693 lines
37 KiB
CSV
693 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,203000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,202900,8971858500,23250,23250,23250,23250,0
|
|
20240329,202800,8971858500,23250,23250,23250,23250,0
|
|
20240329,202700,8971858500,23250,23250,23250,23250,0
|
|
20240329,202600,8971858500,23250,23250,23250,23250,0
|
|
20240329,202500,8971858500,23250,23250,23250,23250,0
|
|
20240329,202400,8971858500,23250,23250,23250,23250,0
|
|
20240329,202300,8971858500,23250,23250,23250,23250,0
|
|
20240329,202200,8971858500,23250,23250,23250,23250,0
|
|
20240329,202100,8971858500,23250,23250,23250,23250,0
|
|
20240329,202000,8971858500,23250,23250,23250,23250,0
|
|
20240329,201900,8971858500,23250,23250,23250,23250,0
|
|
20240329,201800,8971858500,23250,23250,23250,23250,0
|
|
20240329,201700,8971858500,23250,23250,23250,23250,0
|
|
20240329,201600,8971858500,23250,23250,23250,23250,0
|
|
20240329,201500,8971858500,23250,23250,23250,23250,0
|
|
20240329,201400,8971858500,23250,23250,23250,23250,0
|
|
20240329,201300,8971858500,23250,23250,23250,23250,0
|
|
20240329,201200,8971858500,23250,23250,23250,23250,0
|
|
20240329,201100,8971858500,23250,23250,23250,23250,0
|
|
20240329,201000,8971858500,23250,23250,23250,23250,0
|
|
20240329,200900,8971858500,23250,23250,23250,23250,0
|
|
20240329,200800,8971858500,23250,23250,23250,23250,0
|
|
20240329,200700,8971858500,23250,23250,23250,23250,0
|
|
20240329,200600,8971858500,23250,23250,23250,23250,0
|
|
20240329,200500,8971858500,23250,23250,23250,23250,0
|
|
20240329,200400,8971858500,23250,23250,23250,23250,0
|
|
20240329,200300,8971858500,23250,23250,23250,23250,0
|
|
20240329,200200,8971858500,23250,23250,23250,23250,0
|
|
20240329,200100,8971858500,23250,23250,23250,23250,0
|
|
20240329,200000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,195900,8971858500,23250,23250,23250,23250,0
|
|
20240329,195800,8971858500,23250,23250,23250,23250,0
|
|
20240329,195700,8971858500,23250,23250,23250,23250,0
|
|
20240329,195600,8971858500,23250,23250,23250,23250,0
|
|
20240329,195500,8971858500,23250,23250,23250,23250,0
|
|
20240329,195400,8971858500,23250,23250,23250,23250,0
|
|
20240329,195300,8971858500,23250,23250,23250,23250,0
|
|
20240329,195200,8971858500,23250,23250,23250,23250,0
|
|
20240329,195100,8971858500,23250,23250,23250,23250,0
|
|
20240329,195000,8971858500,23250,23250,23250,23250,0
|
|
20240329,194900,8971858500,23250,23250,23250,23250,0
|
|
20240329,194800,8971858500,23250,23250,23250,23250,0
|
|
20240329,194700,8971858500,23250,23250,23250,23250,0
|
|
20240329,194600,8971858500,23250,23250,23250,23250,0
|
|
20240329,194500,8971858500,23250,23250,23250,23250,0
|
|
20240329,194400,8971858500,23250,23250,23250,23250,0
|
|
20240329,194300,8971858500,23250,23250,23250,23250,0
|
|
20240329,194200,8971858500,23250,23250,23250,23250,0
|
|
20240329,194100,8971858500,23250,23250,23250,23250,0
|
|
20240329,194000,8971858500,23250,23250,23250,23250,0
|
|
20240329,193900,8971858500,23250,23250,23250,23250,0
|
|
20240329,193800,8971858500,23250,23250,23250,23250,0
|
|
20240329,193700,8971858500,23250,23250,23250,23250,0
|
|
20240329,193600,8971858500,23250,23250,23250,23250,0
|
|
20240329,193500,8971858500,23250,23250,23250,23250,0
|
|
20240329,193400,8971858500,23250,23250,23250,23250,0
|
|
20240329,193300,8971858500,23250,23250,23250,23250,0
|
|
20240329,193200,8971858500,23250,23250,23250,23250,0
|
|
20240329,193100,8971858500,23250,23250,23250,23250,0
|
|
20240329,193000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,192900,8971858500,23250,23250,23250,23250,0
|
|
20240329,192800,8971858500,23250,23250,23250,23250,0
|
|
20240329,192700,8971858500,23250,23250,23250,23250,0
|
|
20240329,192600,8971858500,23250,23250,23250,23250,0
|
|
20240329,192500,8971858500,23250,23250,23250,23250,0
|
|
20240329,192400,8971858500,23250,23250,23250,23250,0
|
|
20240329,192300,8971858500,23250,23250,23250,23250,0
|
|
20240329,192200,8971858500,23250,23250,23250,23250,0
|
|
20240329,192100,8971858500,23250,23250,23250,23250,0
|
|
20240329,192000,8971858500,23250,23250,23250,23250,0
|
|
20240329,191900,8971858500,23250,23250,23250,23250,0
|
|
20240329,191800,8971858500,23250,23250,23250,23250,0
|
|
20240329,191700,8971858500,23250,23250,23250,23250,0
|
|
20240329,191600,8971858500,23250,23250,23250,23250,0
|
|
20240329,191500,8971858500,23250,23250,23250,23250,0
|
|
20240329,191400,8971858500,23250,23250,23250,23250,0
|
|
20240329,191300,8971858500,23250,23250,23250,23250,0
|
|
20240329,191200,8971858500,23250,23250,23250,23250,0
|
|
20240329,191100,8971858500,23250,23250,23250,23250,0
|
|
20240329,191000,8971858500,23250,23250,23250,23250,0
|
|
20240329,190900,8971858500,23250,23250,23250,23250,0
|
|
20240329,190800,8971858500,23250,23250,23250,23250,0
|
|
20240329,190700,8971858500,23250,23250,23250,23250,0
|
|
20240329,190600,8971858500,23250,23250,23250,23250,0
|
|
20240329,190500,8971858500,23250,23250,23250,23250,0
|
|
20240329,190400,8971858500,23250,23250,23250,23250,0
