740 lines
42 KiB
CSV
740 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,211700,5902772000,342000,342000,342000,342000,897
|
|
20240404,211600,5902772000,342000,342000,342000,342000,0
|
|
20240404,211500,5902772000,342000,342000,342000,342000,0
|
|
20240404,211400,5902772000,342000,342000,342000,342000,0
|
|
20240404,211300,5902772000,342000,342000,342000,342000,0
|
|
20240404,211200,5902772000,342000,342000,342000,342000,0
|
|
20240404,211100,5902772000,342000,342000,342000,342000,0
|
|
20240404,211000,5902772000,342000,342000,342000,342000,0
|
|
20240404,210900,5902772000,342000,342000,342000,342000,0
|
|
20240404,210800,5902772000,342000,342000,342000,342000,0
|
|
20240404,210700,5902772000,342000,342000,342000,342000,0
|
|
20240404,210600,5902772000,342000,342000,342000,342000,0
|
|
20240404,210500,5902772000,342000,342000,342000,342000,0
|
|
20240404,210400,5902772000,342000,342000,342000,342000,0
|
|
20240404,210300,5902772000,342000,342000,342000,342000,0
|
|
20240404,210200,5902772000,342000,342000,342000,342000,0
|
|
20240404,210100,5902772000,342000,342000,342000,342000,0
|
|
20240404,210000,5902772000,342000,342000,342000,342000,0
|
|
20240404,205900,5902772000,342000,342000,342000,342000,0
|
|
20240404,205800,5902772000,342000,342000,342000,342000,0
|
|
20240404,205700,5902772000,342000,342000,342000,342000,0
|
|
20240404,205600,5902772000,342000,342000,342000,342000,0
|
|
20240404,205500,5902772000,342000,342000,342000,342000,0
|
|
20240404,205400,5902772000,342000,342000,342000,342000,0
|
|
20240404,205300,5902772000,342000,342000,342000,342000,0
|
|
20240404,205200,5902772000,342000,342000,342000,342000,0
|
|
20240404,205100,5902772000,342000,342000,342000,342000,0
|
|
20240404,205000,5902772000,342000,342000,342000,342000,0
|
|
20240404,204900,5902772000,342000,342000,342000,342000,0
|
|
20240404,204800,5902772000,342000,342000,342000,342000,0
|
|
20240404,204700,5902772000,342000,342000,342000,342000,897
|
|
20240404,204600,5902772000,342000,342000,342000,342000,0
|
|
20240404,204500,5902772000,342000,342000,342000,342000,0
|
|
20240404,204400,5902772000,342000,342000,342000,342000,0
|
|
20240404,204300,5902772000,342000,342000,342000,342000,0
|
|
20240404,204200,5902772000,342000,342000,342000,342000,0
|
|
20240404,204100,5902772000,342000,342000,342000,342000,0
|
|
20240404,204000,5902772000,342000,342000,342000,342000,0
|
|
20240404,203900,5902772000,342000,342000,342000,342000,0
|
|
20240404,203800,5902772000,342000,342000,342000,342000,0
|
|
20240404,203700,5902772000,342000,342000,342000,342000,0
|
|
20240404,203600,5902772000,342000,342000,342000,342000,0
|
|
20240404,203500,5902772000,342000,342000,342000,342000,0
|
|
20240404,203400,5902772000,342000,342000,342000,342000,0
|
|
20240404,203300,5902772000,342000,342000,342000,342000,0
|
|
20240404,203200,5902772000,342000,342000,342000,342000,0
|
|
20240404,203100,5902772000,342000,342000,342000,342000,0
|
|
20240404,203000,5902772000,342000,342000,342000,342000,0
|
|
20240404,202900,5902772000,342000,342000,342000,342000,0
|
|
20240404,202800,5902772000,342000,342000,342000,342000,0
|
|
20240404,202700,5902772000,342000,342000,342000,342000,0
|
|
20240404,202600,5902772000,342000,342000,342000,342000,0
|
|
20240404,202500,5902772000,342000,342000,342000,342000,0
|
|
20240404,202400,5902772000,342000,342000,342000,342000,0
|
|
20240404,202300,5902772000,342000,342000,342000,342000,0
|
|
20240404,202200,5902772000,342000,342000,342000,342000,0
|
|
20240404,202100,5902772000,342000,342000,342000,342000,0
|
|
20240404,202000,5902772000,342000,342000,342000,342000,0
|
|
20240404,201900,5902772000,342000,342000,342000,342000,0
|
|
20240404,201800,5902772000,342000,342000,342000,342000,0
|
|
20240404,201700,5902772000,342000,342000,342000,342000,897
|
|
20240404,201600,5902772000,342000,342000,342000,342000,0
|
|
20240404,201500,5902772000,342000,342000,342000,342000,0
|
|
20240404,201400,5902772000,342000,342000,342000,342000,0
|
|
20240404,201300,5902772000,342000,342000,342000,342000,0
|
|
20240404,201200,5902772000,342000,342000,342000,342000,0
|
|
20240404,201100,5902772000,342000,342000,342000,342000,0
|
|
20240404,201000,5902772000,342000,342000,342000,342000,0
|
|
20240404,200900,5902772000,342000,342000,342000,342000,0
|
|
20240404,200800,5902772000,342000,342000,342000,342000,0
|
|
20240404,200700,5902772000,342000,342000,342000,342000,0
|
|
20240404,200600,5902772000,342000,342000,342000,342000,0
|
|
20240404,200500,5902772000,342000,342000,342000,342000,0
|
|
20240404,200400,5902772000,342000,342000,342000,342000,0
|
|
20240404,200300,5902772000,342000,342000,342000,342000,0
|
|
20240404,200200,5902772000,342000,342000,342000,342000,0
|
|
20240404,200100,5902772000,342000,342000,342000,342000,0
|
|
20240404,200000,5902772000,342000,342000,342000,342000,0
|
|
20240404,195900,5902772000,342000,342000,342000,342000,0
|
|
20240404,195800,5902772000,342000,342000,342000,342000,0
|
|
20240404,195700,5902772000,342000,342000,342000,342000,0
|
|
20240404,195600,5902772000,342000,342000,342000,342000,0
|
|
20240404,195500,5902772000,342000,342000,342000,342000,0
|
|
20240404,195400,5902772000,342000,342000,342000,342000,0
|
|
20240404,195300,5902772000,342000,342000,342000,342000,0
|
|
20240404,195200,5902772000,342000,342000,342000,342000,0
|
|
20240404,195100,5902772000,342000,342000,342000,342000,0
|
|
20240404,195000,5902772000,342000,342000,342000,342000,0
|
|
20240404,194900,5902772000,342000,342000,342000,342000,0
|
|
20240404,194800,5902772000,342000,342000,342000,342000,0
|
|
20240404,194700,5902772000,342000,342000,342000,342000,897
|
|
20240404,194600,5902772000,342000,342000,342000,342000,0
