701 lines
41 KiB
CSV
701 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,203800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,203700,109122620500,229000,229000,229000,229000,0
|
|
20240328,203600,109122620500,229000,229000,229000,229000,0
|
|
20240328,203500,109122620500,229000,229000,229000,229000,0
|
|
20240328,203400,109122620500,229000,229000,229000,229000,0
|
|
20240328,203300,109122620500,229000,229000,229000,229000,0
|
|
20240328,203200,109122620500,229000,229000,229000,229000,0
|
|
20240328,203100,109122620500,229000,229000,229000,229000,0
|
|
20240328,203000,109122620500,229000,229000,229000,229000,0
|
|
20240328,202900,109122620500,229000,229000,229000,229000,0
|
|
20240328,202800,109122620500,229000,229000,229000,229000,0
|
|
20240328,202700,109122620500,229000,229000,229000,229000,0
|
|
20240328,202600,109122620500,229000,229000,229000,229000,0
|
|
20240328,202500,109122620500,229000,229000,229000,229000,0
|
|
20240328,202400,109122620500,229000,229000,229000,229000,0
|
|
20240328,202300,109122620500,229000,229000,229000,229000,0
|
|
20240328,202200,109122620500,229000,229000,229000,229000,0
|
|
20240328,202100,109122620500,229000,229000,229000,229000,0
|
|
20240328,202000,109122620500,229000,229000,229000,229000,0
|
|
20240328,201900,109122620500,229000,229000,229000,229000,0
|
|
20240328,201800,109122620500,229000,229000,229000,229000,0
|
|
20240328,201700,109122620500,229000,229000,229000,229000,0
|
|
20240328,201600,109122620500,229000,229000,229000,229000,0
|
|
20240328,201500,109122620500,229000,229000,229000,229000,0
|
|
20240328,201400,109122620500,229000,229000,229000,229000,0
|
|
20240328,201300,109122620500,229000,229000,229000,229000,0
|
|
20240328,201200,109122620500,229000,229000,229000,229000,0
|
|
20240328,201100,109122620500,229000,229000,229000,229000,0
|
|
20240328,201000,109122620500,229000,229000,229000,229000,0
|
|
20240328,200900,109122620500,229000,229000,229000,229000,0
|
|
20240328,200800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,200700,109122620500,229000,229000,229000,229000,0
|
|
20240328,200600,109122620500,229000,229000,229000,229000,0
|
|
20240328,200500,109122620500,229000,229000,229000,229000,0
|
|
20240328,200400,109122620500,229000,229000,229000,229000,0
|
|
20240328,200300,109122620500,229000,229000,229000,229000,0
|
|
20240328,200200,109122620500,229000,229000,229000,229000,0
|
|
20240328,200100,109122620500,229000,229000,229000,229000,0
|
|
20240328,200000,109122620500,229000,229000,229000,229000,0
|
|
20240328,195900,109122620500,229000,229000,229000,229000,0
|
|
20240328,195800,109122620500,229000,229000,229000,229000,0
|
|
20240328,195700,109122620500,229000,229000,229000,229000,0
|
|
20240328,195600,109122620500,229000,229000,229000,229000,0
|
|
20240328,195500,109122620500,229000,229000,229000,229000,0
|
|
20240328,195400,109122620500,229000,229000,229000,229000,0
|
|
20240328,195300,109122620500,229000,229000,229000,229000,0
|
|
20240328,195200,109122620500,229000,229000,229000,229000,0
|
|
20240328,195100,109122620500,229000,229000,229000,229000,0
|
|
20240328,195000,109122620500,229000,229000,229000,229000,0
|
|
20240328,194900,109122620500,229000,229000,229000,229000,0
|
|
20240328,194800,109122620500,229000,229000,229000,229000,0
|
|
20240328,194700,109122620500,229000,229000,229000,229000,0
|
|
20240328,194600,109122620500,229000,229000,229000,229000,0
|
|
20240328,194500,109122620500,229000,229000,229000,229000,0
|
|
20240328,194400,109122620500,229000,229000,229000,229000,0
|
|
20240328,194300,109122620500,229000,229000,229000,229000,0
|
|
20240328,194200,109122620500,229000,229000,229000,229000,0
|
|
20240328,194100,109122620500,229000,229000,229000,229000,0
|
|
20240328,194000,109122620500,229000,229000,229000,229000,0
|
|
20240328,193900,109122620500,229000,229000,229000,229000,0
|
|
20240328,193800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,193700,109122620500,229000,229000,229000,229000,0
|
|
20240328,193600,109122620500,229000,229000,229000,229000,0
|
|
20240328,193500,109122620500,229000,229000,229000,229000,0
|
|
20240328,193400,109122620500,229000,229000,229000,229000,0
|
|
20240328,193300,109122620500,229000,229000,229000,229000,0
|
|
20240328,193200,109122620500,229000,229000,229000,229000,0
|
|
20240328,193100,109122620500,229000,229000,229000,229000,0
|
|
20240328,193000,109122620500,229000,229000,229000,229000,0
|
|
20240328,192900,109122620500,229000,229000,229000,229000,0
|
|
20240328,192800,109122620500,229000,229000,229000,229000,0
|
|
20240328,192700,109122620500,229000,229000,229000,229000,0
|
|
20240328,192600,109122620500,229000,229000,229000,229000,0
|
|
20240328,192500,109122620500,229000,229000,229000,229000,0
|
|
