|
|
20240604,094400,9028033100,158600,158900,159000,158600,236
|
|
20240604,094300,8990581700,159000,159000,159100,158600,213
|
|
20240604,094200,8956719500,159100,159000,159500,158600,495
|
|
20240604,094100,8877985800,159000,159100,159800,158900,333
|
|
20240604,094000,8825009000,159500,159700,160000,159500,2176
|
|
20240604,093900,8477008100,159700,158800,159700,158800,2505
|
|
20240604,093800,8078223000,158900,158000,159000,157800,4121
|
|
20240604,093700,7425023800,157800,157600,158200,157600,469
|
|
20240604,093600,7350932500,157600,157000,157600,157000,417
|
|
20240604,093500,7285317100,157100,157100,157100,156900,40
|
|
20240604,093400,7279038700,157100,157400,157400,156800,64
|
|
20240604,093300,7268984600,157600,156000,157600,156000,348
|
|
20240604,093200,7214355700,156100,156300,156300,155600,996
|
|
20240604,093100,7059099100,156300,156600,156600,156300,405
|
|
20240604,093000,6995729400,156600,156600,157000,156500,253
|
|
20240604,092900,6956112400,156800,156800,157000,156600,509
|
|
20240604,092800,6876305100,156700,156800,156800,156700,76
|
|
20240604,092700,6864389700,156600,156900,156900,156600,206
|
|
20240604,092600,6832114400,157000,158200,158300,157000,1869
|
|
20240604,092500,6537320200,158200,158000,158300,158000,903
|
|
20240604,092400,6394509100,157900,158000,158000,157800,362
|
|
20240604,092300,6337330000,157900,158100,158200,157500,504
|
|
20240604,092200,6257778100,158100,158200,158300,157900,775
|
|
20240604,092100,6135209400,158100,157300,158100,157200,1909
|
|
20240604,092000,5834000700,157300,156100,157300,156100,1896
|
|
20240604,091900,5536690400,156100,155500,156500,155500,229
|
|
20240604,091800,5500913600,155600,155700,156200,155400,415
|
|
20240604,091700,5436242100,155700,156400,156500,155700,411
|
|
20240604,091600,5372058500,156400,155900,156800,155900,208
|
|
20240604,091500,5339553900,155900,155300,156000,155300,332
|
|
20240604,091400,5287851700,155300,154900,155700,154500,1268
|
|
20240604,091300,5091387100,155000,155400,155400,154900,508
|
|
20240604,091200,5012633100,155400,157300,157500,155400,1119
|
|
20240604,091100,4837414600,157200,157500,157900,156900,1271
|
|
20240604,091000,4637576100,157400,156800,158300,156700,2224
|
|
20240604,090900,4286771100,156600,155000,156800,154900,5734
|
|
20240604,090800,3397087400,155000,154700,155000,154000,841
|
|
20240604,090700,3266901500,154700,153200,154700,153200,9994
|
|
20240604,090600,1729647900,153200,152800,153200,152500,1360
|
|
20240604,090500,1521569200,152500,153000,153000,152500,824
|
|
20240604,090400,1395588500,153000,152700,153200,152500,2325
|
|
20240604,090300,1039655100,153000,152800,153200,152500,3282
|
|
20240604,090200,537646100,152800,152500,152800,152000,419
|
|
20240604,090100,473746200,152600,151900,152600,151900,1825
|
|
20240604,090000,195627800,151900,151300,152300,150200,1293
|