760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,213700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,213600,4632572700,35900,35900,35900,35900,0
|
|
20240404,213500,4632572700,35900,35900,35900,35900,0
|
|
20240404,213400,4632572700,35900,35900,35900,35900,0
|
|
20240404,213300,4632572700,35900,35900,35900,35900,0
|
|
20240404,213200,4632572700,35900,35900,35900,35900,0
|
|
20240404,213100,4632572700,35900,35900,35900,35900,0
|
|
20240404,213000,4632572700,35900,35900,35900,35900,0
|
|
20240404,212900,4632572700,35900,35900,35900,35900,0
|
|
20240404,212800,4632572700,35900,35900,35900,35900,0
|
|
20240404,212700,4632572700,35900,35900,35900,35900,0
|
|
20240404,212600,4632572700,35900,35900,35900,35900,0
|
|
20240404,212500,4632572700,35900,35900,35900,35900,0
|
|
20240404,212400,4632572700,35900,35900,35900,35900,0
|
|
20240404,212300,4632572700,35900,35900,35900,35900,0
|
|
20240404,212200,4632572700,35900,35900,35900,35900,0
|
|
20240404,212100,4632572700,35900,35900,35900,35900,0
|
|
20240404,212000,4632572700,35900,35900,35900,35900,0
|
|
20240404,211900,4632572700,35900,35900,35900,35900,0
|
|
20240404,211800,4632572700,35900,35900,35900,35900,0
|
|
20240404,211700,4632572700,35900,35900,35900,35900,0
|
|
20240404,211600,4632572700,35900,35900,35900,35900,0
|
|
20240404,211500,4632572700,35900,35900,35900,35900,0
|
|
20240404,211400,4632572700,35900,35900,35900,35900,0
|
|
20240404,211300,4632572700,35900,35900,35900,35900,0
|
|
20240404,211200,4632572700,35900,35900,35900,35900,0
|
|
20240404,211100,4632572700,35900,35900,35900,35900,0
|
|
20240404,211000,4632572700,35900,35900,35900,35900,0
|
|
20240404,210900,4632572700,35900,35900,35900,35900,0
|
|
20240404,210800,4632572700,35900,35900,35900,35900,0
|
|
20240404,210700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,210600,4632572700,35900,35900,35900,35900,0
|
|
20240404,210500,4632572700,35900,35900,35900,35900,0
|
|
20240404,210400,4632572700,35900,35900,35900,35900,0
|
|
20240404,210300,4632572700,35900,35900,35900,35900,0
|
|
20240404,210200,4632572700,35900,35900,35900,35900,0
|
|
20240404,210100,4632572700,35900,35900,35900,35900,0
|
|
20240404,210000,4632572700,35900,35900,35900,35900,0
|
|
20240404,205900,4632572700,35900,35900,35900,35900,0
|
|
20240404,205800,4632572700,35900,35900,35900,35900,0
|
|
20240404,205700,4632572700,35900,35900,35900,35900,0
|
|
20240404,205600,4632572700,35900,35900,35900,35900,0
|
|
20240404,205500,4632572700,35900,35900,35900,35900,0
|
|
20240404,205400,4632572700,35900,35900,35900,35900,0
|
|
20240404,205300,4632572700,35900,35900,35900,35900,0
|
|
20240404,205200,4632572700,35900,35900,35900,35900,0
|
|
20240404,205100,4632572700,35900,35900,35900,35900,0
|
|
20240404,205000,4632572700,35900,35900,35900,35900,0
|
|
20240404,204900,4632572700,35900,35900,35900,35900,0
|
|
20240404,204800,4632572700,35900,35900,35900,35900,0
|
|
20240404,204700,4632572700,35900,35900,35900,35900,0
|
|
20240404,204600,4632572700,35900,35900,35900,35900,0
|
|
20240404,204500,4632572700,35900,35900,35900,35900,0
|
|
20240404,204400,4632572700,35900,35900,35900,35900,0
|
|
20240404,204300,4632572700,35900,35900,35900,35900,0
|
|
20240404,204200,4632572700,35900,35900,35900,35900,0
|
|
20240404,204100,4632572700,35900,35900,35900,35900,0
|
|
20240404,204000,4632572700,35900,35900,35900,35900,0
|
|
20240404,203900,4632572700,35900,35900,35900,35900,0
|
|
20240404,203800,4632572700,35900,35900,35900,35900,0
|
|
20240404,203700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,203600,4632572700,35900,35900,35900,35900,0
|
|
20240404,203500,4632572700,35900,35900,35900,35900,0
|
|
20240404,203400,4632572700,35900,35900,35900,35900,0
|
|
20240404,203300,4632572700,35900,35900,35900,35900,0
|
|
20240404,203200,4632572700,35900,35900,35900,35900,0
|
|
20240404,203100,4632572700,35900,35900,35900,35900,0
|
|
20240404,203000,4632572700,35900,35900,35900,35900,0
|
|
20240404,202900,4632572700,35900,35900,35900,35900,0
|
|
20240404,202800,4632572700,35900,35900,35900,35900,0
|
|
20240404,202700,4632572700,35900,35900,35900,35900,0
|
|
20240404,202600,4632572700,35900,35900,35900,35900,0
|
|
20240404,202500,4632572700,35900,35900,35900,35900,0
|
|
20240404,202400,4632572700,35900,35900,35900,35900,0
|
|
20240404,202300,4632572700,35900,35900,35900,35900,0
|
|
20240404,202200,4632572700,35900,35900,35900,35900,0
|
|
20240404,202100,4632572700,35900,35900,35900,35900,0
|
|
20240404,202000,4632572700,35900,35900,35900,35900,0
|
|
20240404,201900,4632572700,35900,35900,35900,35900,0
|
|
20240404,201800,4632572700,35900,35900,35900,35900,0
|
|
20240404,201700,4632572700,35900,35900,35900,35900,0
|
|
20240404,201600,4632572700,35900,35900,35900,35900,0
|
|
20240404,201500,4632572700,35900,35900,35900,35900,0
|
|
20240404,201400,4632572700,35900,35900,35900,35900,0
|
|
20240404,201300,4632572700,35900,35900,35900,35900,0
|
|
20240404,201200,4632572700,35900,35900,35900,35900,0
|
|
20240404,201100,4632572700,35900,35900,35900,35900,0
|
|
20240404,201000,4632572700,35900,35900,35900,35900,0
|
|
20240404,200900,4632572700,35900,35900,35900,35900,0
|
|
20240404,200800,4632572700,35900,35900,35900,35900,0
|
|
20240404,200700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,200600,4632572700,35900,35900,35900,35900,0
|
|
20240404,200500,4632572700,35900,35900,35900,35900,0
|
|
20240404,200400,4632572700,35900,35900,35900,35900,0
|
|
20240404,200300,4632572700,35900,35900,35900,35900,0