|
|
20240329,190300,8971858500,23250,23250,23250,23250,0
|
|
20240329,190200,8971858500,23250,23250,23250,23250,0
|
|
20240329,190100,8971858500,23250,23250,23250,23250,0
|
|
20240329,190000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,185900,8971858500,23250,23250,23250,23250,0
|
|
20240329,185800,8971858500,23250,23250,23250,23250,0
|
|
20240329,185700,8971858500,23250,23250,23250,23250,0
|
|
20240329,185600,8971858500,23250,23250,23250,23250,0
|
|
20240329,185500,8971858500,23250,23250,23250,23250,0
|
|
20240329,185400,8971858500,23250,23250,23250,23250,0
|
|
20240329,185300,8971858500,23250,23250,23250,23250,0
|
|
20240329,185200,8971858500,23250,23250,23250,23250,0
|
|
20240329,185100,8971858500,23250,23250,23250,23250,0
|
|
20240329,185000,8971858500,23250,23250,23250,23250,0
|
|
20240329,184900,8971858500,23250,23250,23250,23250,0
|
|
20240329,184800,8971858500,23250,23250,23250,23250,0
|
|
20240329,184700,8971858500,23250,23250,23250,23250,0
|
|
20240329,184600,8971858500,23250,23250,23250,23250,0
|
|
20240329,184500,8971858500,23250,23250,23250,23250,0
|
|
20240329,184400,8971858500,23250,23250,23250,23250,0
|
|
20240329,184300,8971858500,23250,23250,23250,23250,0
|
|
20240329,184200,8971858500,23250,23250,23250,23250,0
|
|
20240329,184100,8971858500,23250,23250,23250,23250,0
|
|
20240329,184000,8971858500,23250,23250,23250,23250,0
|
|
20240329,183900,8971858500,23250,23250,23250,23250,0
|
|
20240329,183800,8971858500,23250,23250,23250,23250,0
|
|
20240329,183700,8971858500,23250,23250,23250,23250,0
|
|
20240329,183600,8971858500,23250,23250,23250,23250,0
|
|
20240329,183500,8971858500,23250,23250,23250,23250,0
|
|
20240329,183400,8971858500,23250,23250,23250,23250,0
|
|
20240329,183300,8971858500,23250,23250,23250,23250,0
|
|
20240329,183200,8971858500,23250,23250,23250,23250,0
|
|
20240329,183100,8971858500,23250,23250,23250,23250,0
|
|
20240329,183000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,182900,8971858500,23250,23250,23250,23250,0
|
|
20240329,182800,8971858500,23250,23250,23250,23250,0
|
|
20240329,182700,8971858500,23250,23250,23250,23250,0
|
|
20240329,182600,8971858500,23250,23250,23250,23250,0
|
|
20240329,182500,8971858500,23250,23250,23250,23250,0
|
|
20240329,182400,8971858500,23250,23250,23250,23250,0
|
|
20240329,182300,8971858500,23250,23250,23250,23250,0
|
|
20240329,182200,8971858500,23250,23250,23250,23250,0
|
|
20240329,182100,8971858500,23250,23250,23250,23250,0
|
|
20240329,182000,8971858500,23250,23250,23250,23250,0
|
|
20240329,181900,8971858500,23250,23250,23250,23250,0
|
|
20240329,181800,8971858500,23250,23250,23250,23250,0
|
|
20240329,181700,8971858500,23250,23250,23250,23250,0
|
|
20240329,181600,8971858500,23250,23250,23250,23250,0
|
|
20240329,181500,8971858500,23250,23250,23250,23250,0
|
|
20240329,181400,8971858500,23250,23250,23250,23250,0
|
|
20240329,181300,8971858500,23250,23250,23250,23250,0
|
|
20240329,181200,8971858500,23250,23250,23250,23250,0
|
|
20240329,181100,8971858500,23250,23250,23250,23250,0
|
|
20240329,181000,8971858500,23250,23250,23250,23250,0
|
|
20240329,180900,8971858500,23250,23250,23250,23250,0
|
|
20240329,180800,8971858500,23250,23250,23250,23250,0
|
|
20240329,180700,8971858500,23250,23250,23250,23250,0
|
|
20240329,180600,8971858500,23250,23250,23250,23250,0
|
|
20240329,180500,8971858500,23250,23250,23250,23250,0
|
|
20240329,180400,8971858500,23250,23250,23250,23250,0
|
|
20240329,180300,8971858500,23250,23250,23250,23250,0
|
|
20240329,180200,8971858500,23250,23250,23250,23250,0
|
|
20240329,180100,8971858500,23250,23250,23250,23250,0
|
|
20240329,180000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,175900,8971858500,23250,23250,23250,23250,0
|
|
20240329,175800,8971858500,23250,23250,23250,23250,0
|
|
20240329,175700,8971858500,23250,23250,23250,23250,0
|
|
20240329,175600,8971858500,23250,23250,23250,23250,0
|
|
20240329,175500,8971858500,23250,23250,23250,23250,0
|
|
20240329,175400,8971858500,23250,23250,23250,23250,0
|
|
20240329,175300,8971858500,23250,23250,23250,23250,0
|
|
20240329,175200,8971858500,23250,23250,23250,23250,0
|
|
20240329,175100,8971858500,23250,23250,23250,23250,0
|
|
20240329,175000,8971858500,23250,23250,23250,23250,0
|
|
20240329,174900,8971858500,23250,23250,23250,23250,0
|
|
20240329,174800,8971858500,23250,23250,23250,23250,0
|
|
20240329,174700,8971858500,23250,23250,23250,23250,0
|
|
20240329,174600,8971858500,23250,23250,23250,23250,0
|
|
20240329,174500,8971858500,23250,23250,23250,23250,0
|
|
20240329,174400,8971858500,23250,23250,23250,23250,0
|
|
20240329,174300,8971858500,23250,23250,23250,23250,0
|
|
20240329,174200,8971858500,23250,23250,23250,23250,0
|
|
20240329,174100,8971858500,23250,23250,23250,23250,0
|
|
20240329,174000,8971858500,23250,23250,23250,23250,0
|
|
20240329,173900,8971858500,23250,23250,23250,23250,0
|
|
20240329,173800,8971858500,23250,23250,23250,23250,0
|
|
20240329,173700,8971858500,23250,23250,23250,23250,0
|
|
20240329,173600,8971858500,23250,23250,23250,23250,0
|
|