20240328,192400,109122620500,229000,229000,229000,229000,0
|
|
20240328,192300,109122620500,229000,229000,229000,229000,0
|
|
20240328,192200,109122620500,229000,229000,229000,229000,0
|
|
20240328,192100,109122620500,229000,229000,229000,229000,0
|
|
20240328,192000,109122620500,229000,229000,229000,229000,0
|
|
20240328,191900,109122620500,229000,229000,229000,229000,0
|
|
20240328,191800,109122620500,229000,229000,229000,229000,0
|
|
20240328,191700,109122620500,229000,229000,229000,229000,0
|
|
20240328,191600,109122620500,229000,229000,229000,229000,0
|
|
20240328,191500,109122620500,229000,229000,229000,229000,0
|
|
20240328,191400,109122620500,229000,229000,229000,229000,0
|
|
20240328,191300,109122620500,229000,229000,229000,229000,0
|
|
20240328,191200,109122620500,229000,229000,229000,229000,0
|
|
20240328,191100,109122620500,229000,229000,229000,229000,0
|
|
20240328,191000,109122620500,229000,229000,229000,229000,0
|
|
20240328,190900,109122620500,229000,229000,229000,229000,0
|
|
20240328,190800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,190700,109122620500,229000,229000,229000,229000,0
|
|
20240328,190600,109122620500,229000,229000,229000,229000,0
|
|
20240328,190500,109122620500,229000,229000,229000,229000,0
|
|
20240328,190400,109122620500,229000,229000,229000,229000,0
|
|
20240328,190300,109122620500,229000,229000,229000,229000,0
|
|
20240328,190200,109122620500,229000,229000,229000,229000,0
|
|
20240328,190100,109122620500,229000,229000,229000,229000,0
|
|
20240328,190000,109122620500,229000,229000,229000,229000,0
|
|
20240328,185900,109122620500,229000,229000,229000,229000,0
|
|
20240328,185800,109122620500,229000,229000,229000,229000,0
|
|
20240328,185700,109122620500,229000,229000,229000,229000,0
|
|
20240328,185600,109122620500,229000,229000,229000,229000,0
|
|
20240328,185500,109122620500,229000,229000,229000,229000,0
|
|
20240328,185400,109122620500,229000,229000,229000,229000,0
|
|
20240328,185300,109122620500,229000,229000,229000,229000,0
|
|
20240328,185200,109122620500,229000,229000,229000,229000,0
|
|
20240328,185100,109122620500,229000,229000,229000,229000,0
|
|
20240328,185000,109122620500,229000,229000,229000,229000,0
|
|
20240328,184900,109122620500,229000,229000,229000,229000,0
|
|
20240328,184800,109122620500,229000,229000,229000,229000,0
|
|
20240328,184700,109122620500,229000,229000,229000,229000,0
|
|
20240328,184600,109122620500,229000,229000,229000,229000,0
|
|
20240328,184500,109122620500,229000,229000,229000,229000,0
|
|
20240328,184400,109122620500,229000,229000,229000,229000,0
|
|
20240328,184300,109122620500,229000,229000,229000,229000,0
|
|
20240328,184200,109122620500,229000,229000,229000,229000,0
|
|
20240328,184100,109122620500,229000,229000,229000,229000,0
|
|
20240328,184000,109122620500,229000,229000,229000,229000,0
|
|
20240328,183900,109122620500,229000,229000,229000,229000,0
|
|
20240328,183800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,183700,109122620500,229000,229000,229000,229000,0
|
|
20240328,183600,109122620500,229000,229000,229000,229000,0
|
|
20240328,183500,109122620500,229000,229000,229000,229000,0
|
|
20240328,183400,109122620500,229000,229000,229000,229000,0
|
|
20240328,183300,109122620500,229000,229000,229000,229000,0
|
|
20240328,183200,109122620500,229000,229000,229000,229000,0
|
|
20240328,183100,109122620500,229000,229000,229000,229000,0
|
|
20240328,183000,109122620500,229000,229000,229000,229000,0
|
|
20240328,182900,109122620500,229000,229000,229000,229000,0
|
|
20240328,182800,109122620500,229000,229000,229000,229000,0
|
|
20240328,182700,109122620500,229000,229000,229000,229000,0
|
|
20240328,182600,109122620500,229000,229000,229000,229000,0
|
|
20240328,182500,109122620500,229000,229000,229000,229000,0
|
|
20240328,182400,109122620500,229000,229000,229000,229000,0
|
|
20240328,182300,109122620500,229000,229000,229000,229000,0
|
|
20240328,182200,109122620500,229000,229000,229000,229000,0
|
|
20240328,182100,109122620500,229000,229000,229000,229000,0
|
|
20240328,182000,109122620500,229000,229000,229000,229000,0
|
|
20240328,181900,109122620500,229000,229000,229000,229000,0
|
|
20240328,181800,109122620500,229000,229000,229000,229000,0
|
|
20240328,181700,109122620500,229000,229000,229000,229000,0
|
|
20240328,181600,109122620500,229000,229000,229000,229000,0
|
|
20240328,181500,109122620500,229000,229000,229000,229000,0
|
|
20240328,181400,109122620500,229000,229000,229000,229000,0
|
|
20240328,181300,109122620500,229000,229000,229000,229000,0
|
|
20240328,181200,109122620500,229000,229000,229000,229000,0
|
|
20240328,181100,109122620500,229000,229000,229000,229000,0
|
|
20240328,181000,109122620500,229000,229000,229000,229000,0
|
|