|
|
20240404,200200,4632572700,35900,35900,35900,35900,0
|
|
20240404,200100,4632572700,35900,35900,35900,35900,0
|
|
20240404,200000,4632572700,35900,35900,35900,35900,0
|
|
20240404,195900,4632572700,35900,35900,35900,35900,0
|
|
20240404,195800,4632572700,35900,35900,35900,35900,0
|
|
20240404,195700,4632572700,35900,35900,35900,35900,0
|
|
20240404,195600,4632572700,35900,35900,35900,35900,0
|
|
20240404,195500,4632572700,35900,35900,35900,35900,0
|
|
20240404,195400,4632572700,35900,35900,35900,35900,0
|
|
20240404,195300,4632572700,35900,35900,35900,35900,0
|
|
20240404,195200,4632572700,35900,35900,35900,35900,0
|
|
20240404,195100,4632572700,35900,35900,35900,35900,0
|
|
20240404,195000,4632572700,35900,35900,35900,35900,0
|
|
20240404,194900,4632572700,35900,35900,35900,35900,0
|
|
20240404,194800,4632572700,35900,35900,35900,35900,0
|
|
20240404,194700,4632572700,35900,35900,35900,35900,0
|
|
20240404,194600,4632572700,35900,35900,35900,35900,0
|
|
20240404,194500,4632572700,35900,35900,35900,35900,0
|
|
20240404,194400,4632572700,35900,35900,35900,35900,0
|
|
20240404,194300,4632572700,35900,35900,35900,35900,0
|
|
20240404,194200,4632572700,35900,35900,35900,35900,0
|
|
20240404,194100,4632572700,35900,35900,35900,35900,0
|
|
20240404,194000,4632572700,35900,35900,35900,35900,0
|
|
20240404,193900,4632572700,35900,35900,35900,35900,0
|
|
20240404,193800,4632572700,35900,35900,35900,35900,0
|
|
20240404,193700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,193600,4632572700,35900,35900,35900,35900,0
|
|
20240404,193500,4632572700,35900,35900,35900,35900,0
|
|
20240404,193400,4632572700,35900,35900,35900,35900,0
|
|
20240404,193300,4632572700,35900,35900,35900,35900,0
|
|
20240404,193200,4632572700,35900,35900,35900,35900,0
|
|
20240404,193100,4632572700,35900,35900,35900,35900,0
|
|
20240404,193000,4632572700,35900,35900,35900,35900,0
|
|
20240404,192900,4632572700,35900,35900,35900,35900,0
|
|
20240404,192800,4632572700,35900,35900,35900,35900,0
|
|
20240404,192700,4632572700,35900,35900,35900,35900,0
|
|
20240404,192600,4632572700,35900,35900,35900,35900,0
|
|
20240404,192500,4632572700,35900,35900,35900,35900,0
|
|
20240404,192400,4632572700,35900,35900,35900,35900,0
|
|
20240404,192300,4632572700,35900,35900,35900,35900,0
|
|
20240404,192200,4632572700,35900,35900,35900,35900,0
|
|
20240404,192100,4632572700,35900,35900,35900,35900,0
|
|
20240404,192000,4632572700,35900,35900,35900,35900,0
|
|
20240404,191900,4632572700,35900,35900,35900,35900,0
|
|
20240404,191800,4632572700,35900,35900,35900,35900,0
|
|
20240404,191700,4632572700,35900,35900,35900,35900,0
|
|
20240404,191600,4632572700,35900,35900,35900,35900,0
|
|
20240404,191500,4632572700,35900,35900,35900,35900,0
|
|
20240404,191400,4632572700,35900,35900,35900,35900,0
|
|
20240404,191300,4632572700,35900,35900,35900,35900,0
|
|
20240404,191200,4632572700,35900,35900,35900,35900,0
|
|
20240404,191100,4632572700,35900,35900,35900,35900,0
|
|
20240404,191000,4632572700,35900,35900,35900,35900,0
|
|
20240404,190900,4632572700,35900,35900,35900,35900,0
|
|
20240404,190800,4632572700,35900,35900,35900,35900,0
|
|
20240404,190700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,190600,4632572700,35900,35900,35900,35900,0
|
|
20240404,190500,4632572700,35900,35900,35900,35900,0
|
|
20240404,190400,4632572700,35900,35900,35900,35900,0
|
|
20240404,190300,4632572700,35900,35900,35900,35900,0
|
|
20240404,190200,4632572700,35900,35900,35900,35900,0
|
|
20240404,190100,4632572700,35900,35900,35900,35900,0
|
|
20240404,190000,4632572700,35900,35900,35900,35900,0
|
|
20240404,185900,4632572700,35900,35900,35900,35900,0
|
|
20240404,185800,4632572700,35900,35900,35900,35900,0
|
|
20240404,185700,4632572700,35900,35900,35900,35900,0
|
|
20240404,185600,4632572700,35900,35900,35900,35900,0
|
|
20240404,185500,4632572700,35900,35900,35900,35900,0
|
|
20240404,185400,4632572700,35900,35900,35900,35900,0
|
|
20240404,185300,4632572700,35900,35900,35900,35900,0
|
|
20240404,185200,4632572700,35900,35900,35900,35900,0
|
|
20240404,185100,4632572700,35900,35900,35900,35900,0
|
|
20240404,185000,4632572700,35900,35900,35900,35900,0
|
|
20240404,184900,4632572700,35900,35900,35900,35900,0
|
|
20240404,184800,4632572700,35900,35900,35900,35900,0
|
|
20240404,184700,4632572700,35900,35900,35900,35900,0
|
|
20240404,184600,4632572700,35900,35900,35900,35900,0
|
|
20240404,184500,4632572700,35900,35900,35900,35900,0
|
|
20240404,184400,4632572700,35900,35900,35900,35900,0
|
|
20240404,184300,4632572700,35900,35900,35900,35900,0
|
|
20240404,184200,4632572700,35900,35900,35900,35900,0
|
|
20240404,184100,4632572700,35900,35900,35900,35900,0
|
|
20240404,184000,4632572700,35900,35900,35900,35900,0
|
|
20240404,183900,4632572700,35900,35900,35900,35900,0
|
|
20240404,183800,4632572700,35900,35900,35900,35900,0
|
|
20240404,183700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,183600,4632572700,35900,35900,35900,35900,0
|
|
20240404,183500,4632572700,35900,35900,35900,35900,0
|
|
20240404,183400,4632572700,35900,35900,35900,35900,0
|
|
20240404,183300,4632572700,35900,35900,35900,35900,0
|
|
20240404,183200,4632572700,35900,35900,35900,35900,0
|
|
20240404,183100,4632572700,35900,35900,35900,35900,0
|
|
20240404,183000,4632572700,35900,35900,35900,35900,0
|
|
20240404,182900,4632572700,35900,35900,35900,35900,0
|
|
20240404,182800,4632572700,35900,35900,35900,35900,0
|
|
20240404,182700,4632572700,35900,35900,35900,35900,0