|
|
20240404,194500,5902772000,342000,342000,342000,342000,0
|
|
20240404,194400,5902772000,342000,342000,342000,342000,0
|
|
20240404,194300,5902772000,342000,342000,342000,342000,0
|
|
20240404,194200,5902772000,342000,342000,342000,342000,0
|
|
20240404,194100,5902772000,342000,342000,342000,342000,0
|
|
20240404,194000,5902772000,342000,342000,342000,342000,0
|
|
20240404,193900,5902772000,342000,342000,342000,342000,0
|
|
20240404,193800,5902772000,342000,342000,342000,342000,0
|
|
20240404,193700,5902772000,342000,342000,342000,342000,0
|
|
20240404,193600,5902772000,342000,342000,342000,342000,0
|
|
20240404,193500,5902772000,342000,342000,342000,342000,0
|
|
20240404,193400,5902772000,342000,342000,342000,342000,0
|
|
20240404,193300,5902772000,342000,342000,342000,342000,0
|
|
20240404,193200,5902772000,342000,342000,342000,342000,0
|
|
20240404,193100,5902772000,342000,342000,342000,342000,0
|
|
20240404,193000,5902772000,342000,342000,342000,342000,0
|
|
20240404,192900,5902772000,342000,342000,342000,342000,0
|
|
20240404,192800,5902772000,342000,342000,342000,342000,0
|
|
20240404,192700,5902772000,342000,342000,342000,342000,0
|
|
20240404,192600,5902772000,342000,342000,342000,342000,0
|
|
20240404,192500,5902772000,342000,342000,342000,342000,0
|
|
20240404,192400,5902772000,342000,342000,342000,342000,0
|
|
20240404,192300,5902772000,342000,342000,342000,342000,0
|
|
20240404,192200,5902772000,342000,342000,342000,342000,0
|
|
20240404,192100,5902772000,342000,342000,342000,342000,0
|
|
20240404,192000,5902772000,342000,342000,342000,342000,0
|
|
20240404,191900,5902772000,342000,342000,342000,342000,0
|
|
20240404,191800,5902772000,342000,342000,342000,342000,0
|
|
20240404,191700,5902772000,342000,342000,342000,342000,897
|
|
20240404,191600,5902772000,342000,342000,342000,342000,0
|
|
20240404,191500,5902772000,342000,342000,342000,342000,0
|
|
20240404,191400,5902772000,342000,342000,342000,342000,0
|
|
20240404,191300,5902772000,342000,342000,342000,342000,0
|
|
20240404,191200,5902772000,342000,342000,342000,342000,0
|
|
20240404,191100,5902772000,342000,342000,342000,342000,0
|
|
20240404,191000,5902772000,342000,342000,342000,342000,0
|
|
20240404,190900,5902772000,342000,342000,342000,342000,0
|
|
20240404,190800,5902772000,342000,342000,342000,342000,0
|
|
20240404,190700,5902772000,342000,342000,342000,342000,0
|
|
20240404,190600,5902772000,342000,342000,342000,342000,0
|
|
20240404,190500,5902772000,342000,342000,342000,342000,0
|
|
20240404,190400,5902772000,342000,342000,342000,342000,0
|
|
20240404,190300,5902772000,342000,342000,342000,342000,0
|
|
20240404,190200,5902772000,342000,342000,342000,342000,0
|
|
20240404,190100,5902772000,342000,342000,342000,342000,0
|
|
20240404,190000,5902772000,342000,342000,342000,342000,0
|
|
20240404,185900,5902772000,342000,342000,342000,342000,0
|
|
20240404,185800,5902772000,342000,342000,342000,342000,0
|
|
20240404,185700,5902772000,342000,342000,342000,342000,0
|
|
20240404,185600,5902772000,342000,342000,342000,342000,0
|
|
20240404,185500,5902772000,342000,342000,342000,342000,0
|
|
20240404,185400,5902772000,342000,342000,342000,342000,0
|
|
20240404,185300,5902772000,342000,342000,342000,342000,0
|
|
20240404,185200,5902772000,342000,342000,342000,342000,0
|
|
20240404,185100,5902772000,342000,342000,342000,342000,0
|
|
20240404,185000,5902772000,342000,342000,342000,342000,0
|
|
20240404,184900,5902772000,342000,342000,342000,342000,0
|
|
20240404,184800,5902772000,342000,342000,342000,342000,0
|
|
20240404,184700,5902772000,342000,342000,342000,342000,897
|
|
20240404,184600,5902772000,342000,342000,342000,342000,0
|
|
20240404,184500,5902772000,342000,342000,342000,342000,0
|
|
20240404,184400,5902772000,342000,342000,342000,342000,0
|
|
20240404,184300,5902772000,342000,342000,342000,342000,0
|
|
20240404,184200,5902772000,342000,342000,342000,342000,0
|
|
20240404,184100,5902772000,342000,342000,342000,342000,0
|
|
20240404,184000,5902772000,342000,342000,342000,342000,0
|
|
20240404,183900,5902772000,342000,342000,342000,342000,0
|
|
20240404,183800,5902772000,342000,342000,342000,342000,0
|
|
20240404,183700,5902772000,342000,342000,342000,342000,0
|
|
20240404,183600,5902772000,342000,342000,342000,342000,0
|
|
20240404,183500,5902772000,342000,342000,342000,342000,0
|
|
20240404,183400,5902772000,342000,342000,342000,342000,0
|
|
20240404,183300,5902772000,342000,342000,342000,342000,0
|
|
20240404,183200,5902772000,342000,342000,342000,342000,0
|
|
20240404,183100,5902772000,342000,342000,342000,342000,0
|
|
20240404,183000,5902772000,342000,342000,342000,342000,0
|
|
20240404,182900,5902772000,342000,342000,342000,342000,0
|
|
20240404,182800,5902772000,342000,342000,342000,342000,0
|
|
20240404,182700,5902772000,342000,342000,342000,342000,0
|
|
20240404,182600,5902772000,342000,342000,342000,342000,0
|
|
20240404,182500,5902772000,342000,342000,342000,342000,0
|
|
20240404,182400,5902772000,342000,342000,342000,342000,0
|
|
20240404,182300,5902772000,342000,342000,342000,342000,0
|
|
20240404,182200,5902772000,342000,342000,342000,342000,0
|
|
20240404,182100,5902772000,342000,342000,342000,342000,0
|
|
20240404,182000,5902772000,342000,342000,342000,342000,0
|
|
20240404,181900,5902772000,342000,342000,342000,342000,0
|
|
20240404,181800,5902772000,342000,342000,342000,342000,0
|
|
20240404,181700,5902772000,342000,342000,342000,342000,897
|
|
20240404,181600,5902772000,342000,342000,342000,342000,0
|
|
20240404,181500,5902772000,342000,342000,342000,342000,0
|
|
20240404,181400,5902772000,342000,342000,342000,342000,0
|
|