20240328,180900,109122620500,229000,229000,229000,229000,0
|
|
20240328,180800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,180700,109122620500,229000,229000,229000,229000,0
|
|
20240328,180600,109122620500,229000,229000,229000,229000,0
|
|
20240328,180500,109122620500,229000,229000,229000,229000,0
|
|
20240328,180400,109122620500,229000,229000,229000,229000,0
|
|
20240328,180300,109122620500,229000,229000,229000,229000,0
|
|
20240328,180200,109122620500,229000,229000,229000,229000,0
|
|
20240328,180100,109122620500,229000,229000,229000,229000,0
|
|
20240328,180000,109122620500,229000,229000,229000,229000,0
|
|
20240328,175900,109122620500,229000,229000,229000,229000,0
|
|
20240328,175800,109122620500,229000,229000,229000,229000,0
|
|
20240328,175700,109122620500,229000,229000,229000,229000,0
|
|
20240328,175600,109122620500,229000,229000,229000,229000,0
|
|
20240328,175500,109122620500,229000,229000,229000,229000,0
|
|
20240328,175400,109122620500,229000,229000,229000,229000,0
|
|
20240328,175300,109122620500,229000,229000,229000,229000,0
|
|
20240328,175200,109122620500,229000,229000,229000,229000,0
|
|
20240328,175100,109122620500,229000,229000,229000,229000,0
|
|
20240328,175000,109122620500,229000,229000,229000,229000,0
|
|
20240328,174900,109122620500,229000,229000,229000,229000,0
|
|
20240328,174800,109122620500,229000,229000,229000,229000,0
|
|
20240328,174700,109122620500,229000,229000,229000,229000,0
|
|
20240328,174600,109122620500,229000,229000,229000,229000,0
|
|
20240328,174500,109122620500,229000,229000,229000,229000,0
|
|
20240328,174400,109122620500,229000,229000,229000,229000,0
|
|
20240328,174300,109122620500,229000,229000,229000,229000,0
|
|
20240328,174200,109122620500,229000,229000,229000,229000,0
|
|
20240328,174100,109122620500,229000,229000,229000,229000,0
|
|
20240328,174000,109122620500,229000,229000,229000,229000,0
|
|
20240328,173900,109122620500,229000,229000,229000,229000,0
|
|
20240328,173800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,173700,109122620500,229000,229000,229000,229000,0
|
|
20240328,173600,109122620500,229000,229000,229000,229000,0
|
|
20240328,173500,109122620500,229000,229000,229000,229000,0
|
|
20240328,173400,109122620500,229000,229000,229000,229000,0
|
|
20240328,173300,109122620500,229000,229000,229000,229000,0
|
|
20240328,173200,109122620500,229000,229000,229000,229000,0
|
|
20240328,173100,109122620500,229000,229000,229000,229000,0
|
|
20240328,173000,109122620500,229000,229000,229000,229000,0
|
|
20240328,172900,109122620500,229000,229000,229000,229000,0
|
|
20240328,172800,109122620500,229000,229000,229000,229000,0
|
|
20240328,172700,109122620500,229000,229000,229000,229000,0
|
|
20240328,172600,109122620500,229000,229000,229000,229000,0
|
|
20240328,172500,109122620500,229000,229000,229000,229000,0
|
|
20240328,172400,109122620500,229000,229000,229000,229000,0
|
|
20240328,172300,109122620500,229000,229000,229000,229000,0
|
|
20240328,172200,109122620500,229000,229000,229000,229000,0
|
|
20240328,172100,109122620500,229000,229000,229000,229000,0
|
|
20240328,172000,109122620500,229000,229000,229000,229000,0
|
|
20240328,171900,109122620500,229000,229000,229000,229000,0
|
|
20240328,171800,109122620500,229000,229000,229000,229000,0
|
|
20240328,171700,109122620500,229000,229000,229000,229000,0
|
|
20240328,171600,109122620500,229000,229000,229000,229000,0
|
|
20240328,171500,109122620500,229000,229000,229000,229000,0
|
|
20240328,171400,109122620500,229000,229000,229000,229000,0
|
|
20240328,171300,109122620500,229000,229000,229000,229000,0
|
|
20240328,171200,109122620500,229000,229000,229000,229000,0
|
|
20240328,171100,109122620500,229000,229000,229000,229000,0
|
|
20240328,171000,109122620500,229000,229000,229000,229000,0
|
|
20240328,170900,109122620500,229000,229000,229000,229000,0
|
|
20240328,170800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,170700,109122620500,229000,229000,229000,229000,0
|
|
20240328,170600,109122620500,229000,229000,229000,229000,0
|
|
20240328,170500,109122620500,229000,229000,229000,229000,0
|
|
20240328,170400,109122620500,229000,229000,229000,229000,0
|
|
20240328,170300,109122620500,229000,229000,229000,229000,0
|
|
20240328,170200,109122620500,229000,229000,229000,229000,0
|
|
20240328,170100,109122620500,229000,229000,229000,229000,0
|
|
20240328,170000,109122620500,229000,229000,229000,229000,0
|
|
20240328,165900,109122620500,229000,229000,229000,229000,0
|
|
20240328,165800,109122620500,229000,229000,229000,229000,0
|
|
20240328,165700,109122620500,229000,229000,229000,229000,0
|
|
20240328,165600,109122620500,229000,229000,229000,229000,0
|
|
20240328,165500,109122620500,229000,229000,229000,229000,0
|
|
20240328,165400,109122620500,229000,229000,229000,229000,0