|
|
20240404,182600,4632572700,35900,35900,35900,35900,0
|
|
20240404,182500,4632572700,35900,35900,35900,35900,0
|
|
20240404,182400,4632572700,35900,35900,35900,35900,0
|
|
20240404,182300,4632572700,35900,35900,35900,35900,0
|
|
20240404,182200,4632572700,35900,35900,35900,35900,0
|
|
20240404,182100,4632572700,35900,35900,35900,35900,0
|
|
20240404,182000,4632572700,35900,35900,35900,35900,0
|
|
20240404,181900,4632572700,35900,35900,35900,35900,0
|
|
20240404,181800,4632572700,35900,35900,35900,35900,0
|
|
20240404,181700,4632572700,35900,35900,35900,35900,0
|
|
20240404,181600,4632572700,35900,35900,35900,35900,0
|
|
20240404,181500,4632572700,35900,35900,35900,35900,0
|
|
20240404,181400,4632572700,35900,35900,35900,35900,0
|
|
20240404,181300,4632572700,35900,35900,35900,35900,0
|
|
20240404,181200,4632572700,35900,35900,35900,35900,0
|
|
20240404,181100,4632572700,35900,35900,35900,35900,0
|
|
20240404,181000,4632572700,35900,35900,35900,35900,0
|
|
20240404,180900,4632572700,35900,35900,35900,35900,0
|
|
20240404,180800,4632572700,35900,35900,35900,35900,0
|
|
20240404,180700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,180600,4632572700,35900,35900,35900,35900,0
|
|
20240404,180500,4632572700,35900,35900,35900,35900,0
|
|
20240404,180400,4632572700,35900,35900,35900,35900,0
|
|
20240404,180300,4632572700,35900,35900,35900,35900,0
|
|
20240404,180200,4632572700,35900,35900,35900,35900,0
|
|
20240404,180100,4632572700,35900,35900,35900,35900,0
|
|
20240404,180000,4632572700,35900,35900,35900,35900,0
|
|
20240404,175900,4632572700,35900,35900,35900,35900,0
|
|
20240404,175800,4632572700,35900,35900,35900,35900,0
|
|
20240404,175700,4632572700,35900,35900,35900,35900,0
|
|
20240404,175600,4632572700,35900,35900,35900,35900,0
|
|
20240404,175500,4632572700,35900,35900,35900,35900,0
|
|
20240404,175400,4632572700,35900,35900,35900,35900,0
|
|
20240404,175300,4632572700,35900,35900,35900,35900,0
|
|
20240404,175200,4632572700,35900,35900,35900,35900,0
|
|
20240404,175100,4632572700,35900,35900,35900,35900,0
|
|
20240404,175000,4632572700,35900,35900,35900,35900,0
|
|
20240404,174900,4632572700,35900,35900,35900,35900,0
|
|
20240404,174800,4632572700,35900,35900,35900,35900,0
|
|
20240404,174700,4632572700,35900,35900,35900,35900,0
|
|
20240404,174600,4632572700,35900,35900,35900,35900,0
|
|
20240404,174500,4632572700,35900,35900,35900,35900,0
|
|
20240404,174400,4632572700,35900,35900,35900,35900,0
|
|
20240404,174300,4632572700,35900,35900,35900,35900,0
|
|
20240404,174200,4632572700,35900,35900,35900,35900,0
|
|
20240404,174100,4632572700,35900,35900,35900,35900,0
|
|
20240404,174000,4632572700,35900,35900,35900,35900,0
|
|
20240404,173900,4632572700,35900,35900,35900,35900,0
|
|
20240404,173800,4632572700,35900,35900,35900,35900,0
|
|
20240404,173700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,173600,4632572700,35900,35900,35900,35900,0
|
|
20240404,173500,4632572700,35900,35900,35900,35900,0
|
|
20240404,173400,4632572700,35900,35900,35900,35900,0
|
|
20240404,173300,4632572700,35900,35900,35900,35900,0
|
|
20240404,173200,4632572700,35900,35900,35900,35900,0
|
|
20240404,173100,4632572700,35900,35900,35900,35900,0
|
|
20240404,173000,4632572700,35900,35900,35900,35900,0
|
|
20240404,172900,4632572700,35900,35900,35900,35900,0
|
|
20240404,172800,4632572700,35900,35900,35900,35900,0
|
|
20240404,172700,4632572700,35900,35900,35900,35900,0
|
|
20240404,172600,4632572700,35900,35900,35900,35900,0
|
|
20240404,172500,4632572700,35900,35900,35900,35900,0
|
|
20240404,172400,4632572700,35900,35900,35900,35900,0
|
|
20240404,172300,4632572700,35900,35900,35900,35900,0
|
|
20240404,172200,4632572700,35900,35900,35900,35900,0
|
|
20240404,172100,4632572700,35900,35900,35900,35900,0
|
|
20240404,172000,4632572700,35900,35900,35900,35900,0
|
|
20240404,171900,4632572700,35900,35900,35900,35900,0
|
|
20240404,171800,4632572700,35900,35900,35900,35900,0
|
|
20240404,171700,4632572700,35900,35900,35900,35900,0
|
|
20240404,171600,4632572700,35900,35900,35900,35900,0
|
|
20240404,171500,4632572700,35900,35900,35900,35900,0
|
|
20240404,171400,4632572700,35900,35900,35900,35900,0
|
|
20240404,171300,4632572700,35900,35900,35900,35900,0
|
|
20240404,171200,4632572700,35900,35900,35900,35900,0
|
|
20240404,171100,4632572700,35900,35900,35900,35900,0
|
|
20240404,171000,4632572700,35900,35900,35900,35900,0
|
|
20240404,170900,4632572700,35900,35900,35900,35900,0
|
|
20240404,170800,4632572700,35900,35900,35900,35900,0
|
|
20240404,170700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,170600,4632572700,35900,35900,35900,35900,0
|
|
20240404,170500,4632572700,35900,35900,35900,35900,0
|
|
20240404,170400,4632572700,35900,35900,35900,35900,0
|
|
20240404,170300,4632572700,35900,35900,35900,35900,0
|
|
20240404,170200,4632572700,35900,35900,35900,35900,0
|
|
20240404,170100,4632572700,35900,35900,35900,35900,0
|
|
20240404,170000,4632572700,35900,35900,35900,35900,0
|
|
20240404,165900,4632572700,35900,35900,35900,35900,0
|
|
20240404,165800,4632572700,35900,35900,35900,35900,0
|
|
20240404,165700,4632572700,35900,35900,35900,35900,0
|
|
20240404,165600,4632572700,35900,35900,35900,35900,0
|
|
20240404,165500,4632572700,35900,35900,35900,35900,0
|
|
20240404,165400,4632572700,35900,35900,35900,35900,0
|
|
20240404,165300,4632572700,35900,35900,35900,35900,0
|
|
20240404,165200,4632572700,35900,35900,35900,35900,0
|
|