20240404,181300,5902772000,342000,342000,342000,342000,0
|
|
20240404,181200,5902772000,342000,342000,342000,342000,0
|
|
20240404,181100,5902772000,342000,342000,342000,342000,0
|
|
20240404,181000,5902772000,342000,342000,342000,342000,0
|
|
20240404,180900,5902772000,342000,342000,342000,342000,0
|
|
20240404,180800,5902772000,342000,342000,342000,342000,0
|
|
20240404,180700,5902772000,342000,342000,342000,342000,0
|
|
20240404,180600,5902772000,342000,342000,342000,342000,0
|
|
20240404,180500,5902772000,342000,342000,342000,342000,0
|
|
20240404,180400,5902772000,342000,342000,342000,342000,0
|
|
20240404,180300,5902772000,342000,342000,342000,342000,0
|
|
20240404,180200,5902772000,342000,342000,342000,342000,0
|
|
20240404,180100,5902772000,342000,342000,342000,342000,0
|
|
20240404,180000,5902772000,342000,342000,342000,342000,0
|
|
20240404,175900,5902772000,342000,342000,342000,342000,0
|
|
20240404,175800,5902772000,342000,342000,342000,342000,0
|
|
20240404,175700,5902772000,342000,342000,342000,342000,0
|
|
20240404,175600,5902772000,342000,342000,342000,342000,0
|
|
20240404,175500,5902772000,342000,342000,342000,342000,0
|
|
20240404,175400,5902772000,342000,342000,342000,342000,0
|
|
20240404,175300,5902772000,342000,342000,342000,342000,0
|
|
20240404,175200,5902772000,342000,342000,342000,342000,0
|
|
20240404,175100,5902772000,342000,342000,342000,342000,0
|
|
20240404,175000,5902772000,342000,342000,342000,342000,0
|
|
20240404,174900,5902772000,342000,342000,342000,342000,0
|
|
20240404,174800,5902772000,342000,342000,342000,342000,0
|
|
20240404,174700,5902772000,342000,342000,342000,342000,897
|
|
20240404,174600,5902772000,342000,342000,342000,342000,0
|
|
20240404,174500,5902772000,342000,342000,342000,342000,0
|
|
20240404,174400,5902772000,342000,342000,342000,342000,0
|
|
20240404,174300,5902772000,342000,342000,342000,342000,0
|
|
20240404,174200,5902772000,342000,342000,342000,342000,0
|
|
20240404,174100,5902772000,342000,342000,342000,342000,0
|
|
20240404,174000,5902772000,342000,342000,342000,342000,0
|
|
20240404,173900,5902772000,342000,342000,342000,342000,0
|
|
20240404,173800,5902772000,342000,342000,342000,342000,0
|
|
20240404,173700,5902772000,342000,342000,342000,342000,0
|
|
20240404,173600,5902772000,342000,342000,342000,342000,0
|
|
20240404,173500,5902772000,342000,342000,342000,342000,0
|
|
20240404,173400,5902772000,342000,342000,342000,342000,0
|
|
20240404,173300,5902772000,342000,342000,342000,342000,0
|
|
20240404,173200,5902772000,342000,342000,342000,342000,0
|
|
20240404,173100,5902772000,342000,342000,342000,342000,0
|
|
20240404,173000,5902772000,342000,342000,342000,342000,0
|
|
20240404,172900,5902772000,342000,342000,342000,342000,0
|
|
20240404,172800,5902772000,342000,342000,342000,342000,0
|
|
20240404,172700,5902772000,342000,342000,342000,342000,0
|
|
20240404,172600,5902772000,342000,342000,342000,342000,0
|
|
20240404,172500,5902772000,342000,342000,342000,342000,0
|
|
20240404,172400,5902772000,342000,342000,342000,342000,0
|
|
20240404,172300,5902772000,342000,342000,342000,342000,0
|
|
20240404,172200,5902772000,342000,342000,342000,342000,0
|
|
20240404,172100,5902772000,342000,342000,342000,342000,0
|
|
20240404,172000,5902772000,342000,342000,342000,342000,0
|
|
20240404,171900,5902772000,342000,342000,342000,342000,0
|
|
20240404,171800,5902772000,342000,342000,342000,342000,0
|
|
20240404,171700,5902772000,342000,342000,342000,342000,897
|
|
20240404,171600,5902772000,342000,342000,342000,342000,0
|
|
20240404,171500,5902772000,342000,342000,342000,342000,0
|
|
20240404,171400,5902772000,342000,342000,342000,342000,0
|
|
20240404,171300,5902772000,342000,342000,342000,342000,0
|
|
20240404,171200,5902772000,342000,342000,342000,342000,0
|
|
20240404,171100,5902772000,342000,342000,342000,342000,0
|
|
20240404,171000,5902772000,342000,342000,342000,342000,0
|
|
20240404,170900,5902772000,342000,342000,342000,342000,0
|
|
20240404,170800,5902772000,342000,342000,342000,342000,0
|
|
20240404,170700,5902772000,342000,342000,342000,342000,0
|
|
20240404,170600,5902772000,342000,342000,342000,342000,0
|
|
20240404,170500,5902772000,342000,342000,342000,342000,0
|
|
20240404,170400,5902772000,342000,342000,342000,342000,0
|
|
20240404,170300,5902772000,342000,342000,342000,342000,0
|
|
20240404,170200,5902772000,342000,342000,342000,342000,0
|
|
20240404,170100,5902772000,342000,342000,342000,342000,0
|
|
20240404,170000,5902772000,342000,342000,342000,342000,0
|
|
20240404,165900,5902772000,342000,342000,342000,342000,0
|
|
20240404,165800,5902772000,342000,342000,342000,342000,0
|
|
20240404,165700,5902772000,342000,342000,342000,342000,0
|
|
20240404,165600,5902772000,342000,342000,342000,342000,0
|
|
20240404,165500,5902772000,342000,342000,342000,342000,0
|
|
20240404,165400,5902772000,342000,342000,342000,342000,0
|
|
20240404,165300,5902772000,342000,342000,342000,342000,0
|
|
20240404,165200,5902772000,342000,342000,342000,342000,0
|
|
20240404,165100,5902772000,342000,342000,342000,342000,0
|
|
20240404,165000,5902772000,342000,342000,342000,342000,0
|
|
20240404,164900,5902772000,342000,342000,342000,342000,0
|
|
20240404,164800,5902772000,342000,342000,342000,342000,0
|
|
20240404,164700,5902772000,342000,342000,342000,342000,897
|
|
20240404,164600,5902772000,342000,342000,342000,342000,0
|
|
20240404,164500,5902772000,342000,342000,342000,342000,0
|
|
20240404,164400,5902772000,342000,342000,342000,342000,0
|
|
20240404,164300,5902772000,342000,342000,342000,342000,0
|
|
20240404,164200,5902772000,342000,342000,342000,342000,0
|
|
20240404,164100,5902772000,342000,342000,342000,342000,0
|
|