|
|
20240328,165300,109122620500,229000,229000,229000,229000,0
|
|
20240328,165200,109122620500,229000,229000,229000,229000,0
|
|
20240328,165100,109122620500,229000,229000,229000,229000,0
|
|
20240328,165000,109122620500,229000,229000,229000,229000,0
|
|
20240328,164900,109122620500,229000,229000,229000,229000,0
|
|
20240328,164800,109122620500,229000,229000,229000,229000,0
|
|
20240328,164700,109122620500,229000,229000,229000,229000,0
|
|
20240328,164600,109122620500,229000,229000,229000,229000,0
|
|
20240328,164500,109122620500,229000,229000,229000,229000,0
|
|
20240328,164400,109122620500,229000,229000,229000,229000,0
|
|
20240328,164300,109122620500,229000,229000,229000,229000,0
|
|
20240328,164200,109122620500,229000,229000,229000,229000,0
|
|
20240328,164100,109122620500,229000,229000,229000,229000,0
|
|
20240328,164000,109122620500,229000,229000,229000,229000,0
|
|
20240328,163900,109122620500,229000,229000,229000,229000,0
|
|
20240328,163800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,163700,109122620500,229000,229000,229000,229000,0
|
|
20240328,163600,109122620500,229000,229000,229000,229000,0
|
|
20240328,163500,109122620500,229000,229000,229000,229000,0
|
|
20240328,163400,109122620500,229000,229000,229000,229000,0
|
|
20240328,163300,109122620500,229000,229000,229000,229000,0
|
|
20240328,163200,109122620500,229000,229000,229000,229000,0
|
|
20240328,163100,109122620500,229000,229000,229000,229000,0
|
|
20240328,163000,109122620500,229000,229000,229000,229000,0
|
|
20240328,162900,109122620500,229000,229000,229000,229000,0
|
|
20240328,162800,109122620500,229000,229000,229000,229000,0
|
|
20240328,162700,109122620500,229000,229000,229000,229000,0
|
|
20240328,162600,109122620500,229000,229000,229000,229000,0
|
|
20240328,162500,109122620500,229000,229000,229000,229000,0
|
|
20240328,162400,109122620500,229000,229000,229000,229000,0
|
|
20240328,162300,109122620500,229000,229000,229000,229000,0
|
|
20240328,162200,109122620500,229000,229000,229000,229000,0
|
|
20240328,162100,109122620500,229000,229000,229000,229000,0
|
|
20240328,162000,109122620500,229000,229000,229000,229000,0
|
|
20240328,161900,109122620500,229000,229000,229000,229000,0
|
|
20240328,161800,109122620500,229000,229000,229000,229000,0
|
|
20240328,161700,109122620500,229000,229000,229000,229000,0
|
|
20240328,161600,109122620500,229000,229000,229000,229000,0
|
|
20240328,161500,109122620500,229000,229000,229000,229000,0
|
|
20240328,161400,109122620500,229000,229000,229000,229000,0
|
|
20240328,161300,109122620500,229000,229000,229000,229000,0
|
|
20240328,161200,109122620500,229000,229000,229000,229000,0
|
|
20240328,161100,109122620500,229000,229000,229000,229000,0
|
|
20240328,161000,109122620500,229000,229000,229000,229000,0
|
|
20240328,160900,109122620500,229000,229000,229000,229000,0
|
|
20240328,160800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,160700,109122620500,229000,229000,229000,229000,0
|
|
20240328,160600,109122620500,229000,229000,229000,229000,0
|
|
20240328,160500,109122620500,229000,229000,229000,229000,0
|
|
20240328,160400,109122620500,229000,229000,229000,229000,0
|
|
20240328,160300,109122620500,229000,229000,229000,229000,0
|
|
20240328,160200,109122620500,229000,229000,229000,229000,0
|
|
20240328,160100,109122620500,229000,229000,229000,229000,0
|
|
20240328,160000,109122620500,229000,229000,229000,229000,0
|
|
20240328,155900,109122620500,229000,229000,229000,229000,0
|
|
20240328,155800,109122620500,229000,229000,229000,229000,0
|
|
20240328,155700,109122620500,229000,229000,229000,229000,0
|
|
20240328,155600,109122620500,229000,229000,229000,229000,0
|
|
20240328,155500,109122620500,229000,229000,229000,229000,0
|
|
20240328,155400,109122620500,229000,229000,229000,229000,0
|
|
20240328,155300,109122620500,229000,229000,229000,229000,0
|
|
20240328,155200,109122620500,229000,229000,229000,229000,0
|
|
20240328,155100,109122620500,229000,229000,229000,229000,0
|
|
20240328,155000,109122620500,229000,229000,229000,229000,0
|
|
20240328,154900,109122620500,229000,229000,229000,229000,0
|
|
20240328,154800,109122620500,229000,229000,229000,229000,0
|
|
20240328,154700,109122620500,229000,229000,229000,229000,0
|
|
20240328,154600,109122620500,229000,229000,229000,229000,0
|
|
20240328,154500,109122620500,229000,229000,229000,229000,0
|
|
20240328,154400,109122620500,229000,229000,229000,229000,0
|
|
20240328,154300,109122620500,229000,229000,229000,229000,0
|
|
20240328,154200,109122620500,229000,229000,229000,229000,0
|
|
20240328,154100,109122620500,229000,229000,229000,229000,0
|
|
20240328,154000,109122620500,229000,229000,229000,229000,0
|
|
20240328,153900,109122620500,229000,229000,229000,229000,0