20240404,165100,4632572700,35900,35900,35900,35900,0
|
|
20240404,165000,4632572700,35900,35900,35900,35900,0
|
|
20240404,164900,4632572700,35900,35900,35900,35900,0
|
|
20240404,164800,4632572700,35900,35900,35900,35900,0
|
|
20240404,164700,4632572700,35900,35900,35900,35900,0
|
|
20240404,164600,4632572700,35900,35900,35900,35900,0
|
|
20240404,164500,4632572700,35900,35900,35900,35900,0
|
|
20240404,164400,4632572700,35900,35900,35900,35900,0
|
|
20240404,164300,4632572700,35900,35900,35900,35900,0
|
|
20240404,164200,4632572700,35900,35900,35900,35900,0
|
|
20240404,164100,4632572700,35900,35900,35900,35900,0
|
|
20240404,164000,4632572700,35900,35900,35900,35900,0
|
|
20240404,163900,4632572700,35900,35900,35900,35900,0
|
|
20240404,163800,4632572700,35900,35900,35900,35900,0
|
|
20240404,163700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,163600,4632572700,35900,35900,35900,35900,0
|
|
20240404,163500,4632572700,35900,35900,35900,35900,0
|
|
20240404,163400,4632572700,35900,35900,35900,35900,0
|
|
20240404,163300,4632572700,35900,35900,35900,35900,0
|
|
20240404,163200,4632572700,35900,35900,35900,35900,0
|
|
20240404,163100,4632572700,35900,35900,35900,35900,0
|
|
20240404,163000,4632572700,35900,35900,35900,35900,0
|
|
20240404,162900,4632572700,35900,35900,35900,35900,0
|
|
20240404,162800,4632572700,35900,35900,35900,35900,0
|
|
20240404,162700,4632572700,35900,35900,35900,35900,0
|
|
20240404,162600,4632572700,35900,35900,35900,35900,0
|
|
20240404,162500,4632572700,35900,35900,35900,35900,0
|
|
20240404,162400,4632572700,35900,35900,35900,35900,0
|
|
20240404,162300,4632572700,35900,35900,35900,35900,0
|
|
20240404,162200,4632572700,35900,35900,35900,35900,0
|
|
20240404,162100,4632572700,35900,35900,35900,35900,0
|
|
20240404,162000,4632572700,35900,35900,35900,35900,0
|
|
20240404,161900,4632572700,35900,35900,35900,35900,0
|
|
20240404,161800,4632572700,35900,35900,35900,35900,0
|
|
20240404,161700,4632572700,35900,35900,35900,35900,0
|
|
20240404,161600,4632572700,35900,35900,35900,35900,0
|
|
20240404,161500,4632572700,35900,35900,35900,35900,0
|
|
20240404,161400,4632572700,35900,35900,35900,35900,0
|
|
20240404,161300,4632572700,35900,35900,35900,35900,0
|
|
20240404,161200,4632572700,35900,35900,35900,35900,0
|
|
20240404,161100,4632572700,35900,35900,35900,35900,0
|
|
20240404,161000,4632572700,35900,35900,35900,35900,0
|
|
20240404,160900,4632572700,35900,35900,35900,35900,0
|
|
20240404,160800,4632572700,35900,35900,35900,35900,0
|
|
20240404,160700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,160600,4632572700,35900,35900,35900,35900,0
|
|
20240404,160500,4632572700,35900,35900,35900,35900,0
|
|
20240404,160400,4632572700,35900,35900,35900,35900,0
|
|
20240404,160300,4632572700,35900,35900,35900,35900,0
|
|
20240404,160200,4632572700,35900,35900,35900,35900,0
|
|
20240404,160100,4632572700,35900,35900,35900,35900,0
|
|
20240404,160000,4632572700,35900,35900,35900,35900,0
|
|
20240404,155900,4632572700,35900,35900,35900,35900,0
|
|
20240404,155800,4632572700,35900,35900,35900,35900,0
|
|
20240404,155700,4632572700,35900,35900,35900,35900,0
|
|
20240404,155600,4632572700,35900,35900,35900,35900,0
|
|
20240404,155500,4632572700,35900,35900,35900,35900,0
|
|
20240404,155400,4632572700,35900,35900,35900,35900,0
|
|
20240404,155300,4632572700,35900,35900,35900,35900,0
|
|
20240404,155200,4632572700,35900,35900,35900,35900,0
|
|
20240404,155100,4632572700,35900,35900,35900,35900,0
|
|
20240404,155000,4632572700,35900,35900,35900,35900,0
|
|
20240404,154900,4632572700,35900,35900,35900,35900,0
|
|
20240404,154800,4632572700,35900,35900,35900,35900,0
|
|
20240404,154700,4632572700,35900,35900,35900,35900,0
|
|
20240404,154600,4632572700,35900,35900,35900,35900,0
|
|
20240404,154500,4632572700,35900,35900,35900,35900,0
|
|
20240404,154400,4632572700,35900,35900,35900,35900,0
|
|
20240404,154300,4632572700,35900,35900,35900,35900,0
|
|
20240404,154200,4632572700,35900,35900,35900,35900,0
|
|
20240404,154100,4632572700,35900,35900,35900,35900,0
|
|
20240404,154000,4632572700,35900,35900,35900,35900,0
|
|
20240404,153900,4632572700,35900,35900,35900,35900,0
|
|
20240404,153800,4632572700,35900,35900,35900,35900,0
|
|
20240404,153700,4632572700,35900,35900,35900,35900,11911
|
|
20240404,153600,4632572700,35900,35900,35900,35900,0
|
|
20240404,153500,4632572700,35900,35900,35900,35900,0
|
|
20240404,153400,4632572700,35900,35900,35900,35900,0
|
|
20240404,153300,4632572700,35900,35900,35900,35900,0
|
|
20240404,153200,4632572700,35900,35900,35900,35900,0
|
|
20240404,153100,4632572700,35900,35900,35900,35900,0
|
|
20240404,153000,4632572700,35900,35900,35900,35900,11911
|
|
20240404,152900,4204967800,35550,35550,35550,35550,0
|
|
20240404,152800,4204967800,35550,35550,35550,35550,0
|
|
20240404,152700,4204967800,35550,35550,35550,35550,0
|
|
20240404,152600,4204967800,35550,35550,35550,35550,0
|
|
20240404,152500,4204967800,35550,35550,35550,35550,0
|
|
20240404,152400,4204967800,35550,35550,35550,35550,0
|
|
20240404,152300,4204967800,35550,35550,35550,35550,0
|
|
20240404,152200,4204967800,35550,35550,35550,35550,0
|
|
20240404,152100,4204967800,35550,35550,35550,35550,0
|
|
20240404,152000,4204967800,35550,35550,35550,35550,0
|
|
20240404,151900,4204967800,35550,35400,35650,35400,5063
|
|
20240404,151800,4025163750,35350,35300,35350,35200,1664
|
|
20240404,151700,3966440500,35350,35300,35350,35250,628
|
|
20240404,151600,3944276600,35300,35300,35350,35300,225