20240404,164000,5902772000,342000,342000,342000,342000,0
|
|
20240404,163900,5902772000,342000,342000,342000,342000,0
|
|
20240404,163800,5902772000,342000,342000,342000,342000,0
|
|
20240404,163700,5902772000,342000,342000,342000,342000,0
|
|
20240404,163600,5902772000,342000,342000,342000,342000,0
|
|
20240404,163500,5902772000,342000,342000,342000,342000,0
|
|
20240404,163400,5902772000,342000,342000,342000,342000,0
|
|
20240404,163300,5902772000,342000,342000,342000,342000,0
|
|
20240404,163200,5902772000,342000,342000,342000,342000,0
|
|
20240404,163100,5902772000,342000,342000,342000,342000,0
|
|
20240404,163000,5902772000,342000,342000,342000,342000,0
|
|
20240404,162900,5902772000,342000,342000,342000,342000,0
|
|
20240404,162800,5902772000,342000,342000,342000,342000,0
|
|
20240404,162700,5902772000,342000,342000,342000,342000,0
|
|
20240404,162600,5902772000,342000,342000,342000,342000,0
|
|
20240404,162500,5902772000,342000,342000,342000,342000,0
|
|
20240404,162400,5902772000,342000,342000,342000,342000,0
|
|
20240404,162300,5902772000,342000,342000,342000,342000,0
|
|
20240404,162200,5902772000,342000,342000,342000,342000,0
|
|
20240404,162100,5902772000,342000,342000,342000,342000,0
|
|
20240404,162000,5902772000,342000,342000,342000,342000,0
|
|
20240404,161900,5902772000,342000,342000,342000,342000,0
|
|
20240404,161800,5902772000,342000,342000,342000,342000,0
|
|
20240404,161700,5902772000,342000,342000,342000,342000,897
|
|
20240404,161600,5902772000,342000,342000,342000,342000,0
|
|
20240404,161500,5902772000,342000,342000,342000,342000,0
|
|
20240404,161400,5902772000,342000,342000,342000,342000,0
|
|
20240404,161300,5902772000,342000,342000,342000,342000,0
|
|
20240404,161200,5902772000,342000,342000,342000,342000,0
|
|
20240404,161100,5902772000,342000,342000,342000,342000,0
|
|
20240404,161000,5902772000,342000,342000,342000,342000,0
|
|
20240404,160900,5902772000,342000,342000,342000,342000,0
|
|
20240404,160800,5902772000,342000,342000,342000,342000,0
|
|
20240404,160700,5902772000,342000,342000,342000,342000,0
|
|
20240404,160600,5902772000,342000,342000,342000,342000,0
|
|
20240404,160500,5902772000,342000,342000,342000,342000,0
|
|
20240404,160400,5902772000,342000,342000,342000,342000,0
|
|
20240404,160300,5902772000,342000,342000,342000,342000,0
|
|
20240404,160200,5902772000,342000,342000,342000,342000,0
|
|
20240404,160100,5902772000,342000,342000,342000,342000,0
|
|
20240404,160000,5902772000,342000,342000,342000,342000,0
|
|
20240404,155900,5902772000,342000,342000,342000,342000,0
|
|
20240404,155800,5902772000,342000,342000,342000,342000,0
|
|
20240404,155700,5902772000,342000,342000,342000,342000,0
|
|
20240404,155600,5902772000,342000,342000,342000,342000,0
|
|
20240404,155500,5902772000,342000,342000,342000,342000,0
|
|
20240404,155400,5902772000,342000,342000,342000,342000,0
|
|
20240404,155300,5902772000,342000,342000,342000,342000,0
|
|
20240404,155200,5902772000,342000,342000,342000,342000,0
|
|
20240404,155100,5902772000,342000,342000,342000,342000,0
|
|
20240404,155000,5902772000,342000,342000,342000,342000,0
|
|
20240404,154900,5902772000,342000,342000,342000,342000,0
|
|
20240404,154800,5902772000,342000,342000,342000,342000,0
|
|
20240404,154700,5902772000,342000,342000,342000,342000,897
|
|
20240404,154600,5902772000,342000,342000,342000,342000,0
|
|
20240404,154500,5902772000,342000,342000,342000,342000,0
|
|
20240404,154400,5902772000,342000,342000,342000,342000,0
|
|
20240404,154300,5902772000,342000,342000,342000,342000,0
|
|
20240404,154200,5902772000,342000,342000,342000,342000,0
|
|
20240404,154100,5902772000,342000,342000,342000,342000,0
|
|
20240404,154000,5902772000,342000,342000,342000,342000,0
|
|
20240404,153900,5902772000,342000,342000,342000,342000,0
|
|
20240404,153800,5902772000,342000,342000,342000,342000,0
|
|
20240404,153700,5902772000,342000,342000,342000,342000,0
|
|
20240404,153600,5902772000,342000,342000,342000,342000,0
|
|
20240404,153500,5902772000,342000,342000,342000,342000,0
|
|
20240404,153400,5902772000,342000,342000,342000,342000,0
|
|
20240404,153300,5902772000,342000,342000,342000,342000,0
|
|
20240404,153200,5902772000,342000,342000,342000,342000,0
|
|
20240404,153100,5902772000,342000,342000,342000,342000,0
|
|
20240404,153000,5902772000,342000,342000,342000,342000,897
|
|
20240404,152900,5595998000,343500,343500,343500,343500,0
|
|
20240404,152800,5595998000,343500,343500,343500,343500,0
|
|
20240404,152700,5595998000,343500,343500,343500,343500,0
|
|
20240404,152600,5595998000,343500,343500,343500,343500,0
|
|
20240404,152500,5595998000,343500,343500,343500,343500,0
|
|
20240404,152400,5595998000,343500,343500,343500,343500,0
|
|
20240404,152300,5595998000,343500,343500,343500,343500,0
|
|
20240404,152200,5595998000,343500,343500,343500,343500,0
|
|
20240404,152100,5595998000,343500,343500,343500,343500,0
|
|
20240404,152000,5595998000,343500,343500,343500,343500,0
|
|
20240404,151900,5595998000,343500,343000,343500,343000,2
|
|
20240404,151800,5595311500,343000,343000,343000,342500,33
|
|
20240404,151700,5583993000,343000,343500,343500,343000,9
|
|
20240404,151600,5580905000,343500,343500,343500,343500,52
|
|
20240404,151500,5563043000,343000,343500,343500,343000,9
|
|
20240404,151400,5559954000,343500,343000,343500,343000,27
|
|
20240404,151300,5550689500,343000,343500,343500,343000,34
|
|
20240404,151200,5539026500,343500,343500,343500,343500,3
|
|
20240404,151100,5537996000,343000,343500,343500,343000,5
|
|
20240404,151000,5536279500,343500,343000,343500,343000,5
|
|
20240404,150900,5534563000,343500,343500,343500,343500,3
|
|
20240404,150800,5533532500,343500,343000,343500,343000,9