|
|
20240328,153800,109122620500,229000,229000,229000,229000,10114
|
|
20240328,153700,109122620500,229000,229000,229000,229000,0
|
|
20240328,153600,109122620500,229000,229000,229000,229000,0
|
|
20240328,153500,109122620500,229000,229000,229000,229000,0
|
|
20240328,153400,109122620500,229000,229000,229000,229000,0
|
|
20240328,153300,109122620500,229000,229000,229000,229000,0
|
|
20240328,153200,109122620500,229000,229000,229000,229000,0
|
|
20240328,153100,109122620500,229000,229000,229000,229000,0
|
|
20240328,153000,109122620500,229000,229000,229000,229000,10114
|
|
20240328,152900,106806514500,229500,229500,229500,229500,0
|
|
20240328,152800,106806514500,229500,229500,229500,229500,0
|
|
20240328,152700,106806514500,229500,229500,229500,229500,0
|
|
20240328,152600,106806514500,229500,229500,229500,229500,0
|
|
20240328,152500,106806514500,229500,229500,229500,229500,0
|
|
20240328,152400,106806514500,229500,229500,229500,229500,0
|
|
20240328,152300,106806514500,229500,229500,229500,229500,0
|
|
20240328,152200,106806514500,229500,229500,229500,229500,0
|
|
20240328,152100,106806514500,229500,229500,229500,229500,0
|
|
20240328,152000,106806514500,229500,229500,229500,229500,0
|
|
20240328,151900,106806514500,229500,229500,230000,228500,3270
|
|
20240328,151800,106057848500,229500,229500,230000,229500,1037
|
|
20240328,151700,105819803000,229500,229500,230000,229500,1106
|
|
20240328,151600,105565840000,230000,230000,230000,229500,1324
|
|
20240328,151500,105261894000,229500,230500,230500,229500,2553
|
|
20240328,151400,104674699000,230500,230500,230500,229500,2162
|
|
20240328,151300,104177369500,230500,230000,230500,230000,2197
|
|
20240328,151200,103671959500,230000,230500,230500,230000,2493
|
|
20240328,151100,103098461500,230500,230500,230500,230000,1249
|
|
20240328,151000,102811069000,230000,230500,230500,230000,780
|
|
20240328,150900,102631546500,230500,230500,230500,229500,3075
|
|
20240328,150800,101924248500,230500,230000,230500,229500,815
|
|
20240328,150700,101736739000,230000,229500,230500,229000,3242
|
|
20240328,150600,100991788000,229500,230500,230500,229000,2862
|
|
20240328,150500,100334231500,230000,229500,230500,229000,3700
|
|
20240328,150400,99484463500,229500,230000,230000,229000,1454
|
|
20240328,150300,99150665500,230000,230500,230500,229500,581
|
|
20240328,150200,99017196500,230000,230500,230500,230000,786
|
|
20240328,150100,98836303000,230500,230500,230500,230000,592
|
|
20240328,150000,98700019500,230000,231000,231000,230000,793
|
|
20240328,145900,98517116000,230500,230500,231000,230500,785
|
|
20240328,145800,98335980500,230500,230500,231000,230000,943
|
|
20240328,145700,98118691000,230000,230500,231000,230000,834
|
|
20240328,145600,97926462000,230500,230500,231000,230000,677
|
|
20240328,145500,97770489500,230000,230500,231000,230000,779
|
|
20240328,145400,97591091000,230000,230500,230500,230000,555
|
|
20240328,145300,97463194500,230500,230500,231000,229500,759
|
|
20240328,145200,97288416000,230500,230500,230500,229500,544
|
|
20240328,145100,97163160500,230500,230000,230500,229500,762
|
|
20240328,145000,96987669500,230000,230000,231000,229500,1418
|
|
20240328,144900,96661524500,230000,230500,231000,230000,518
|
|
20240328,144800,96542177500,230500,230500,231000,230000,788
|
|
20240328,144700,96360685000,230500,230500,231000,230000,977
|
|
20240328,144600,96135764500,230500,230500,230500,230000,983
|
|
20240328,144500,95909463000,230000,231000,231000,230000,1111
|
|
20240328,144400,95653539000,231000,231500,231500,230500,1418
|
|
20240328,144300,95325964500,231500,231500,231500,231000,789
|
|
20240328,144200,95143486500,231500,231500,231500,231000,663
|
|
20240328,144100,94990133000,231500,231000,231500,231000,1255
|
|
20240328,144000,94700003500,231500,231000,231500,230500,904
|
|
20240328,143900,94491139500,231000,231000,231500,230500,4247
|
|
20240328,143800,93508794500,231000,231000,231000,230500,710
|
|
20240328,143700,93344862500,231000,231000,231000,230500,841
|
|
20240328,143600,93150781500,231000,231000,231000,230500,669
|
|
20240328,143500,92996337000,231000,230500,231000,230000,1480
|
|
20240328,143400,92655227000,230500,230500,230500,230000,1141
|
|
20240328,143300,92392624500,230500,230500,230500,230000,473
|
|
20240328,143200,92283671000,230500,230500,230500,230000,1741
|
|
20240328,143100,91882917500,230000,231000,231000,230000,1260
|
|
20240328,143000,91592498000,230500,231000,231000,230500,1424
|
|
20240328,142900,91263973500,231000,231000,231500,230500,1157
|
|
20240328,142800,90996722500,231000,231000,231500,230500,675
|
|
20240328,142700,90840835500,231000,231000,231000,230500,1205
|
|
20240328,142600,90562653000,231000,231000,231000,230500,1086
|
|