|
|
20240404,151500,3936328600,35300,35350,35400,35300,663
|
|
20240404,151400,3912893450,35350,35250,35450,35250,3322
|
|
20240404,151300,3795527200,35200,35050,35200,35000,1683
|
|
20240404,151200,3736374200,35050,35100,35100,35000,310
|
|
20240404,151100,3725509200,35100,35150,35150,35050,512
|
|
20240404,151000,3707534300,35150,35150,35150,35150,422
|
|
20240404,150900,3692701000,35200,35150,35200,35150,355
|
|
20240404,150800,3680221750,35200,35200,35200,35200,72
|
|
20240404,150700,3677687350,35200,35200,35200,35150,378
|
|
20240404,150600,3664382250,35200,35100,35250,35100,1293
|
|
20240404,150500,3618927850,35050,34950,35050,34950,1248
|
|
20240404,150400,3575253100,35000,35000,35000,34750,2022
|
|
20240404,150300,3504814450,35000,34950,35000,34950,55
|
|
20240404,150200,3502890100,34950,34950,35000,34950,91
|
|
20240404,150100,3499708000,34950,34950,34950,34950,270
|
|
20240404,150000,3490271500,34950,34950,34950,34900,106
|
|
20240404,145900,3486567700,34900,34850,34900,34850,469
|
|
20240404,145800,3470213750,34800,34800,34800,34800,72
|
|
20240404,145700,3467708150,34850,34850,34850,34800,80
|
|
20240404,145600,3464921150,34800,34850,34850,34800,67
|
|
20240404,145500,3462589350,34850,34850,34850,34800,207
|
|
20240404,145400,3455381150,34850,34850,34900,34800,328
|
|
20240404,145300,3443953200,34850,34850,34850,34850,17
|
|
20240404,145200,3443360750,34850,34850,34850,34850,433
|
|
20240404,145100,3428270700,34900,34900,34900,34900,12
|
|
20240404,145000,3427851900,34950,34900,34950,34850,840
|
|
20240404,144900,3398561800,34850,34850,34900,34850,661
|
|
20240404,144800,3375524450,34950,34950,34950,34950,0
|
|
20240404,144700,3375524450,34950,34850,34950,34850,124
|
|
20240404,144600,3371200650,34850,34900,34900,34800,1588
|
|
20240404,144500,3315880150,35000,35000,35000,35000,50
|
|
20240404,144400,3314130150,35000,34950,35000,34950,12
|
|
20240404,144300,3313710250,34950,34900,34950,34900,295
|
|
20240404,144200,3303410050,34900,34900,34900,34900,190
|
|
20240404,144100,3296779050,34900,34900,34900,34900,115
|
|
20240404,144000,3292765550,34950,34900,34950,34900,50
|
|
20240404,143900,3291018250,34900,34900,34900,34900,44
|
|
20240404,143800,3289482650,34900,34900,34900,34850,285
|
|
20240404,143700,3279548650,34900,34850,34900,34850,81
|
|
20240404,143600,3276725750,34900,34900,34900,34900,184
|
|
20240404,143500,3270304150,34850,34850,34850,34850,87
|
|
20240404,143400,3267272200,34850,34850,34850,34850,115
|
|
20240404,143300,3263264450,34800,34850,34850,34800,721
|
|
20240404,143200,3238173600,34800,34800,34800,34800,0
|
|
20240404,143100,3238173600,34800,34900,34900,34800,953
|
|
20240404,143000,3204976800,34850,34900,34900,34850,1000
|
|
20240404,142900,3170125300,34900,34900,34900,34900,1
|
|
20240404,142800,3170090400,34850,34900,34900,34850,249
|
|
20240404,142700,3161411750,34850,34900,34900,34850,8
|
|
20240404,142600,3161132750,34900,34900,34900,34900,100
|
|
20240404,142500,3157642750,34900,34900,34900,34900,30
|
|
20240404,142400,3156595750,34900,34900,34900,34900,250
|
|
20240404,142300,3147870750,34900,34900,34900,34900,256
|
|
20240404,142200,3138936350,34900,34900,34900,34850,152
|
|
20240404,142100,3133632700,34850,34850,34900,34850,1021
|
|
20240404,142000,3098045350,34850,34900,34900,34850,489
|
|
20240404,141900,3080999250,34900,35000,35000,34850,2100
|
|
20240404,141800,3007684650,35000,35000,35000,35000,32
|
|
20240404,141700,3006564650,35000,35000,35000,35000,304
|
|
20240404,141600,2995924650,35000,35000,35000,35000,370
|
|
20240404,141500,2982974650,34950,34950,34950,34950,143
|
|
20240404,141400,2977976800,34950,34950,34950,34950,551
|
|
20240404,141300,2958719350,35000,35050,35050,35000,906
|
|
20240404,141200,2926992900,35100,35100,35100,35100,36
|
|
20240404,141100,2925729300,35200,35200,35200,35200,0
|
|
20240404,141000,2925729300,35200,35200,35200,35200,0
|
|
20240404,140900,2925729300,35200,35200,35200,35200,6
|
|
20240404,140800,2925518100,35200,35200,35200,35200,0
|
|
20240404,140700,2925518100,35200,35100,35200,35100,531
|
|
20240404,140600,2906830000,35100,35100,35200,35100,208
|
|
20240404,140500,2899528800,35200,35200,35200,35200,18
|
|
20240404,140400,2898895200,35200,35200,35200,35200,100
|
|
20240404,140300,2895375200,35200,35200,35200,35200,0
|
|
20240404,140200,2895375200,35200,35200,35200,35200,1
|
|
20240404,140100,2895340000,35200,35200,35200,35200,1
|
|
20240404,140000,2895304800,35200,35200,35200,35200,6
|
|
20240404,135900,2895093600,35100,35100,35100,35100,296
|
|
20240404,135800,2884704000,35200,35200,35200,35200,0
|
|
20240404,135700,2884704000,35200,35200,35200,35200,4
|
|
20240404,135600,2884563200,35200,35200,35200,35200,55
|
|
20240404,135500,2882627200,35200,35200,35200,35200,50
|
|
20240404,135400,2880867200,35250,35150,35250,35150,311
|
|
20240404,135300,2869918200,35100,35050,35100,35050,63
|
|
20240404,135200,2867707000,35100,35100,35100,35100,0
|
|
20240404,135100,2867707000,35100,35100,35100,35050,90
|
|
20240404,135000,2864550500,35100,35100,35100,35100,8
|
|
20240404,134900,2864269700,35100,35100,35100,35100,200
|
|
20240404,134800,2857249700,35100,35000,35100,35000,94
|
|
20240404,134700,2853959200,35000,35000,35000,35000,22
|
|
20240404,134600,2853189200,35100,35000,35100,34950,19
|
|
20240404,134500,2852524500,35000,35000,35000,35000,102
|
|
20240404,134400,2848954500,35000,34950,35000,34950,10
|
|
20240404,134300,2848604950,34900,35000,35000,34900,102
|
|