|
|
20240404,150700,5530443000,343500,343500,343500,343500,10
|
|
20240404,150600,5527008000,343000,344000,344000,343000,28
|
|
20240404,150500,5517401500,343500,343500,343500,343500,46
|
|
20240404,150400,5501600500,343500,343500,343500,343500,3
|
|
20240404,150300,5500570000,343500,343500,343500,343000,4
|
|
20240404,150200,5499196500,343000,343000,343500,343000,16
|
|
20240404,150100,5493707500,343500,343500,343500,343500,13
|
|
20240404,150000,5489242000,343500,343500,343500,343000,17
|
|
20240404,145900,5483409000,343000,343000,343000,342500,55
|
|
20240404,145800,5464545500,343000,343000,343000,343000,17
|
|
20240404,145700,5458714500,343000,343000,343000,343000,7
|
|
20240404,145600,5456313500,343000,343000,343000,343000,2
|
|
20240404,145500,5455627500,343000,343000,343000,343000,25
|
|
20240404,145400,5447052500,343000,343000,343000,343000,73
|
|
20240404,145300,5422013500,343000,343000,343000,343000,35
|
|
20240404,145200,5410008500,342500,342500,342500,342500,1
|
|
20240404,145100,5409666000,343000,342500,343000,342500,11
|
|
20240404,145000,5405893500,342500,342500,342500,342500,8
|
|
20240404,144900,5403153500,342500,343000,343000,342500,178
|
|
20240404,144800,5342113000,343500,343000,343500,343000,33
|
|
20240404,144700,5330778000,343500,343500,343500,343500,98
|
|
20240404,144600,5297115000,343500,343500,343500,343500,6
|
|
20240404,144500,5295054000,343500,343500,343500,343500,0
|
|
20240404,144400,5295054000,343500,343500,343500,343500,1
|
|
20240404,144300,5294710500,343500,343500,343500,343500,2
|
|
20240404,144200,5294023500,343500,343500,343500,343500,39
|
|
20240404,144100,5280627000,343500,343500,343500,343500,34
|
|
20240404,144000,5268948000,343500,343000,343500,343000,55
|
|
20240404,143900,5250082000,342500,342500,342500,342500,1
|
|
20240404,143800,5249739500,342500,342500,342500,342500,18
|
|
20240404,143700,5243574500,342500,342500,342500,342500,11
|
|
20240404,143600,5239807000,342500,342500,342500,342500,8
|
|
20240404,143500,5237067000,342500,342500,342500,342500,6
|
|
20240404,143400,5235012000,342000,343000,343000,342000,29
|
|
20240404,143300,5225089000,343000,343000,343000,343000,1
|
|
20240404,143200,5224746000,342000,343000,343000,342000,4
|
|
20240404,143100,5223375000,343000,343000,343000,343000,1
|
|
20240404,143000,5223032000,343000,342500,343000,342500,5
|
|
20240404,142900,5221319000,342500,342500,342500,342500,37
|
|
20240404,142800,5208646500,342500,342000,343000,342000,65
|
|
20240404,142700,5186398000,341500,341500,341500,341500,2
|
|
20240404,142600,5185715000,341500,341500,341500,341500,3
|
|
20240404,142500,5184690500,342000,342000,342000,342000,10
|
|
20240404,142400,5181270500,341500,341500,341500,341500,0
|
|
20240404,142300,5181270500,341500,341500,341500,341500,10
|
|
20240404,142200,5177855500,341500,341500,341500,341500,1
|
|
20240404,142100,5177514000,342000,342000,342000,342000,1
|
|
20240404,142000,5177172000,342000,342000,342500,342000,26
|
|
20240404,141900,5168275000,342000,341500,342000,341500,32
|
|
20240404,141800,5157336500,342000,342000,342000,342000,3
|
|
20240404,141700,5156310500,341500,341500,341500,341500,1
|
|
20240404,141600,5155969000,342000,342000,342000,342000,0
|
|
20240404,141500,5155969000,342000,341500,342000,341500,3
|
|
20240404,141400,5154944000,341500,341500,341500,341500,0
|
|
20240404,141300,5154944000,341500,341500,341500,341500,11
|
|
20240404,141200,5151187500,341500,341500,341500,341500,0
|
|
20240404,141100,5151187500,341500,341500,341500,341500,1
|
|
20240404,141000,5150846000,341500,341500,342000,341500,3
|
|
20240404,140900,5149821000,342000,342000,342000,342000,0
|
|
20240404,140800,5149821000,342000,342000,342000,342000,10
|
|
20240404,140700,5146401000,341500,342000,342000,341500,34
|
|
20240404,140600,5134775000,342000,342000,342000,342000,0
|
|
20240404,140500,5134775000,342000,342000,342000,342000,0
|
|
20240404,140400,5134775000,342000,342000,342000,342000,0
|
|
20240404,140300,5134775000,342000,342000,342000,342000,0
|
|
20240404,140200,5134775000,342000,342000,342000,342000,40
|
|
20240404,140100,5121095000,342500,342500,342500,342500,1
|
|
20240404,140000,5120752500,342000,342000,342000,342000,2
|
|
20240404,135900,5120068500,342500,342500,342500,342500,0
|
|
20240404,135800,5120068500,342500,342000,342500,342000,2
|
|
20240404,135700,5119384000,342500,342500,342500,342500,0
|
|
20240404,135600,5119384000,342500,342500,342500,342500,0
|
|
20240404,135500,5119384000,342500,342000,342500,342000,4
|
|
20240404,135400,5118015500,342000,342000,342000,342000,13
|
|
20240404,135300,5113569500,342000,342000,342500,342000,8
|
|
20240404,135200,5110832500,342500,342000,342500,342000,10
|
|
20240404,135100,5107410000,342500,342000,342500,342000,20
|
|
20240404,135000,5100561500,342000,342000,342000,342000,0
|
|
20240404,134900,5100561500,342000,342000,342000,342000,1
|
|
20240404,134800,5100219500,342000,342000,342000,342000,23
|
|
20240404,134700,5092353500,341500,341500,341500,341500,2
|
|
20240404,134600,5091670500,341500,341000,341500,341000,11
|
|
20240404,134500,5087914500,341500,341500,341500,341500,3
|
|
20240404,134400,5086890000,341500,341500,341500,341500,1
|
|
20240404,134300,5086548500,341500,341500,341500,341500,0
|
|
20240404,134200,5086548500,341500,339500,341500,339500,12
|
|
20240404,134100,5082454500,341000,341500,341500,340000,237
|
|
20240404,134000,5001866500,341500,341000,341500,340500,5
|
|
20240404,133900,5000160500,341500,341000,341500,341000,23
|
|
20240404,133800,4992309500,340500,340500,340500,340500,4
|
|
20240404,133700,4990947500,340000,340000,340000,340000,0
|
|
20240404,133600,4990947500,340000,340000,340000,340000,0
|