20240328,142500,90312088000,231000,231000,231000,230500,345
|
|
20240328,142400,90232441000,230500,231500,231500,230500,1569
|
|
20240328,142300,89869929500,231500,231500,231500,231000,600
|
|
20240328,142200,89731135500,231000,231500,231500,231000,435
|
|
20240328,142100,89630507500,231500,231500,231500,231000,407
|
|
20240328,142000,89536348000,231500,231500,231500,231000,533
|
|
20240328,141900,89413030000,231500,232000,232000,230500,5238
|
|
20240328,141800,88202339500,232000,232000,232000,231500,1006
|
|
20240328,141700,87969099000,232000,231500,232000,231500,1156
|
|
20240328,141600,87701315500,231500,232000,232000,231500,1741
|
|
20240328,141500,87297834000,232000,232000,232000,231500,1990
|
|
20240328,141400,86836330500,232000,232000,232000,231500,483
|
|
20240328,141300,86724314000,232000,232000,232000,231500,2377
|
|
20240328,141200,86172988500,231500,232000,232000,231500,813
|
|
20240328,141100,85984457500,232000,231500,232000,231500,1957
|
|
20240328,141000,85531056000,231500,231500,231500,231000,1816
|
|
20240328,140900,85110714500,231500,231000,231500,231000,1023
|
|
20240328,140800,84873990000,231000,231000,231500,231000,944
|
|
20240328,140700,84655595500,231000,231000,231500,230500,1899
|
|
20240328,140600,84216991000,231000,231000,231000,230500,607
|
|
20240328,140500,84076853500,231000,231000,231000,230500,629
|
|
20240328,140400,83931664500,231000,230500,231000,230000,754
|
|
20240328,140300,83757599500,230500,230000,231000,230000,388
|
|
20240328,140200,83668148500,230000,230500,231000,230000,2888
|
|
20240328,140100,83003115500,230500,231000,231000,230500,656
|
|
20240328,140000,82851749500,231000,231000,231000,230500,575
|
|
20240328,135900,82718991500,231000,231000,231000,230500,808
|
|
20240328,135800,82532508500,230500,231000,231000,230500,832
|
|
20240328,135700,82340550000,231000,231000,231000,230500,686
|
|
20240328,135600,82182232500,231000,230500,231000,230000,556
|
|
20240328,135500,82053937000,230500,231000,231000,230000,1439
|
|
20240328,135400,81722210000,231000,230500,231000,230500,828
|
|
20240328,135300,81531238500,231000,230500,231000,230000,1415
|
|
20240328,135200,81204546000,231000,230500,231000,230000,1116
|
|
20240328,135100,80947526500,230500,230500,231000,230000,506
|
|
20240328,135000,80830889000,230500,230500,230500,230000,542
|
|
20240328,134900,80706076500,230500,230500,231000,230000,1302
|
|
20240328,134800,80405940000,230000,230500,230500,230000,381
|
|
20240328,134700,80318149000,230500,230000,230500,230000,424
|
|
20240328,134600,80220479000,230500,230500,230500,230000,472
|
|
20240328,134500,80111807500,230500,230500,230500,230000,415
|
|
20240328,134400,80016218500,230500,230500,230500,230000,1044
|
|
20240328,134300,79775655500,230500,231000,231000,230000,1171
|
|
20240328,134200,79505753500,231000,231000,231000,230500,803
|
|
20240328,134100,79320587000,231000,231000,231000,230500,473
|
|
20240328,134000,79211396000,231000,230500,231000,230500,818
|
|
20240328,133900,79022471500,230500,231000,231500,230500,489
|
|
20240328,133800,78909554000,231000,231000,231000,230500,559
|
|
20240328,133700,78780521500,231000,231500,231500,230500,2666
|
|
20240328,133600,78164792000,231500,231000,231500,230500,1270
|
|
20240328,133500,77871311000,231000,231000,231000,230000,1608
|
|
20240328,133400,77500457000,230500,231000,231000,230500,275
|
|
20240328,133300,77436959500,231000,231000,231000,230500,528
|
|
20240328,133200,77315044500,231000,230500,231000,230000,844
|
|
20240328,133100,77120505500,230500,231500,231500,230000,1601
|
|
20240328,133000,76751077000,231500,231500,231500,231000,743
|
|
20240328,132900,76579253000,231500,231000,231500,231000,491
|
|
20240328,132800,76465654000,231500,231500,231500,230500,2181
|
|
20240328,132700,75961271500,231500,232000,232000,231000,6220
|
|
20240328,132600,74519701000,232000,231000,232000,231000,5956
|
|
20240328,132500,73140247500,231000,229500,231500,229500,21228
|
|
20240328,132400,68252728500,229500,230000,230000,229500,2186
|
|
20240328,132300,67749981500,230000,229500,230000,229000,2789
|
|
20240328,132200,67109765500,229500,229500,229500,229000,1720
|
|
20240328,132100,66715103500,229000,229500,229500,229000,1537
|
|
20240328,132000,66362402000,229500,228500,229500,228500,9167
|
|
20240328,131900,64261913500,229000,228500,229000,228000,7850
|
|
20240328,131800,62468024000,228000,228500,228500,228000,287
|
|
20240328,131700,62402502000,228500,228500,228500,228000,640
|
|
20240328,131600,62256315000,228500,228500,228500,228000,390
|
|
20240328,131500,62167303000,228500,228000,228500,228000,319
|
|
20240328,131400,62094471000,228000,228500,228500,228000,3655
|
|
20240328,131300,61260894500,228000,228500,228500,228000,363
|
|
20240328,131200,61177987500,228500,228500,228500,228000,961