20240404,134200,2845044950,35000,34900,35000,34900,95
|
|
20240404,134100,2841724950,35000,34950,35000,34950,100
|
|
20240404,134000,2838225950,34950,34850,34950,34850,12
|
|
20240404,133900,2837807550,34850,34850,34850,34850,926
|
|
20240404,133800,2805536450,34850,34900,34900,34850,33
|
|
20240404,133700,2804385050,34900,34900,34900,34900,50
|
|
20240404,133600,2802640050,34900,34850,34900,34850,181
|
|
20240404,133500,2796331950,34900,34900,34950,34850,254
|
|
20240404,133400,2787477300,34950,34950,34950,34950,1
|
|
20240404,133300,2787442350,34900,34950,34950,34900,27
|
|
20240404,133200,2786499700,34900,34900,34900,34850,536
|
|
20240404,133100,2767794700,34900,35000,35000,34900,478
|
|
20240404,133000,2751093800,35150,35000,35150,34950,454
|
|
20240404,132900,2735220050,35000,35000,35000,35000,4
|
|
20240404,132800,2735080050,35000,35050,35050,35000,1116
|
|
20240404,132700,2695974250,35150,35150,35150,35100,766
|
|
20240404,132600,2669087250,35150,35200,35200,35150,804
|
|
20240404,132500,2640826450,35200,35200,35200,35200,111
|
|
20240404,132400,2636919250,35250,35250,35250,35250,16
|
|
20240404,132300,2636355250,35250,35250,35250,35250,8
|
|
20240404,132200,2636073250,35200,35200,35200,35200,131
|
|
20240404,132100,2631462050,35200,35250,35250,35200,22
|
|
20240404,132000,2630687550,35250,35250,35250,35250,0
|
|
20240404,131900,2630687550,35250,35250,35250,35250,100
|
|
20240404,131800,2627162550,35250,35150,35250,35150,47
|
|
20240404,131700,2625510100,35200,35300,35300,35200,51
|
|
20240404,131600,2623713950,35300,35300,35300,35300,2
|
|
20240404,131500,2623643350,35300,35300,35300,35300,1
|
|
20240404,131400,2623608050,35300,35300,35300,35300,2
|
|
20240404,131300,2623537450,35200,35300,35350,35200,72
|
|
20240404,131200,2621001450,35350,35350,35350,35350,6
|
|
20240404,131100,2620789350,35350,35350,35350,35350,77
|
|
20240404,131000,2618067400,35350,35300,35350,35300,370
|
|
20240404,130900,2604996900,35300,35200,35300,35200,9
|
|
20240404,130800,2604679500,35200,35200,35200,35200,108
|
|
20240404,130700,2600877900,35200,35200,35200,35200,5
|
|
20240404,130600,2600701900,35200,35100,35200,35100,58
|
|
20240404,130500,2598665700,35050,35050,35050,35050,778
|
|
20240404,130400,2571396800,35000,35000,35000,35000,358
|
|
20240404,130300,2558866800,35000,35000,35000,34950,196
|
|
20240404,130200,2552015200,35000,35050,35100,35000,3179
|
|
20240404,130100,2440713000,35050,35100,35100,35050,598
|
|
20240404,130000,2419737450,35300,35200,35300,35150,1653
|
|
20240404,125900,2361590900,35250,35300,35300,35250,1349
|
|
20240404,125800,2313996700,35300,35300,35300,35300,179
|
|
20240404,125700,2307678000,35400,35400,35400,35400,2
|
|
20240404,125600,2307607200,35300,35300,35300,35300,1
|
|
20240404,125500,2307571900,35350,35350,35350,35350,4
|
|
20240404,125400,2307430500,35350,35350,35400,35350,16
|
|
20240404,125300,2306864700,35300,35350,35350,35300,982
|
|
20240404,125200,2272162050,35350,35350,35350,35350,50
|
|
20240404,125100,2270394550,35400,35400,35400,35400,722
|
|
20240404,125000,2244835750,35400,35400,35400,35400,3
|
|
20240404,124900,2244729550,35550,35550,35550,35550,0
|
|
20240404,124800,2244729550,35550,35550,35550,35550,5
|
|
20240404,124700,2244551800,35600,35600,35600,35600,45
|
|
20240404,124600,2242949800,35600,35600,35600,35600,3
|
|
20240404,124500,2242843000,35600,35600,35600,35600,3
|
|
20240404,124400,2242736200,35600,35600,35600,35600,0
|
|
20240404,124300,2242736200,35600,35600,35600,35600,0
|
|
20240404,124200,2242736200,35600,35400,35600,35400,44
|
|
20240404,124100,2241177800,35600,35600,35600,35600,0
|
|
20240404,124000,2241177800,35600,35600,35600,35600,40
|
|
20240404,123900,2239753800,35600,35400,35600,35400,772
|
|
20240404,123800,2212424600,35400,35400,35400,35400,2
|
|
20240404,123700,2212353800,35600,35600,35600,35600,100
|
|
20240404,123600,2208793800,35600,35600,35600,35600,5
|
|
20240404,123500,2208615800,35400,35450,35450,35400,400
|
|
20240404,123400,2194454300,35450,35450,35450,35400,780
|
|
20240404,123300,2166805300,35650,35650,35650,35650,2
|
|
20240404,123200,2166734000,35650,35650,35650,35650,0
|
|
20240404,123100,2166734000,35650,35650,35650,35650,0
|
|
20240404,123000,2166734000,35650,35550,35650,35450,342
|
|
20240404,122900,2154607300,35550,35550,35550,35550,0
|
|
20240404,122800,2154607300,35550,35550,35550,35550,49
|
|
20240404,122700,2152865350,35550,35550,35550,35550,9
|
|
20240404,122600,2152545400,35550,35550,35550,35550,0
|
|
20240404,122500,2152545400,35550,35550,35550,35550,4
|
|
20240404,122400,2152403200,35550,35450,35550,35450,49
|
|
20240404,122300,2150665750,35500,35550,35550,35500,668
|
|
20240404,122200,2126951700,35550,35550,35550,35550,134
|
|
20240404,122100,2122188000,35550,35650,35650,35550,130
|
|
20240404,122000,2117566100,35650,35650,35650,35650,0
|
|
20240404,121900,2117566100,35650,35650,35650,35650,31
|
|
20240404,121800,2116460950,35650,35550,35650,35550,183
|
|
20240404,121700,2109938000,35650,35650,35650,35650,0
|
|
20240404,121600,2109938000,35650,35650,35650,35650,1
|
|
20240404,121500,2109902350,35650,35650,35650,35650,5
|
|
20240404,121400,2109724100,35550,35550,35550,35550,300
|
|
20240404,121300,2099059100,35650,35650,35650,35650,0
|
|
20240404,121200,2099059100,35650,35600,35650,35600,6
|
|
20240404,121100,2098845300,35600,35600,35600,35600,2
|
|
20240404,121000,2098774100,35650,35650,35650,35650,7
|
|
20240404,120900,2098524550,35550,35550,35550,35550,2
|
|