|
20240404,133500,4990947500,340000,340500,340500,340000,102
|
|
20240404,133400,4956217500,340500,341000,341000,340500,13
|
|
20240404,133300,4951785500,341000,341000,341000,341000,0
|
|
20240404,133200,4951785500,341000,341000,341000,341000,1
|
|
20240404,133100,4951444500,341000,340000,341000,340000,26
|
|
20240404,133000,4942603000,339500,339500,339500,339500,26
|
|
20240404,132900,4933776000,340000,340000,340000,340000,22
|
|
20240404,132800,4926296000,340000,340000,340000,340000,1
|
|
20240404,132700,4925956000,340000,340500,340500,340000,612
|
|
20240404,132600,4717800500,340500,340500,340500,340500,2
|
|
20240404,132500,4717119500,340500,340500,340500,340500,0
|
|
20240404,132400,4717119500,340500,341000,341000,340500,16
|
|
20240404,132300,4711664000,341000,341000,341000,341000,0
|
|
20240404,132200,4711664000,341000,341000,341000,341000,0
|
|
20240404,132100,4711664000,341000,341000,341000,341000,1
|
|
20240404,132000,4711323000,341000,341000,341000,341000,1
|
|
20240404,131900,4710982000,341000,341000,341000,341000,0
|
|
20240404,131800,4710982000,341000,341000,341000,341000,0
|
|
20240404,131700,4710982000,341000,341000,341000,341000,2
|
|
20240404,131600,4710300000,341000,340500,341000,340500,5
|
|
20240404,131500,4708596500,340500,340500,340500,340500,5
|
|
20240404,131400,4706894000,341000,341000,341000,341000,1
|
|
20240404,131300,4706553000,341000,341000,341000,341000,1
|
|
20240404,131200,4706212000,341000,341000,341000,341000,21
|
|
20240404,131100,4699051000,341000,341500,341500,341000,41
|
|
20240404,131000,4685069500,341500,341500,341500,341500,0
|
|
20240404,130900,4685069500,341500,341500,341500,341500,1
|
|
20240404,130800,4684728000,341500,341000,341500,341000,4
|
|
20240404,130700,4683362500,341000,341000,341000,341000,4
|
|
20240404,130600,4681998500,341000,341000,341000,341000,0
|
|
20240404,130500,4681998500,341000,341000,341000,341000,1
|
|
20240404,130400,4681657500,341000,341000,341000,341000,2
|
|
20240404,130300,4680975500,341000,341000,341000,341000,7
|
|
20240404,130200,4678588500,341000,341000,341000,341000,33
|
|
20240404,130100,4667335500,341000,341000,341000,341000,150
|
|
20240404,130000,4616185500,341500,341500,341500,341000,102
|
|
20240404,125900,4581366500,341500,341500,341500,341500,0
|
|
20240404,125800,4581366500,341500,341500,341500,341500,17
|
|
20240404,125700,4575561000,341500,341500,341500,341500,3
|
|
20240404,125600,4574536500,341500,341500,341500,341500,0
|
|
20240404,125500,4574536500,341500,341500,341500,341500,1
|
|
20240404,125400,4574195000,341500,341500,341500,341500,2
|
|
20240404,125300,4573512000,341500,341500,341500,341500,1
|
|
20240404,125200,4573170500,341500,341500,341500,341500,1
|
|
20240404,125100,4572829000,342000,342000,342000,342000,0
|
|
20240404,125000,4572829000,342000,342000,342000,342000,0
|
|
20240404,124900,4572829000,342000,342000,342000,342000,0
|
|
20240404,124800,4572829000,342000,342000,342000,342000,2
|
|
20240404,124700,4572145000,341500,341500,341500,341500,7
|
|
20240404,124600,4569754500,341500,341500,341500,341500,0
|
|
20240404,124500,4569754500,341500,341500,341500,341500,1
|
|
20240404,124400,4569413000,342000,341500,342000,341500,9
|
|
20240404,124300,4566339000,341500,341500,341500,341500,61
|
|
20240404,124200,4545507500,341500,341500,341500,341500,0
|
|
20240404,124100,4545507500,341500,341500,341500,341500,3
|
|
20240404,124000,4544483000,341500,341500,341500,341500,1
|
|
20240404,123900,4544141500,342000,341500,342000,341500,6
|
|
20240404,123800,4542092000,341500,341500,341500,341500,0
|
|
20240404,123700,4542092000,341500,341500,341500,341500,6
|
|
20240404,123600,4540043000,341500,341500,341500,341500,8
|
|
20240404,123500,4537311000,341500,341500,341500,341500,0
|
|
20240404,123400,4537311000,341500,341500,341500,341500,8
|
|
20240404,123300,4534579000,342000,341500,342000,341500,26
|
|
20240404,123200,4525699000,342000,342000,342000,342000,99
|
|
20240404,123100,4491841000,342000,342000,342500,342000,12
|
|
20240404,123000,4487736500,342500,342500,342500,342500,0
|
|
20240404,122900,4487736500,342500,342500,342500,342500,0
|
|
20240404,122800,4487736500,342500,342500,342500,342500,0
|
|
20240404,122700,4487736500,342500,342500,342500,342500,1
|
|
20240404,122600,4487394000,342000,342000,342000,342000,15
|
|
20240404,122500,4482264000,342500,342500,342500,342500,3
|
|
20240404,122400,4481236500,342000,342000,342000,342000,0
|
|
20240404,122300,4481236500,342000,342000,342000,342000,0
|
|
20240404,122200,4481236500,342000,342000,342000,342000,70
|
|
20240404,122100,4457296500,342000,342000,342000,342000,21
|
|
20240404,122000,4450114500,342000,342000,342000,342000,5
|
|
20240404,121900,4448404500,342500,342500,342500,342500,37
|
|
20240404,121800,4435732000,342500,343000,343000,342500,60
|
|
20240404,121700,4415181000,342500,342500,342500,342500,0
|
|
20240404,121600,4415181000,342500,343000,343000,342500,10
|
|
20240404,121500,4411755500,343000,343000,343000,343000,0
|
|
20240404,121400,4411755500,343000,343000,343000,343000,0
|
|
20240404,121300,4411755500,343000,343000,343000,343000,34
|
|
20240404,121200,4400093500,343000,343000,343000,343000,1
|
|
20240404,121100,4399750500,343000,343000,343000,343000,0
|
|
20240404,121000,4399750500,343000,343000,343000,343000,0
|
|
20240404,120900,4399750500,343000,343000,343000,343000,2
|
|
20240404,120800,4399064500,343000,343000,343000,343000,13
|
|
20240404,120700,4394605500,343000,343000,343000,343000,0
|
|
20240404,120600,4394605500,343000,343000,343000,343000,12
|
|
20240404,120500,4390489500,343500,343500,343500,343500,0
|
|
20240404,120400,4390489500,343500,343500,343500,343500,20
|
|