20240329,173500,8971858500,23250,23250,23250,23250,0
|
|
20240329,173400,8971858500,23250,23250,23250,23250,0
|
|
20240329,173300,8971858500,23250,23250,23250,23250,0
|
|
20240329,173200,8971858500,23250,23250,23250,23250,0
|
|
20240329,173100,8971858500,23250,23250,23250,23250,0
|
|
20240329,173000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,172900,8971858500,23250,23250,23250,23250,0
|
|
20240329,172800,8971858500,23250,23250,23250,23250,0
|
|
20240329,172700,8971858500,23250,23250,23250,23250,0
|
|
20240329,172600,8971858500,23250,23250,23250,23250,0
|
|
20240329,172500,8971858500,23250,23250,23250,23250,0
|
|
20240329,172400,8971858500,23250,23250,23250,23250,0
|
|
20240329,172300,8971858500,23250,23250,23250,23250,0
|
|
20240329,172200,8971858500,23250,23250,23250,23250,0
|
|
20240329,172100,8971858500,23250,23250,23250,23250,0
|
|
20240329,172000,8971858500,23250,23250,23250,23250,0
|
|
20240329,171900,8971858500,23250,23250,23250,23250,0
|
|
20240329,171800,8971858500,23250,23250,23250,23250,0
|
|
20240329,171700,8971858500,23250,23250,23250,23250,0
|
|
20240329,171600,8971858500,23250,23250,23250,23250,0
|
|
20240329,171500,8971858500,23250,23250,23250,23250,0
|
|
20240329,171400,8971858500,23250,23250,23250,23250,0
|
|
20240329,171300,8971858500,23250,23250,23250,23250,0
|
|
20240329,171200,8971858500,23250,23250,23250,23250,0
|
|
20240329,171100,8971858500,23250,23250,23250,23250,0
|
|
20240329,171000,8971858500,23250,23250,23250,23250,0
|
|
20240329,170900,8971858500,23250,23250,23250,23250,0
|
|
20240329,170800,8971858500,23250,23250,23250,23250,0
|
|
20240329,170700,8971858500,23250,23250,23250,23250,0
|
|
20240329,170600,8971858500,23250,23250,23250,23250,0
|
|
20240329,170500,8971858500,23250,23250,23250,23250,0
|
|
20240329,170400,8971858500,23250,23250,23250,23250,0
|
|
20240329,170300,8971858500,23250,23250,23250,23250,0
|
|
20240329,170200,8971858500,23250,23250,23250,23250,0
|
|
20240329,170100,8971858500,23250,23250,23250,23250,0
|
|
20240329,170000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,165900,8971858500,23250,23250,23250,23250,0
|
|
20240329,165800,8971858500,23250,23250,23250,23250,0
|
|
20240329,165700,8971858500,23250,23250,23250,23250,0
|
|
20240329,165600,8971858500,23250,23250,23250,23250,0
|
|
20240329,165500,8971858500,23250,23250,23250,23250,0
|
|
20240329,165400,8971858500,23250,23250,23250,23250,0
|
|
20240329,165300,8971858500,23250,23250,23250,23250,0
|
|
20240329,165200,8971858500,23250,23250,23250,23250,0
|
|
20240329,165100,8971858500,23250,23250,23250,23250,0
|
|
20240329,165000,8971858500,23250,23250,23250,23250,0
|
|
20240329,164900,8971858500,23250,23250,23250,23250,0
|
|
20240329,164800,8971858500,23250,23250,23250,23250,0
|
|
20240329,164700,8971858500,23250,23250,23250,23250,0
|
|
20240329,164600,8971858500,23250,23250,23250,23250,0
|
|
20240329,164500,8971858500,23250,23250,23250,23250,0
|
|
20240329,164400,8971858500,23250,23250,23250,23250,0
|
|
20240329,164300,8971858500,23250,23250,23250,23250,0
|
|
20240329,164200,8971858500,23250,23250,23250,23250,0
|
|
20240329,164100,8971858500,23250,23250,23250,23250,0
|
|
20240329,164000,8971858500,23250,23250,23250,23250,0
|
|
20240329,163900,8971858500,23250,23250,23250,23250,0
|
|
20240329,163800,8971858500,23250,23250,23250,23250,0
|
|
20240329,163700,8971858500,23250,23250,23250,23250,0
|
|
20240329,163600,8971858500,23250,23250,23250,23250,0
|
|
20240329,163500,8971858500,23250,23250,23250,23250,0
|
|
20240329,163400,8971858500,23250,23250,23250,23250,0
|
|
20240329,163300,8971858500,23250,23250,23250,23250,0
|
|
20240329,163200,8971858500,23250,23250,23250,23250,0
|
|
20240329,163100,8971858500,23250,23250,23250,23250,0
|
|
20240329,163000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,162900,8971858500,23250,23250,23250,23250,0
|
|
20240329,162800,8971858500,23250,23250,23250,23250,0
|
|
20240329,162700,8971858500,23250,23250,23250,23250,0
|
|
20240329,162600,8971858500,23250,23250,23250,23250,0
|
|
20240329,162500,8971858500,23250,23250,23250,23250,0
|
|
20240329,162400,8971858500,23250,23250,23250,23250,0
|
|
20240329,162300,8971858500,23250,23250,23250,23250,0
|
|
20240329,162200,8971858500,23250,23250,23250,23250,0
|
|
20240329,162100,8971858500,23250,23250,23250,23250,0
|
|
20240329,162000,8971858500,23250,23250,23250,23250,0
|
|
20240329,161900,8971858500,23250,23250,23250,23250,0
|
|
20240329,161800,8971858500,23250,23250,23250,23250,0
|
|
20240329,161700,8971858500,23250,23250,23250,23250,0
|
|
20240329,161600,8971858500,23250,23250,23250,23250,0
|
|
20240329,161500,8971858500,23250,23250,23250,23250,0
|
|
20240329,161400,8971858500,23250,23250,23250,23250,0
|
|
20240329,161300,8971858500,23250,23250,23250,23250,0
|
|
20240329,161200,8971858500,23250,23250,23250,23250,0
|
|
20240329,161100,8971858500,23250,23250,23250,23250,0
|
|
20240329,161000,8971858500,23250,23250,23250,23250,0
|
|
20240329,160900,8971858500,23250,23250,23250,23250,0
|
|
20240329,160800,8971858500,23250,23250,23250,23250,0
|
|