|
|
20240328,131100,60958665500,228500,228500,228500,228000,223
|
|
20240328,131000,60907729000,228500,228000,228500,228000,249
|
|
20240328,130900,60850893000,228500,228000,228500,228000,4394
|
|
20240328,130800,59848893000,227500,228000,228000,227500,462
|
|
20240328,130700,59743579000,228000,227500,228000,227500,345
|
|
20240328,130600,59664993500,228000,228000,228000,227500,189
|
|
20240328,130500,59621921500,228000,228000,228000,227500,1344
|
|
20240328,130400,59315715000,228000,227500,228000,227500,256
|
|
20240328,130300,59257382500,228000,227500,228000,227500,217
|
|
20240328,130200,59207958500,227500,227500,228000,227500,224
|
|
20240328,130100,59156952500,227500,227500,227500,227000,1539
|
|
20240328,130000,58806835500,227500,227500,227500,227000,420
|
|
20240328,125900,58711309000,227500,227500,227500,227000,439
|
|
20240328,125800,58611465500,227500,227500,227500,227000,185
|
|
20240328,125700,58569383000,227500,227500,227500,227000,220
|
|
20240328,125600,58519344500,227500,227000,227500,227000,846
|
|
20240328,125500,58327025500,227500,227500,227500,227000,271
|
|
20240328,125400,58265395000,227500,227500,227500,227000,336
|
|
20240328,125300,58189020500,227500,227500,227500,227000,246
|
|
20240328,125200,58133108000,227500,227500,227500,227000,235
|
|
20240328,125100,58079664000,227500,227500,227500,227000,333
|
|
20240328,125000,58003926500,227500,227500,227500,227000,301
|
|
20240328,124900,57935549500,227500,227500,227500,227000,340
|
|
20240328,124800,57858217500,227500,227000,227500,227000,231
|
|
20240328,124700,57805689500,227500,227500,227500,227000,227
|
|
20240328,124600,57754056000,227500,227000,227500,227000,223
|
|
20240328,124500,57703343000,227000,227000,227500,227000,251
|
|
20240328,124400,57646263000,227500,227500,227500,227000,131
|
|
20240328,124300,57616471000,227000,227500,227500,227000,190
|
|
20240328,124200,57573266500,227500,227000,227500,227000,266
|
|
20240328,124100,57512777000,227500,227500,227500,227000,255
|
|
20240328,124000,57454781000,227500,228000,228000,227500,806
|
|
20240328,123900,57271334500,227500,228000,228000,227500,532
|
|
20240328,123800,57150183500,228000,228000,228000,227500,358
|
|
20240328,123700,57068621500,228000,228000,228000,227500,861
|
|
20240328,123600,56872670500,227500,227500,228000,227500,413
|
|
20240328,123500,56778621000,228000,228000,228000,227500,386
|
|
20240328,123400,56690631500,228000,228000,228000,227500,259
|
|
20240328,123300,56631585500,228000,228000,228000,227500,181
|
|
20240328,123200,56590359000,228000,228000,228000,227500,420
|
|
20240328,123100,56494603000,227500,228000,228000,227500,679
|
|
20240328,123000,56339813000,228000,228000,228000,227500,315
|
|
20240328,122900,56268011000,228000,227500,228000,227500,229
|
|
20240328,122800,56215839500,228000,228000,228000,227500,480
|
|
20240328,122700,56106428500,228000,227500,228000,227000,1505
|
|
20240328,122600,55763915500,227500,227500,227500,227000,392
|
|
20240328,122500,55674818500,227500,227500,227500,227000,295
|
|
20240328,122400,55607716000,227000,227000,227500,227000,380
|
|
20240328,122300,55521284500,227000,227000,227500,227000,203
|
|
20240328,122200,55475112500,227500,227500,227500,227000,240
|
|
20240328,122100,55420537500,227500,227500,227500,227000,283
|
|
20240328,122000,55356183500,227500,227000,227500,227000,259
|
|
20240328,121900,55297284000,227500,227500,227500,227000,258
|
|
20240328,121800,55238625000,227500,227500,227500,227000,193
|
|
20240328,121700,55194755500,227000,227500,227500,227000,289
|
|
20240328,121600,55129073000,227500,227500,227500,227000,149
|
|
20240328,121500,55095190000,227000,227000,227500,227000,334
|
|
20240328,121400,55019264000,227000,227000,227500,227000,289
|
|
20240328,121300,54953566500,227000,227500,227500,227000,160
|
|
20240328,121200,54917191000,227500,227500,227500,227000,317
|
|
20240328,121100,54845096000,227000,227000,227500,227000,220
|
|
20240328,121000,54795079500,227000,227500,227500,227000,422
|
|
20240328,120900,54699165000,227000,227000,227500,227000,486
|
|
20240328,120800,54588734000,227000,227500,227500,227000,354
|
|
20240328,120700,54508318000,227500,227500,227500,227000,386
|
|
20240328,120600,54420615000,227500,227000,227500,227000,168
|
|
20240328,120500,54382432000,227500,227500,227500,227000,197
|
|
20240328,120400,54337635000,227500,227000,227500,227000,149
|
|
20240328,120300,54303751500,227000,227500,227500,227000,307
|
|
20240328,120200,54233946000,227000,227000,227500,227000,427
|
|
20240328,120100,54136972000,227500,227500,227500,227000,145
|
|
20240328,120000,54103992500,227500,227000,227500,227000,231
|
|
20240328,115900,54051446500,227000,227500,227500,227000,374
|
|