20240404,120300,4383619500,343000,343000,343000,343000,17
|
|
20240404,120200,4377788500,343000,343000,343000,343000,2
|
|
20240404,120100,4377102500,343500,343000,343500,343000,2
|
|
20240404,120000,4376416000,343000,343000,343000,343000,12
|
|
20240404,115900,4372300000,343000,343000,343000,343000,48
|
|
20240404,115800,4355836000,343000,343500,343500,343000,3
|
|
20240404,115700,4354806500,343000,343000,343000,343000,1
|
|
20240404,115600,4354463500,343000,342500,343000,342500,70
|
|
20240404,115500,4330458000,342500,342500,342500,342500,1
|
|
20240404,115400,4330115500,342500,342500,342500,342500,13
|
|
20240404,115300,4325663000,342500,342500,342500,342500,1
|
|
20240404,115200,4325320500,342500,342500,342500,342500,15
|
|
20240404,115100,4320183000,342500,342500,342500,342500,2
|
|
20240404,115000,4319498000,342500,342500,342500,342500,1
|
|
20240404,114900,4319155500,342500,342500,342500,342500,2
|
|
20240404,114800,4318470500,342500,342500,342500,342500,19
|
|
20240404,114700,4311963000,342500,342500,342500,342500,91
|
|
20240404,114600,4280795500,343000,343000,343000,343000,23
|
|
20240404,114500,4272906500,343000,343000,343000,343000,40
|
|
20240404,114400,4259186500,343500,343500,343500,343500,8
|
|
20240404,114300,4256438500,344000,343500,344500,343500,11
|
|
20240404,114200,4252656500,344000,344500,344500,344000,178
|
|
20240404,114100,4191424000,344000,344000,344000,344000,16
|
|
20240404,114000,4185920000,344000,344000,344000,344000,7
|
|
20240404,113900,4183512000,344000,344000,344000,344000,5
|
|
20240404,113800,4181792000,344000,344000,344000,344000,74
|
|
20240404,113700,4156336000,344500,344500,344500,344500,0
|
|
20240404,113600,4156336000,344500,344000,344500,344000,65
|
|
20240404,113500,4133975500,344000,343500,344000,343500,2
|
|
20240404,113400,4133288000,343500,343000,343500,343000,60
|
|
20240404,113300,4112703000,342500,342500,342500,342500,3
|
|
20240404,113200,4111675500,343000,343000,343500,343000,87
|
|
20240404,113100,4081834000,343500,343500,343500,343500,80
|
|
20240404,113000,4054354000,343500,343500,343500,343500,11
|
|
20240404,112900,4050575500,344000,344000,344000,344000,3
|
|
20240404,112800,4049543500,344000,344000,344000,344000,0
|
|
20240404,112700,4049543500,344000,343500,344000,343500,26
|
|
20240404,112600,4040612000,343500,343500,343500,343500,5
|
|
20240404,112500,4038894500,344000,344000,344000,344000,1
|
|
20240404,112400,4038550500,344000,344000,344000,344000,11
|
|
20240404,112300,4034766500,344500,344500,344500,344500,6
|
|
20240404,112200,4032699500,344000,344000,344000,344000,6
|
|
20240404,112100,4030635500,344000,344000,344000,344000,32
|
|
20240404,112000,4019627500,344000,344000,344500,344000,30
|
|
20240404,111900,4009307000,344500,344500,344500,344500,0
|
|
20240404,111800,4009307000,344500,344500,344500,344500,50
|
|
20240404,111700,3992082000,345000,345000,345000,345000,1
|
|
20240404,111600,3991737000,345000,345000,345000,345000,26
|
|
20240404,111500,3982767000,345000,345000,345000,345000,0
|
|
20240404,111400,3982767000,345000,345000,345000,345000,15
|
|
20240404,111300,3977592000,345000,345000,345000,345000,20
|
|
20240404,111200,3970692000,345000,345000,345000,345000,67
|
|
20240404,111100,3947577000,345000,345000,345000,345000,1
|
|
20240404,111000,3947232000,345000,345000,345000,345000,15
|
|
20240404,110900,3942057000,344500,345000,345000,344500,4
|
|
20240404,110800,3940678500,345000,345000,345000,345000,32
|
|
20240404,110700,3929638500,345000,345000,345000,345000,6
|
|
20240404,110600,3927568500,346000,346000,346000,346000,1
|
|
20240404,110500,3927222500,345000,345000,345000,345000,5
|
|
20240404,110400,3925497500,345000,345500,346000,345000,9
|
|
20240404,110300,3922390000,345500,345500,345500,345500,12
|
|
20240404,110200,3918244000,346000,346000,346000,346000,9
|
|
20240404,110100,3915130000,345000,345000,345000,345000,37
|
|
20240404,110000,3902365000,345000,345500,345500,345000,83
|
|
20240404,105900,3873689500,345500,346000,346000,345500,16
|
|
20240404,105800,3868155000,346000,345500,346000,345500,43
|
|
20240404,105700,3853298000,345500,346000,346000,345500,41
|
|
20240404,105600,3839126500,346500,346500,346500,346000,96
|
|
20240404,105500,3805908000,346500,346500,346500,346500,1
|
|
20240404,105400,3805561500,346500,346500,346500,346500,26
|
|
20240404,105300,3796552500,346500,346500,347000,346500,20
|
|
20240404,105200,3789622000,346500,346500,346500,346500,257
|
|
20240404,105100,3700571500,346500,346500,347000,346500,25
|
|
20240404,105000,3691907500,346500,347000,347000,346500,49
|
|
20240404,104900,3674927000,347000,347000,347500,347000,244
|
|
20240404,104800,3590252000,347000,346500,347000,346500,32
|
|
20240404,104700,3579150500,347000,347000,347000,346500,35
|
|
20240404,104600,3567006500,347000,347000,347000,346500,32
|
|
20240404,104500,3555903000,347000,346500,347000,346500,31
|
|
20240404,104400,3545147000,346500,347000,347500,346500,820
|
|
20240404,104300,3260602500,346000,346000,346500,346000,187
|
|
20240404,104200,3195821000,346500,346500,346500,346500,7
|
|
20240404,104100,3193395500,346500,346000,346500,346000,439
|
|
20240404,104000,3041493000,346000,345500,346000,345500,14
|
|
20240404,103900,3036649500,345500,344500,345500,344500,432
|
|
20240404,103800,2887468500,344500,345000,345000,344500,8
|
|
20240404,103700,2884709500,344500,344000,345000,344000,55
|
|
20240404,103600,2865760500,344000,344000,344000,344000,1
|
|
20240404,103500,2865416500,345000,344000,345000,344000,50
|
|
20240404,103400,2848215000,344000,345500,345500,344000,76
|
|
20240404,103300,2822050500,345500,345500,345500,345500,91
|
|
20240404,103200,2790610000,345500,346000,346000,345500,95
|
|