20240329,160700,8971858500,23250,23250,23250,23250,0
|
|
20240329,160600,8971858500,23250,23250,23250,23250,0
|
|
20240329,160500,8971858500,23250,23250,23250,23250,0
|
|
20240329,160400,8971858500,23250,23250,23250,23250,0
|
|
20240329,160300,8971858500,23250,23250,23250,23250,0
|
|
20240329,160200,8971858500,23250,23250,23250,23250,0
|
|
20240329,160100,8971858500,23250,23250,23250,23250,0
|
|
20240329,160000,8971858500,23250,23250,23250,23250,6449
|
|
20240329,155900,8971858500,23250,23250,23250,23250,0
|
|
20240329,155800,8971858500,23250,23250,23250,23250,0
|
|
20240329,155700,8971858500,23250,23250,23250,23250,0
|
|
20240329,155600,8971858500,23250,23250,23250,23250,0
|
|
20240329,155500,8971858500,23250,23250,23250,23250,0
|
|
20240329,155400,8971858500,23250,23250,23250,23250,0
|
|
20240329,155300,8971858500,23250,23250,23250,23250,0
|
|
20240329,155200,8971858500,23250,23250,23250,23250,0
|
|
20240329,155100,8971858500,23250,23250,23250,23250,0
|
|
20240329,155000,8971858500,23250,23250,23250,23250,0
|
|
20240329,154900,8971858500,23250,23250,23250,23250,0
|
|
20240329,154800,8971858500,23250,23250,23250,23250,0
|
|
20240329,154700,8971858500,23250,23250,23250,23250,0
|
|
20240329,154600,8971858500,23250,23250,23250,23250,0
|
|
20240329,154500,8971858500,23250,23250,23250,23250,0
|
|
20240329,154400,8971858500,23250,23250,23250,23250,0
|
|
20240329,154300,8971858500,23250,23250,23250,23250,0
|
|
20240329,154200,8971858500,23250,23250,23250,23250,0
|
|
20240329,154100,8971858500,23250,23250,23250,23250,0
|
|
20240329,154000,8971858500,23250,23250,23250,23250,0
|
|
20240329,153900,8971858500,23250,23250,23250,23250,0
|
|
20240329,153800,8971858500,23250,23250,23250,23250,0
|
|
20240329,153700,8971858500,23250,23250,23250,23250,0
|
|
20240329,153600,8971858500,23250,23250,23250,23250,0
|
|
20240329,153500,8971858500,23250,23250,23250,23250,0
|
|
20240329,153400,8971858500,23250,23250,23250,23250,0
|
|
20240329,153300,8971858500,23250,23250,23250,23250,0
|
|
20240329,153200,8971858500,23250,23250,23250,23250,0
|
|
20240329,153100,8971858500,23250,23250,23250,23250,0
|
|
20240329,153000,8971858500,23250,23250,23250,23250,12898
|
|
20240329,152900,8821919250,23200,23200,23200,23200,0
|
|
20240329,152800,8821919250,23200,23200,23200,23200,0
|
|
20240329,152700,8821919250,23200,23200,23200,23200,0
|
|
20240329,152600,8821919250,23200,23200,23200,23200,0
|
|
20240329,152500,8821919250,23200,23200,23200,23200,0
|
|
20240329,152400,8821919250,23200,23200,23200,23200,0
|
|
20240329,152300,8821919250,23200,23200,23200,23200,0
|
|
20240329,152200,8821919250,23200,23200,23200,23200,0
|
|
20240329,152100,8821919250,23200,23200,23200,23200,0
|
|
20240329,152000,8821919250,23200,23200,23200,23200,0
|
|
20240329,151900,8821919250,23200,23200,23200,23150,373
|
|
20240329,151800,8813271900,23200,23250,23300,23200,3451
|
|
20240329,151700,8733077950,23250,23250,23250,23200,837
|
|
20240329,151600,8713639300,23250,23200,23250,23150,778
|
|
20240329,151500,8695586300,23200,23200,23250,23150,1303
|
|
20240329,151400,8665354300,23200,23100,23200,23100,1979
|
|
20240329,151300,8619502350,23150,23100,23150,23100,453
|
|
20240329,151200,8609015650,23100,23150,23150,23050,319
|
|
20240329,151100,8601638400,23150,23100,23150,23100,435
|
|
20240329,151000,8591588750,23050,23050,23100,23050,81
|
|
20240329,150900,8589721450,23100,23100,23100,23050,514
|
|
20240329,150800,8577852550,23100,23100,23100,23050,76
|
|
20240329,150700,8576097050,23100,23100,23100,23050,1255
|
|
20240329,150600,8547111850,23100,23050,23100,23050,70
|
|
20240329,150500,8545497850,23100,23050,23100,23000,811
|
|
20240329,150400,8526830850,23100,23050,23100,23000,901
|
|
20240329,150300,8506082250,23050,23050,23050,23000,282
|
|
20240329,150200,8499582650,23050,23100,23100,23050,547
|
|
20240329,150100,8486974050,23100,23050,23100,23050,357
|
|
20240329,150000,8478745100,23050,23050,23050,23050,153
|
|
20240329,145900,8475218450,23050,23050,23100,23050,174
|
|
20240329,145800,8471207600,23050,23100,23100,23050,68
|
|
20240329,145700,8469640050,23100,23100,23100,23100,19
|
|
20240329,145600,8469201150,23100,23100,23100,23050,415
|
|
20240329,145500,8459619150,23100,23000,23100,23000,404
|
|
20240329,145400,8450300200,23050,23050,23050,23050,845
|
|
20240329,145300,8430822950,23050,22950,23050,22950,2925
|
|
20240329,145200,8363521550,22950,22950,22950,22900,527
|
|
20240329,145100,8351434200,23000,22950,23000,22900,878
|
|
20240329,145000,8331269500,22950,22950,23000,22900,1101
|
|
20240329,144900,8306025250,23000,22950,23000,22950,2
|
|
20240329,144800,8305979300,22950,22950,23000,22950,209
|
|
20240329,144700,8301177700,22950,22950,22950,22950,435
|
|
20240329,144600,8291194450,22950,22900,22950,22900,319
|
|
20240329,144500,8283878500,22900,22950,22950,22900,138
|
|
20240329,144400,8280712750,22950,22950,22950,22900,68
|
|
20240329,144300,8279152800,22950,22950,23000,22950,1419
|
|
20240329,144200,8246573800,22950,22950,23000,22950,1126
|
|
20240329,144100,8220723100,22950,23000,23000,22950,669
|