20240404,120800,2098453450,35550,35600,35600,35550,200
|
|
20240404,120700,2091342700,35600,35650,35650,35600,54
|
|
20240404,120600,2089420050,35650,35600,35650,35600,93
|
|
20240404,120500,2086104950,35550,35550,35550,35550,4
|
|
20240404,120400,2085962750,35550,35550,35550,35550,0
|
|
20240404,120300,2085962750,35550,35550,35550,35550,50
|
|
20240404,120200,2084185250,35550,35550,35550,35550,51
|
|
20240404,120100,2082372200,35600,35600,35600,35600,0
|
|
20240404,120000,2082372200,35600,35600,35600,35600,477
|
|
20240404,115900,2065391000,35600,35650,35650,35600,161
|
|
20240404,115800,2059658200,35650,35650,35650,35650,100
|
|
20240404,115700,2056093200,35600,35600,35600,35600,54
|
|
20240404,115600,2054170800,35650,35650,35650,35650,117
|
|
20240404,115500,2049999750,35700,35700,35700,35700,71
|
|
20240404,115400,2047465050,35500,35500,35500,35500,0
|
|
20240404,115300,2047465050,35500,35550,35550,35500,50
|
|
20240404,115200,2045689850,35550,35650,35650,35550,1100
|
|
20240404,115100,2006547600,35800,35800,35800,35800,0
|
|
20240404,115000,2006547600,35800,35800,35800,35800,0
|
|
20240404,114900,2006547600,35800,35800,35800,35800,101
|
|
20240404,114800,2002931800,35800,35800,35800,35800,0
|
|
20240404,114700,2002931800,35800,35800,35800,35800,0
|
|
20240404,114600,2002931800,35800,35800,35800,35800,0
|
|
20240404,114500,2002931800,35800,35750,35800,35600,1576
|
|
20240404,114400,1946719600,35800,35800,35800,35800,0
|
|
20240404,114300,1946719600,35800,35800,35800,35800,17
|
|
20240404,114200,1946111000,35800,35800,35800,35800,0
|
|
20240404,114100,1946111000,35800,35800,35800,35800,0
|
|
20240404,114000,1946111000,35800,35800,35800,35800,0
|
|
20240404,113900,1946111000,35800,35800,35800,35800,0
|
|
20240404,113800,1946111000,35800,35800,35800,35800,0
|
|
20240404,113700,1946111000,35800,35800,35800,35800,0
|
|
20240404,113600,1946111000,35800,35800,35800,35800,0
|
|
20240404,113500,1946111000,35800,35800,35800,35800,5
|
|
20240404,113400,1945932000,35800,35800,35800,35800,30
|
|
20240404,113300,1944858000,35750,35750,35750,35750,0
|
|
20240404,113200,1944858000,35750,35750,35750,35750,0
|
|
20240404,113100,1944858000,35750,35750,35750,35750,0
|
|
20240404,113000,1944858000,35750,35750,35750,35750,42
|
|
20240404,112900,1943356500,35750,35800,35800,35750,15
|
|
20240404,112800,1942819550,35800,35800,35800,35800,182
|
|
20240404,112700,1936303950,35850,35850,35850,35850,1
|
|
20240404,112600,1936268100,35900,35850,35900,35850,45
|
|
20240404,112500,1934653600,35850,35850,35850,35850,0
|
|
20240404,112400,1934653600,35850,35850,35850,35850,200
|
|
20240404,112300,1927483600,35900,35900,35900,35900,1
|
|
20240404,112200,1927447700,35900,35900,35900,35900,0
|
|
20240404,112100,1927447700,35900,35900,35900,35900,38
|
|
20240404,112000,1926083500,35850,35850,35850,35850,1
|
|
20240404,111900,1926047650,35850,35850,35850,35850,46
|
|
20240404,111800,1924398550,35900,35900,35900,35900,28
|
|
20240404,111700,1923393350,35900,35900,35900,35900,49
|
|
20240404,111600,1921634250,35900,35900,35900,35900,1
|
|
20240404,111500,1921598350,35850,35850,35850,35850,0
|
|
20240404,111400,1921598350,35850,35900,35900,35850,554
|
|
20240404,111300,1901709900,35850,35850,35850,35850,0
|
|
20240404,111200,1901709900,35850,35800,35850,35800,18
|
|
20240404,111100,1901065450,35800,35800,35800,35800,0
|
|
20240404,111000,1901065450,35800,35800,35800,35800,0
|
|
20240404,110900,1901065450,35800,35800,35800,35800,107
|
|
20240404,110800,1897234850,35800,35800,35800,35800,0
|
|
20240404,110700,1897234850,35800,35800,35800,35800,32
|
|
20240404,110600,1896089250,35800,35800,35800,35800,1
|
|
20240404,110500,1896053450,35800,35800,35800,35800,2
|
|
20240404,110400,1895981850,35900,35900,35900,35900,1
|
|
20240404,110300,1895945950,35800,35800,35800,35800,39
|
|
20240404,110200,1894549750,35800,35800,35800,35800,447
|
|
20240404,110100,1878547150,35800,35900,35900,35800,287
|
|
20240404,110000,1868244050,35900,35850,35900,35850,2
|
|
20240404,105900,1868172300,35900,35900,35900,35900,3
|
|
20240404,105800,1868064600,35850,35800,35850,35800,400
|
|
20240404,105700,1853731400,35800,35850,35850,35800,7
|
|
20240404,105600,1853480750,35850,35800,35850,35800,171
|
|
20240404,105500,1847358100,35800,35800,35800,35800,7
|
|
20240404,105400,1847107500,35750,35750,35750,35700,77
|
|
20240404,105300,1844356900,35750,35750,35750,35750,8
|
|
20240404,105200,1844070900,35700,35750,35750,35700,148
|
|
20240404,105100,1838780200,35800,35800,35800,35800,28
|
|
20240404,105000,1837777800,35800,35900,35900,35800,300
|
|
20240404,104900,1827037600,35900,35850,35900,35850,184
|
|
20240404,104800,1820432050,35800,35800,35800,35800,364
|
|
20240404,104700,1807400850,35800,35800,35800,35800,799
|
|
20240404,104600,1778796650,35800,35850,35850,35800,449
|
|
20240404,104500,1762710150,35850,35850,35850,35850,52
|
|
20240404,104400,1760845950,35850,35850,35850,35850,250
|
|
20240404,104300,1751883450,35850,35800,35850,35800,305
|
|
20240404,104200,1740959200,35800,35800,35800,35800,61
|
|
20240404,104100,1738775400,35800,35850,35850,35800,281
|
|
20240404,104000,1728701650,35850,35950,35950,35850,338
|
|
20240404,103900,1716570300,35900,35900,35900,35900,0
|
|
20240404,103800,1716570300,35900,35950,35950,35900,765
|
|
20240404,103700,1689072700,35950,36000,36000,35950,34
|
|
20240404,103600,1687849200,36000,36000,36000,36000,16
|
|
20240404,103500,1687273200,36000,36000,36000,35950,850
|
|
20240404,103400,1656674200,36000,35950,36000,35950,8