20240404,103100,2757746000,346000,345500,346000,345500,356
|
|
20240404,103000,2634571500,346000,345500,346000,345500,35
|
|
20240404,102900,2622464000,345500,345500,345500,345500,34
|
|
20240404,102800,2610717000,345500,346000,346000,345500,12
|
|
20240404,102700,2606570500,345500,345500,346000,345500,76
|
|
20240404,102600,2580280500,345500,345000,345500,344500,42
|
|
20240404,102500,2565790000,345000,346000,346000,345000,20
|
|
20240404,102400,2558873500,346000,346000,346000,346000,12
|
|
20240404,102300,2554721500,344000,344000,346000,344000,366
|
|
20240404,102200,2428354500,345000,345000,345000,345000,9
|
|
20240404,102100,2425249500,344500,344500,344500,344500,53
|
|
20240404,102000,2406991000,344000,344500,344500,344000,6
|
|
20240404,101900,2404926000,344500,344500,344500,344500,9
|
|
20240404,101800,2401825500,344500,344500,344500,344500,16
|
|
20240404,101700,2396313500,344500,345000,345000,344500,60
|
|
20240404,101600,2375619500,345000,344000,345000,344000,654
|
|
20240404,101500,2150162000,344000,343500,344000,343500,126
|
|
20240404,101400,2106834500,343500,343500,343500,343500,48
|
|
20240404,101300,2090346500,343500,343500,343500,343500,1
|
|
20240404,101200,2090003000,343000,342000,343000,342000,11
|
|
20240404,101100,2086231000,342000,342500,343000,342000,95
|
|
20240404,101000,2053693500,343000,343000,343000,343000,20
|
|
20240404,100900,2046833500,343500,344500,344500,343500,179
|
|
20240404,100800,1985340500,344500,344000,344500,344000,40
|
|
20240404,100700,1971566500,345000,344500,345000,344500,63
|
|
20240404,100600,1949860500,345000,343500,345000,343500,290
|
|
20240404,100500,1850049500,343500,343000,343500,342500,265
|
|
20240404,100400,1759027500,343000,342000,343000,342000,491
|
|
20240404,100300,1590844500,342000,341500,342000,341500,321
|
|
20240404,100200,1481142500,341500,341500,341500,341500,30
|
|
20240404,100100,1470897500,341000,341000,341500,341000,21
|
|
20240404,100000,1463736000,341000,341000,341500,341000,6
|
|
20240404,095900,1461689000,341000,341500,341500,341000,3
|
|
20240404,095800,1460665000,341500,341000,341500,341000,14
|
|
20240404,095700,1455886000,341000,341000,341000,341000,4
|
|
20240404,095600,1454522000,341000,340500,341000,340500,288
|
|
20240404,095500,1356314500,340500,340500,340500,340500,25
|
|
20240404,095400,1347802000,340500,341000,341000,340500,46
|
|
20240404,095300,1332131000,341000,340500,341000,340500,6
|
|
20240404,095200,1330087000,340500,341000,341000,340500,2
|
|
20240404,095100,1329405500,340500,340500,341000,340500,6
|
|
20240404,095000,1327362000,340500,340500,340500,340500,22
|
|
20240404,094900,1319871000,340500,340500,340500,340500,17
|
|
20240404,094800,1314082500,340500,340500,340500,340500,52
|
|
20240404,094700,1296376500,341000,341000,341000,341000,0
|
|
20240404,094600,1296376500,341000,341000,341000,340500,45
|
|
20240404,094500,1281049500,340500,340500,341000,340000,131
|
|
20240404,094400,1236438500,340500,340500,340500,340500,7
|
|
20240404,094300,1234055000,340000,340000,340000,340000,6
|
|
20240404,094200,1232015000,340500,340500,340500,340500,5
|
|
20240404,094100,1230312500,340000,340000,340000,340000,7
|
|
20240404,094000,1227932500,340000,339000,340000,339000,221
|
|
20240404,093900,1152849000,339500,339500,339500,339500,3
|
|
20240404,093800,1151830500,339500,339500,339500,339500,1
|
|
20240404,093700,1151491000,339000,339000,339000,339000,47
|
|
20240404,093600,1135558000,338500,338500,338500,338500,14
|
|
20240404,093500,1130819000,338500,338500,338500,338500,2
|
|
20240404,093400,1130142000,338500,338500,338500,338500,34
|
|
20240404,093300,1118633000,339000,339000,339000,339000,13
|
|
20240404,093200,1114226000,339000,338000,339000,338000,20
|
|
20240404,093100,1107462000,339000,338500,339000,338000,282
|
|
20240404,093000,1012114500,338500,338500,339000,338500,127
|
|
20240404,092900,969124500,338500,339000,339000,338500,67
|
|
20240404,092800,946424500,339500,339000,339500,339000,18
|
|
20240404,092700,940321500,338500,339000,339000,338000,246
|
|
20240404,092600,856985500,339500,339500,339500,339500,50
|
|
20240404,092500,840010500,339500,340000,340000,339500,15
|
|
20240404,092400,834915500,340000,339500,340000,339500,68
|
|
20240404,092300,811829000,339500,339500,340000,339500,53
|
|
20240404,092200,793833500,339000,339000,339500,339000,124
|
|
20240404,092100,751748500,339000,339500,339500,339000,105
|
|
20240404,092000,716101500,340000,340000,340000,340000,1
|
|
20240404,091900,715761500,340000,340000,340000,340000,4
|
|
20240404,091800,714401500,340000,340000,340000,340000,118
|
|
20240404,091700,674281500,340000,340000,340500,340000,107
|
|
20240404,091600,637900500,340000,340000,340500,340000,68
|
|
20240404,091500,614780000,340000,340500,340500,340000,23
|
|
20240404,091400,606958500,340500,341000,341000,340500,23
|
|
20240404,091300,599126500,341000,341000,341000,341000,28
|
|
20240404,091200,589578500,341000,341500,341500,340500,58
|
|
20240404,091100,569800500,341000,340500,341000,340500,383
|
|
20240404,091000,439290000,340000,340000,340000,340000,92
|
|
20240404,090900,408010000,340000,339500,340000,339500,238
|
|
20240404,090800,327131500,339500,339500,339500,339500,138
|
|
20240404,090700,280280500,339500,339000,339500,339000,4
|
|
20240404,090600,278924000,339000,339500,339500,339000,18
|
|
20240404,090500,272813500,339500,339000,340000,339000,233
|
|
20240404,090400,193647000,339000,339500,339500,339000,26
|
|
20240404,090300,184824500,339500,339500,339500,338500,84
|
|
20240404,090200,156314500,339500,340000,340000,339500,5
|
|
20240404,090100,154615000,340500,339500,341000,339500,66
|
|
20240404,090000,132150000,341000,337000,341000,337000,381
|