|
20240329,144000,8205345650,23000,22950,23050,22950,449
|
|
20240329,143900,8195023550,22950,23000,23000,22950,543
|
|
20240329,143800,8182539000,23000,23000,23000,22950,266
|
|
20240329,143700,8176429150,23000,23000,23050,23000,174
|
|
20240329,143600,8172421150,23000,22950,23050,22950,255
|
|
20240329,143500,8166566150,22950,23000,23000,22950,441
|
|
20240329,143400,8156424200,23000,23000,23000,23000,224
|
|
20240329,143300,8151272200,23000,23050,23050,23000,413
|
|
20240329,143200,8141773150,23000,23050,23050,23000,41
|
|
20240329,143100,8140828350,23050,23000,23050,23000,466
|
|
20240329,143000,8130109250,23000,23000,23000,23000,159
|
|
20240329,142900,8126452250,23000,23000,23000,23000,532
|
|
20240329,142800,8114216250,23000,22950,23000,22950,411
|
|
20240329,142700,8104773250,22950,23000,23000,22950,6
|
|
20240329,142600,8104635500,22950,23000,23000,22950,175
|
|
20240329,142500,8100614250,23000,23000,23050,23000,778
|
|
20240329,142400,8082719900,23000,23000,23000,23000,47
|
|
20240329,142300,8081638900,23050,23050,23050,23000,263
|
|
20240329,142200,8075585950,23000,23000,23100,23000,62
|
|
20240329,142100,8074159850,23000,23050,23050,23000,669
|
|
20240329,142000,8058772500,23050,23050,23050,23050,338
|
|
20240329,141900,8050981600,23050,23050,23050,23050,10
|
|
20240329,141800,8050751100,23050,23050,23050,23050,198
|
|
20240329,141700,8046187200,23050,23050,23100,23050,9
|
|
20240329,141600,8045979650,23050,23050,23050,23050,2
|
|
20240329,141500,8045933550,23100,23000,23100,22950,2515
|
|
20240329,141400,7987881400,23000,23000,23000,23000,286
|
|
20240329,141300,7981303400,23000,23000,23000,23000,10
|
|
20240329,141200,7981073400,23050,23000,23050,23000,67
|
|
20240329,141100,7979530900,23000,23000,23000,23000,1274
|
|
20240329,141000,7950228900,23000,23000,23050,23000,507
|
|
20240329,140900,7938566800,23050,23050,23050,23000,55
|
|
20240329,140800,7937300600,23050,23050,23050,23050,68
|
|
20240329,140700,7935733200,23050,23000,23050,23000,21
|
|
20240329,140600,7935250150,23000,23000,23000,23000,0
|
|
20240329,140500,7935250150,23000,23000,23000,23000,135
|
|
20240329,140400,7932145150,23000,23050,23050,23000,6
|
|
20240329,140300,7932006900,23050,23000,23050,23000,371
|
|
20240329,140200,7923458900,22950,22950,23000,22950,932
|
|
20240329,140100,7902024100,22950,22950,22950,22950,208
|
|
20240329,140000,7897250500,22950,22950,22950,22950,2001
|
|
20240329,135900,7851327550,22950,22950,22950,22950,716
|
|
20240329,135800,7834895350,22950,22950,22950,22950,36
|
|
20240329,135700,7834069150,22950,22950,22950,22950,25
|
|
20240329,135600,7833495400,22950,23000,23000,22950,551
|
|
20240329,135500,7820842250,23050,22950,23050,22950,173
|
|
20240329,135400,7816857500,22950,23000,23000,22950,2248
|
|
20240329,135300,7765198450,22950,22950,23000,22950,256
|
|
20240329,135200,7759323000,23000,23000,23000,23000,8
|
|
20240329,135100,7759139000,23000,23000,23000,23000,300
|
|
20240329,135000,7752239000,23000,23000,23050,23000,123
|
|
20240329,134900,7749408950,23000,23000,23050,23000,818
|
|
20240329,134800,7730594900,23000,23000,23000,23000,310
|
|
20240329,134700,7723464900,23000,23050,23050,23000,312
|
|
20240329,134600,7716285800,23050,23050,23050,23000,33
|
|
20240329,134500,7715525500,23000,23050,23050,23000,210
|
|
20240329,134400,7710693100,23050,23050,23050,23050,59
|
|
20240329,134300,7709333150,23050,23050,23050,23050,11
|
|
20240329,134200,7709079600,23050,23050,23050,23050,13
|
|
20240329,134100,7708779950,23050,23050,23050,23000,55
|
|
20240329,134000,7707512350,23050,23050,23100,23000,164
|
|
20240329,133900,7703734550,22950,23050,23050,22950,846
|
|
20240329,133800,7684258000,23050,23050,23050,23000,108
|
|
20240329,133700,7681769850,23000,23000,23050,23000,113
|
|
20240329,133600,7679170250,23000,22950,23000,22950,347
|
|
20240329,133500,7671189550,22950,23000,23000,22950,67
|
|
20240329,133400,7669648950,23000,23000,23000,22950,381
|
|
20240329,133300,7660893500,23000,23000,23000,22950,252
|
|
20240329,133200,7655110000,23000,23000,23000,23000,12
|
|
20240329,133100,7654834000,23000,23000,23000,23000,71
|
|
20240329,133000,7653201000,22950,22950,22950,22950,3
|
|
20240329,132900,7653132150,22950,22950,23000,22950,957
|
|
20240329,132800,7631167050,23000,23000,23000,22950,159
|
|
20240329,132700,7627510100,23050,23000,23050,23000,207
|
|
20240329,132600,7622748850,23000,23050,23050,23000,111
|
|
20240329,132500,7620194250,23050,23050,23050,23000,401
|
|
20240329,132400,7610967950,23050,23000,23050,23000,131
|
|
20240329,132300,7607954650,23000,23000,23000,23000,665
|
|
20240329,132200,7592659650,23000,23050,23050,23000,178
|
|
20240329,132100,7588565450,23050,23000,23050,23000,225
|
|
20240329,132000,7583381200,23050,23000,23050,22950,640
|
|
20240329,131900,7568639150,23000,23000,23000,23000,224
|
|
20240329,131800,7563487150,23000,23000,23000,23000,7
|
|
20240329,131700,7563326150,23000,23000,23050,22900,660
|
|
20240329,131600,7548147800,23000,22900,23000,22900,8884
|
|
20240329,131500,7344336850,22900,22950,22950,22900,1156