|
|
20240404,103300,1656386300,36000,35950,36000,35950,849
|
|
20240404,103200,1625827300,36000,36000,36000,35950,141
|
|
20240404,103100,1620751400,36000,36000,36000,36000,54
|
|
20240404,103000,1618807400,35950,35950,36000,35950,59
|
|
20240404,102900,1616685600,35950,35950,36000,35950,288
|
|
20240404,102800,1606330700,35800,35800,35800,35800,0
|
|
20240404,102700,1606330700,35800,36000,36000,35800,91
|
|
20240404,102600,1603057650,36000,35900,36000,35900,1459
|
|
20240404,102500,1550632350,35850,35800,35850,35800,463
|
|
20240404,102400,1534045650,35800,35750,35800,35750,764
|
|
20240404,102300,1506726150,35800,35800,35800,35750,15
|
|
20240404,102200,1506189200,35800,35800,35800,35800,57
|
|
20240404,102100,1504148600,35750,35800,35800,35750,271
|
|
20240404,102000,1494455650,35800,35800,35850,35800,134
|
|
20240404,101900,1489658300,35850,35850,35850,35800,117
|
|
20240404,101800,1485469100,35800,35800,35800,35800,166
|
|
20240404,101700,1479526300,35850,35850,35850,35800,5
|
|
20240404,101600,1479347100,35900,35900,35900,35900,55
|
|
20240404,101500,1477372600,35900,35800,35900,35800,18
|
|
20240404,101400,1476727400,35900,35800,35900,35800,64
|
|
20240404,101300,1474434900,35900,35850,35950,35750,1519
|
|
20240404,101200,1419932750,35800,35750,35800,35750,117
|
|
20240404,101100,1415746650,35800,35800,35850,35750,84
|
|
20240404,101000,1412739450,35850,35650,35850,35650,110
|
|
20240404,100900,1408804200,35700,35700,35700,35700,110
|
|
20240404,100800,1404877200,35650,35700,35750,35650,521
|
|
20240404,100700,1386287500,35900,35750,35900,35700,2200
|
|
20240404,100600,1307449250,35750,35650,35750,35650,54
|
|
20240404,100500,1305521600,35700,35700,35700,35700,9
|
|
20240404,100400,1305200300,35700,35550,35700,35500,1804
|
|
20240404,100300,1240972650,35550,35700,35700,35550,101
|
|
20240404,100200,1237379000,35650,35700,35750,35500,2672
|
|
20240404,100100,1142386450,35700,35850,35850,35700,789
|
|
20240404,100000,1114198600,35850,35900,35900,35700,30
|
|
20240404,095900,1113126200,35900,35500,35900,35500,2847
|
|
20240404,095800,1011461050,35500,35450,35500,35450,1917
|
|
20240404,095700,943440000,35400,35350,35400,35350,1139
|
|
20240404,095600,903120700,35350,35350,35350,35350,259
|
|
20240404,095500,893965050,35350,35350,35350,35350,602
|
|
20240404,095400,872684350,35350,35300,35350,35300,431
|
|
20240404,095300,857469950,35300,35350,35350,35300,28
|
|
20240404,095200,856480650,35350,35300,35350,35300,366
|
|
20240404,095100,843560750,35300,35300,35300,35300,100
|
|
20240404,095000,840030750,35200,35200,35200,35200,0
|
|
20240404,094900,840030750,35200,35200,35200,35200,0
|
|
20240404,094800,840030750,35200,35300,35300,35200,61
|
|
20240404,094700,837881550,35300,35300,35300,35300,50
|
|
20240404,094600,836116550,35300,35200,35300,35200,610
|
|
20240404,094500,814612450,35100,35100,35100,35100,0
|
|
20240404,094400,814612450,35100,35100,35100,35100,3
|
|
20240404,094300,814507150,35100,35200,35200,35100,109
|
|
20240404,094200,810670750,35200,35200,35200,35200,202
|
|
20240404,094100,803560350,35150,35150,35150,35150,100
|
|
20240404,094000,800045350,35200,35200,35200,35200,210
|
|
20240404,093900,792653350,35100,35100,35100,35100,0
|
|
20240404,093800,792653350,35100,35050,35100,35050,162
|
|
20240404,093700,786972500,35050,35050,35050,35050,119
|
|
20240404,093600,782801550,35050,35050,35050,35050,0
|
|
20240404,093500,782801550,35050,35050,35050,35050,0
|
|
20240404,093400,782801550,35050,35050,35050,35050,0
|
|
20240404,093300,782801550,35050,35100,35100,35050,156
|
|
20240404,093200,777332900,35100,35100,35100,35100,0
|
|
20240404,093100,777332900,35100,35050,35100,35050,60
|
|
20240404,093000,775229850,35000,35000,35000,35000,0
|
|
20240404,092900,775229850,35000,35000,35150,35000,100
|
|
20240404,092800,771722350,35000,35200,35200,35000,231
|
|
20240404,092700,763607250,35250,35250,35250,35150,524
|
|
20240404,092600,745147350,35250,34950,35250,34950,509
|
|
20240404,092500,727271300,34950,35000,35000,34950,628
|
|
20240404,092400,705296500,35050,35150,35150,35050,1695
|
|
20240404,092300,645840800,35250,35050,35250,35050,76
|
|
20240404,092200,643175950,35050,35250,35250,35050,2051
|
|
20240404,092100,571087900,35300,35300,35300,35300,2
|
|
20240404,092000,571017300,35300,35200,35300,35200,687
|
|
20240404,091900,546807850,35200,35200,35200,35150,415
|
|
20240404,091800,532209600,35200,35200,35200,35200,20
|
|
20240404,091700,531505600,35200,35200,35200,35200,20
|
|
20240404,091600,530801600,35200,35200,35200,35200,63
|
|
20240404,091500,528584000,35200,35200,35200,35200,30
|
|
20240404,091400,527528000,35150,35150,35150,35150,21
|
|
20240404,091300,526789850,35200,35200,35200,35200,124
|
|
20240404,091200,522425050,35200,35100,35200,35100,55
|
|
20240404,091100,520489400,35100,35100,35100,35100,0
|
|
20240404,091000,520489400,35100,35250,35250,35100,865
|
|
20240404,090900,490044850,35300,35400,35400,35150,2975
|
|
20240404,090800,385059050,35400,35300,35400,35300,639
|
|
20240404,090700,362492650,35200,35200,35200,35200,57
|
|
20240404,090600,360486250,35100,35100,35100,35100,0
|
|
20240404,090500,360486250,35100,35100,35200,35050,705
|
|
20240404,090400,335739450,35150,35300,35300,35150,825
|
|
20240404,090300,306709600,35300,35200,35300,35150,234
|
|
20240404,090200,298470800,35200,35400,35400,35200,2064
|
|
20240404,090100,225559150,35400,35550,35550,35350,436
|
|
20240404,090000,210086600,35550,35650,36000,35400,5842
|