|
|
20240329,131400,7317864050,22950,22950,22950,22900,191
|
|
20240329,131300,7313484350,22950,22950,22950,22900,100
|
|
20240329,131200,7311193850,22950,22950,22950,22950,40
|
|
20240329,131100,7310275850,22950,22950,22950,22950,106
|
|
20240329,131000,7307843150,22950,22950,22950,22900,621
|
|
20240329,130900,7293605850,22950,22950,22950,22900,105
|
|
20240329,130800,7291196150,22950,22900,22950,22900,104
|
|
20240329,130700,7288812400,22900,22950,22950,22900,460
|
|
20240329,130600,7278256900,22950,22950,22950,22950,1048
|
|
20240329,130500,7254205300,22950,23000,23000,22950,666
|
|
20240329,130400,7238887350,23050,23000,23050,23000,345
|
|
20240329,130300,7230952300,23050,23050,23050,23050,35
|
|
20240329,130200,7230145550,23000,23050,23050,23000,389
|
|
20240329,130100,7221191550,23050,23050,23100,23000,736
|
|
20240329,130000,7204226950,23050,23050,23050,23050,100
|
|
20240329,125900,7201921950,23050,23000,23050,23000,464
|
|
20240329,125800,7191244950,23000,23000,23000,22950,1053
|
|
20240329,125700,7167048800,23000,22950,23000,22950,889
|
|
20240329,125600,7146604000,22950,23000,23000,22950,88
|
|
20240329,125500,7144580250,23000,23000,23000,23000,51
|
|
20240329,125400,7143407250,22950,22950,23000,22950,93
|
|
20240329,125300,7141271700,23000,22950,23000,22900,520
|
|
20240329,125200,7129354050,23000,22950,23000,22900,237
|
|
20240329,125100,7123913850,22950,22950,22950,22900,116
|
|
20240329,125000,7121254250,22950,22900,22950,22900,243
|
|
20240329,124900,7115680850,22900,22950,22950,22900,311
|
|
20240329,124800,7108546000,22950,22900,22950,22900,536
|
|
20240329,124700,7096250250,22950,22900,22950,22900,1331
|
|
20240329,124600,7065769900,22900,22900,22900,22850,364
|
|
20240329,124500,7057441650,22900,22900,22950,22900,740
|
|
20240329,124400,7040487400,22900,22850,22900,22850,373
|
|
20240329,124300,7031952100,22900,22900,22900,22900,956
|
|
20240329,124200,7010059700,22900,22900,22900,22900,407
|
|
20240329,124100,7000739400,22950,22900,22950,22900,219
|
|
20240329,124000,6995723700,22900,22950,22950,22900,261
|
|
20240329,123900,6989746300,22900,22950,22950,22900,104
|
|
20240329,123800,6987361100,22950,22900,22950,22900,518
|
|
20240329,123700,6975498750,22900,22900,22900,22900,255
|
|
20240329,123600,6969659250,22900,22950,22950,22900,404
|
|
20240329,123500,6960393250,22950,22950,22950,22900,557
|
|
20240329,123400,6947611900,22900,22950,22950,22900,288
|
|
20240329,123300,6941006400,22950,22950,22950,22900,246
|
|
20240329,123200,6935361950,22950,22950,22950,22900,122
|
|
20240329,123100,6932567050,22900,22900,22900,22850,1635
|
|
20240329,123000,6895129800,22900,22950,22950,22900,517
|
|
20240329,122900,6883289900,22950,22950,22950,22900,1216
|
|
20240329,122800,6855432450,22900,22950,22950,22900,79
|
|
20240329,122700,6853623250,22950,22950,22950,22950,255
|
|
20240329,122600,6847771000,22950,22900,22950,22900,27
|
|
20240329,122500,6847151700,22950,22900,22950,22850,1422
|
|
20240329,122400,6814586850,22850,22900,22950,22850,601
|
|
20240329,122300,6800827350,22900,22950,22950,22900,239
|
|
20240329,122200,6795354000,22950,22950,22950,22950,40
|
|
20240329,122100,6794436000,22950,22900,22950,22900,455
|
|
20240329,122000,6784016100,22900,22900,22900,22900,561
|
|
20240329,121900,6771169200,22900,22950,22950,22900,1017
|
|
20240329,121800,6747854250,22950,22900,22950,22900,917
|
|
20240329,121700,6726819100,22900,22850,22950,22850,2910
|
|
20240329,121600,6660233200,22850,22900,22900,22850,1529
|
|
20240329,121500,6625270150,22900,22900,22900,22850,1655
|
|
20240329,121400,6587399900,22950,22900,22950,22900,2749
|
|
20240329,121300,6524443200,22900,22950,22950,22900,2676
|
|
20240329,121200,6463159950,22950,23000,23000,22900,5905
|
|
20240329,121100,6327791800,22950,23050,23050,22950,1657
|
|
20240329,121000,6289723750,23000,23000,23050,23000,2882
|
|
20240329,120900,6223430200,23000,23050,23050,23000,8579
|
|
20240329,120800,6026096700,23050,23050,23050,23000,1726
|
|
20240329,120700,5986315050,23050,23100,23100,23050,42
|
|
20240329,120600,5985346900,23100,23050,23100,23050,304
|
|
20240329,120500,5978337050,23050,23100,23100,23050,497
|
|
20240329,120400,5966878300,23100,23100,23100,23050,1211
|
|
20240329,120300,5938953900,23100,23050,23100,23050,448
|
|
20240329,120200,5928609350,23100,23050,23100,23050,61
|
|
20240329,120100,5927200800,23100,23100,23100,23050,704
|
|
20240329,120000,5910972900,23100,23100,23100,23050,65
|
|
20240329,115900,5909471900,23050,23100,23100,23050,626
|
|
20240329,115800,5895011750,23100,23050,23100,23050,221
|
|
20240329,115700,5889906700,23050,23100,23100,23050,796
|
|
20240329,115600,5871525950,23100,23100,23100,23100,346
|
|
20240329,115500,5863533350,23100,23150,23150,23100,1201
|
|
20240329,115400,5835787900,23100,23150,23200,23100,653
|
|
20240329,115300,5820674150,23200,23150,23200,23150,157
|
|
20240329,115200,5817034150,23200,23150,23200,23150,1114
|
|
20240329,115100,5791244950,23200,23200,23250,23200,160
|
|
20240329,115000,5787531500,23250,23150,23250,23150,102
|
|
20240329,114900,5785170000,23150,23150,23250,23150,118
|
|
20240329,114800,5782438200,23150,23200,23200,23150,1800
|
|
20240329,114700,5740680100,23200,23150,23200,23150,42
|
|
20240329,114600,5739705750,23200,23200,23200,23200,110
|
|
20240329,114500,5737153750,23200,23200,23250,23200,108
|
|
20240329,114400,5734648100,23250,23200,23250,23200,73
|
|
20240329,114300,5732954400,23200,23200,23200,23150,175
|
|
20240329,114200,5728894650,23200,23200,23200,23200,11
|
|
20240329,114100,5728639450,23200,23200,23200,23150,112
|
|
20240329,114000,5726046050,23150,23200,23200,23150,510
|
|
20240329,113900,5714235450,23200,23150,23200,23150,939
|
|
20240329,113800,5692455600,23200,23200,23200,23200,142
|
|
20240329,113700,5689161200,23150,23200,23200,23150,76
|
|
20240329,113600,5687400500,23150,23200,23200,23150,293
|
|
20240329,113500,5680611150,23200,23150,23200,23150,29
|
|
20240329,113400,5679939200,23150,23150,23150,23150,0
|
|
20240329,113300,5679939200,23150,23200,23200,23150,219
|
|
20240329,113200,5674868550,23200,23200,23200,23200,450
|
|
20240329,113100,5664428550,23200,23150,23250,23150,3419
|
|
20240329,113000,5585162800,23100,23150,23150,23100,78
|
|
20240329,112900,5583359100,23150,23150,23150,23150,488
|
|
20240329,112800,5572061900,23150,23200,23200,23150,262
|
|
20240329,112700,5565991400,23150,23150,23200,23150,1605
|
|
20240329,112600,5528835500,23150,23100,23150,23100,329
|
|
20240329,112500,5521235400,23100,23100,23100,23100,66
|
|
20240329,112400,5519710800,23100,23150,23150,23050,1375
|
|
20240329,112300,5487960300,23150,23100,23150,23100,528
|
|
20240329,112200,5475754100,23150,23150,23150,23100,15
|
|
20240329,112100,5475406900,23100,23100,23150,23100,135
|
|
20240329,112000,5472287900,23100,23050,23100,23050,1554
|
|
20240329,111900,5436394050,23100,23050,23100,23050,275
|
|
20240329,111800,5430055200,23100,23000,23100,23000,1195
|
|
20240329,111700,5402509900,23050,23050,23050,23050,642
|
|
20240329,111600,5387711800,23050,23050,23100,23000,1253
|
|
20240329,111500,5358864500,23050,23050,23050,23000,7997
|
|
20240329,111400,5174537650,23050,23050,23100,23050,593
|
|
20240329,111300,5160850200,23100,23050,23100,23050,571
|
|
20240329,111200,5147675750,23100,23100,23100,23050,865
|
|
20240329,111100,5127694650,23100,23100,23150,23050,2147
|
|
20240329,111000,5078146100,23100,23100,23150,23100,6116
|
|
20240329,110900,4936866450,23150,23100,23150,23100,570
|
|
20240329,110800,4923695450,23100,23150,23150,23100,2559
|
|
20240329,110700,4864579600,23150,23150,23150,23100,799
|
|
20240329,110600,4846107050,23150,23150,23150,23150,253
|
|
20240329,110500,4840250100,23150,23200,23200,23100,1829
|
|
20240329,110400,4797960750,23200,23150,23200,23150,996
|
|
20240329,110300,4774885600,23200,23150,23200,23100,4713
|
|
20240329,110200,4665778050,23150,23200,23200,23150,1566
|
|
20240329,110100,4629524900,23200,23250,23250,23200,690
|
|
20240329,110000,4613514150,23250,23200,23250,23150,745
|
|
20240329,105900,4596228050,23200,23200,23250,23200,2864
|
|
20240329,105800,4529780500,23250,23250,23300,23200,773
|
|
20240329,105700,4511825000,23250,23300,23300,23250,5623
|
|
20240329,105600,4381086450,23350,23300,23350,23300,4524
|
|
20240329,105500,4275671500,23350,23350,23350,23350,45
|
|
20240329,105400,4274620750,23350,23350,23400,23300,388
|
|
20240329,105300,4265564300,23350,23350,23350,23350,303
|
|
20240329,105200,4258489250,23350,23300,23350,23300,262
|
|
20240329,105100,4252372050,23300,23300,23350,23300,218
|
|
20240329,105000,4247292500,23350,23300,23350,23300,756
|
|
20240329,104900,4229643900,23350,23350,23350,23300,1792
|
|
20240329,104800,4187862500,23350,23350,23350,23300,489
|
|
20240329,104700,4176447600,23350,23350,23350,23350,1280
|
|
20240329,104600,4146559600,23350,23400,23400,23350,569
|
|
20240329,104500,4133272300,23350,23350,23400,23350,1163
|
|
20240329,104400,4106116200,23400,23350,23400,23350,8
|
|
20240329,104300,4105929350,23350,23350,23350,23350,1
|
|
20240329,104200,4105906000,23350,23350,23400,23350,61
|
|
20240329,104100,4104481600,23350,23350,23350,23350,947
|
|
20240329,104000,4082369150,23350,23400,23400,23350,14
|
|
20240329,103900,4082042100,23400,23400,23400,23350,34
|
|
20240329,103800,4081246750,23400,23400,23400,23350,168
|
|
20240329,103700,4077323200,23400,23400,23400,23350,337
|
|
20240329,103600,4069450950,23400,23400,23450,23400,265
|
|
20240329,103500,4063249850,23400,23400,23400,23400,354
|
|
20240329,103400,4054966250,23500,23400,23500,23400,22
|
|
20240329,103300,4054451250,23400,23500,23500,23400,221
|
|
20240329,103200,4049273500,23500,23450,23500,23400,1933
|
|
20240329,103100,4004020650,23450,23500,23500,23450,927
|
|
20240329,103000,3982279900,23500,23500,23500,23450,146
|
|
20240329,102900,3978850900,23500,23550,23550,23450,384
|
|
20240329,102800,3969829750,23550,23450,23550,23450,354
|
|
20240329,102700,3961512950,23500,23450,23500,23450,123
|
|
20240329,102600,3958623550,23450,23500,23500,23450,289
|
|
20240329,102500,3951833300,23500,23450,23500,23450,122
|
|
20240329,102400,3948971300,23500,23500,23500,23450,206
|
|
20240329,102300,3944134000,23450,23500,23500,23450,189
|
|
20240329,102200,3939693500,23500,23500,23500,23500,50
|
|
20240329,102100,3938518500,23450,23450,23500,23450,286
|
|
20240329,102000,3931807700,23550,23500,23550,23450,421
|
|
20240329,101900,3921920700,23500,23500,23550,23450,1771
|
|
20240329,101800,3880307150,23450,23450,23450,23400,315
|
|
20240329,101700,3872923550,23450,23400,23450,23400,640
|
|
20240329,101600,3857947000,23400,23400,23400,23350,513
|
|
20240329,101500,3845945000,23400,23400,23400,23350,845
|
|
20240329,101400,3826172350,23400,23400,23400,23350,37
|
|
20240329,101300,3825306850,23400,23400,23400,23350,209
|
|
20240329,101200,3820416650,23400,23400,23400,23350,723
|
|
20240329,101100,3803514900,23400,23450,23450,23400,46
|
|
20240329,101000,3802438350,23450,23350,23450,23350,990
|
|
20240329,100900,3779275150,23350,23350,23400,23350,900
|
|
20240329,100800,3758257800,23400,23400,23400,23350,172
|
|
20240329,100700,3754239300,23400,23350,23400,23300,720
|
|
20240329,100600,3737421950,23350,23350,23400,23350,2121
|
|
20240329,100500,3687894450,23350,23400,23400,23350,214
|
|
20240329,100400,3682887050,23350,23350,23400,23350,249
|
|
20240329,100300,3677072850,23350,23350,23350,23350,1215
|
|
20240329,100200,3648702600,23350,23400,23400,23350,1407
|
|
20240329,100100,3615822550,23350,23350,23400,23350,2660
|
|
20240329,100000,3553623900,23350,23400,23400,23350,2679
|
|
20240329,095900,3491067150,23400,23350,23400,23350,2060
|
|
20240329,095800,3442959700,23400,23450,23500,23350,4739
|
|
20240329,095700,3332066950,23450,23450,23500,23450,1249
|
|
20240329,095600,3302777300,23500,23450,23500,23450,227
|
|
20240329,095500,3297454100,23500,23450,23500,23450,2320
|
|
20240329,095400,3243049950,23500,23500,23500,23450,416
|
|
20240329,095300,3233282050,23500,23450,23500,23450,32
|
|
20240329,095200,3232530100,23550,23500,23550,23500,105
|
|
20240329,095100,3230062150,23450,23500,23500,23450,299
|
|
20240329,095000,3223035900,23550,23550,23550,23450,116
|
|
20240329,094900,3220307700,23450,23550,23550,23450,1584
|
|
20240329,094800,3183082300,23500,23550,23600,23500,1181
|
|
20240329,094700,3155281500,23550,23600,23600,23500,671
|
|
20240329,094600,3139472650,23600,23550,23600,23500,260
|
|
20240329,094500,3133351450,23550,23450,23550,23450,2861
|
|
20240329,094400,3066130800,23450,23500,23500,23450,956
|
|
20240329,094300,3043682450,23500,23450,23500,23450,967
|
|
20240329,094200,3021003300,23450,23450,23450,23450,963
|
|
20240329,094100,2998420950,23450,23500,23500,23450,1379
|
|
20240329,094000,2966082600,23500,23450,23500,23450,314
|
|
20240329,093900,2958712150,23500,23450,23500,23450,807
|
|
20240329,093800,2939777950,23500,23500,23500,23450,414
|
|
20240329,093700,2930062750,23450,23500,23500,23450,492
|
|
20240329,093600,2918502850,23500,23550,23550,23450,1334
|
|
20240329,093500,2887150050,23550,23550,23550,23550,241
|
|
20240329,093400,2881474500,23550,23500,23550,23450,775
|
|
20240329,093300,2863264700,23500,23600,23600,23500,309
|
|
20240329,093200,2855999150,23600,23550,23600,23500,522
|
|
20240329,093100,2843706100,23550,23500,23600,23500,1250
|
|
20240329,093000,2814253550,23500,23500,23500,23450,1914
|
|
20240329,092900,2769338750,23450,23500,23550,23450,2496
|
|
20240329,092800,2710674800,23500,23500,23550,23500,950
|
|
20240329,092700,2688320000,23500,23550,23550,23500,4476
|
|
20240329,092600,2583061250,23600,23700,23700,23600,4956
|
|
20240329,092500,2466002750,23650,23650,23700,23650,386
|
|
20240329,092400,2456872850,23650,23650,23700,23600,1764
|
|
20240329,092300,2415156500,23650,23600,23650,23600,2374
|
|
20240329,092200,2359035800,23650,23700,23700,23600,2462
|
|
20240329,092100,2300807800,23650,23650,23700,23600,736
|
|
20240329,092000,2283404150,23600,23650,23650,23600,1812
|
|
20240329,091900,2240588350,23650,23650,23650,23600,836
|
|
20240329,091800,2220822500,23650,23750,23750,23600,1223
|
|
20240329,091700,2191918400,23650,23800,23800,23650,6307
|
|
20240329,091600,2042491650,23800,23850,23850,23700,7278
|
|
20240329,091500,1869466100,23800,23800,23850,23750,1095
|
|
20240329,091400,1843406250,23800,23800,23850,23750,1867
|
|
20240329,091300,1798977050,23800,23850,23850,23800,4099
|
|
20240329,091200,1701340250,23850,23850,23850,23650,7238
|
|
20240329,091100,1529616750,23800,23950,24000,23750,10745
|
|
20240329,091000,1273078000,23950,23750,23950,23750,12627
|
|
20240329,090900,971357700,23750,23700,23800,23650,5075
|
|
20240329,090800,851031500,23700,23650,23700,23600,1122
|
|
20240329,090700,824515850,23650,23600,23700,23600,1917
|
|
20240329,090600,779169850,23550,23550,23600,23500,3035
|
|
20240329,090500,707789250,23550,23700,23700,23550,6407
|
|
20240329,090400,556358100,23650,23650,23650,23600,3452
|
|
20240329,090300,474788800,23650,23700,23700,23650,1288
|
|
20240329,090200,444303400,23700,23550,23700,23550,1067
|
|
20240329,090100,419075150,23550,23650,23650,23500,1005
|
|
20240329,090000,395410800,23650,23550,23650,23450,15556
|