20240328,115800,53966378000,227000,227500,227500,227000,173
|
|
20240328,115700,53927036000,227500,227000,227500,226500,565
|
|
20240328,115600,53798625000,227000,227500,227500,227000,268
|
|
20240328,115500,53737768000,227500,227500,227500,227000,266
|
|
20240328,115400,53677306000,227500,227500,227500,227000,667
|
|
20240328,115300,53525810000,227500,227500,227500,227000,240
|
|
20240328,115200,53471237000,227500,227500,227500,227000,289
|
|
20240328,115100,53405526000,227500,227500,227500,227000,138
|
|
20240328,115000,53374141500,227500,227500,227500,227000,513
|
|
20240328,114900,53257636000,227500,227500,227500,227000,316
|
|
20240328,114800,53185777000,227500,227500,227500,227000,186
|
|
20240328,114700,53143482500,227500,227000,227500,227000,369
|
|
20240328,114600,53059551000,227000,227000,227000,226500,314
|
|
20240328,114500,52988282000,227000,227500,227500,226500,254
|
|
20240328,114400,52930644500,227500,227500,227500,227000,482
|
|
20240328,114300,52821091500,227500,227500,227500,227000,114
|
|
20240328,114200,52795163500,227500,226500,227500,226500,169
|
|
20240328,114100,52756780000,227000,227000,227500,226500,315
|
|
20240328,114000,52685266000,227000,226500,227000,226500,138
|
|
20240328,113900,52653946000,227000,227000,227000,226500,225
|
|
20240328,113800,52602894500,226500,226500,227000,226500,314
|
|
20240328,113700,52531669500,227000,227000,227000,226500,127
|
|
20240328,113600,52502843000,227000,227000,227500,227000,348
|
|
20240328,113500,52423797500,227500,226500,227500,226500,250
|
|
20240328,113400,52366996500,227000,227000,227000,226500,227
|
|
20240328,113300,52315473000,226500,227500,227500,226500,939
|
|
20240328,113200,52102344000,227500,227000,227500,227000,215
|
|
20240328,113100,52053456000,227500,227500,227500,227000,351
|
|
20240328,113000,51973733000,227000,227500,227500,227000,253
|
|
20240328,112900,51916202500,227500,228000,228000,227500,484
|
|
20240328,112800,51805992000,228000,227500,228000,227500,240
|
|
20240328,112700,51751338500,227500,228000,228000,227500,252
|
|
20240328,112600,51693920000,228000,227500,228000,227500,176
|
|
20240328,112500,51653815000,228000,228000,228000,227500,467
|
|
20240328,112400,51547480000,227500,228000,228000,227500,533
|
|
20240328,112300,51426084500,228000,228000,228000,227500,216
|
|
20240328,112200,51376846500,228000,228000,228000,227500,242
|
|
20240328,112100,51321710000,227500,227500,228000,227500,251
|
|
20240328,112000,51264504000,228000,227500,228000,227500,319
|
|
20240328,111900,51191805000,228000,228000,228000,227500,282
|
|
20240328,111800,51127530000,227500,227500,228000,227000,1002
|
|
20240328,111700,50899585500,227500,227500,227500,227000,358
|
|
20240328,111600,50818170000,227000,227500,227500,227000,238
|
|
20240328,111500,50764030000,227500,227500,227500,227000,176
|
|
20240328,111400,50723998000,227500,228000,228000,227500,1000
|
|
20240328,111300,50496425500,228000,228000,228000,227500,354
|
|
20240328,111200,50415785000,228000,228000,228000,227500,132
|
|
20240328,111100,50385707000,228000,228000,228000,227500,223
|
|
20240328,111000,50334877500,227500,228000,228000,227500,280
|
|
20240328,110900,50271065000,228000,227500,228000,227500,295
|
|
20240328,110800,50203818500,228000,227500,228000,227500,256
|
|
20240328,110700,50145464500,228000,228000,228000,227500,442
|
|
20240328,110600,50044702000,228000,228000,228000,227500,411
|
|
20240328,110500,49951050000,228000,228000,228000,227500,527
|
|
20240328,110400,49830985000,228000,227500,228000,227500,281
|
|
20240328,110300,49766952000,227500,228000,228000,227500,1055
|
|
20240328,110200,49526797000,228000,228500,228500,227500,742
|
|
20240328,110100,49357537000,228500,228500,228500,228000,676
|
|
20240328,110000,49203297500,228500,228500,228500,228000,638
|
|
20240328,105900,49057728500,228500,228500,228500,228000,414
|
|
20240328,105800,48963137000,228000,228000,228500,228000,632
|
|
20240328,105700,48818926500,228500,228500,228500,228000,1697
|
|
20240328,105600,48431475500,228500,228000,228500,227500,9634
|
|
20240328,105500,46230969000,228000,227500,228000,227500,235
|
|
20240328,105400,46177407500,228000,227500,228000,227000,8493
|
|
20240328,105300,44241240000,227500,228000,228000,227000,687
|
|
20240328,105200,44084955500,228000,227500,228000,227000,1829
|
|
20240328,105100,43668903500,227500,227500,227500,227000,2356
|
|
20240328,105000,43132929500,227500,227000,227500,226500,947
|
|
20240328,104900,42917922000,227000,227000,227000,226500,296
|
|
20240328,104800,42850739000,227000,227000,227000,226500,355
|
|
20240328,104700,42770207000,227000,227000,227000,226500,228
|
|
20240328,104600,42718473000,227000,227500,227500,226500,367
|
|
20240328,104500,42635187000,227000,227000,227500,226500,477
|
|
20240328,104400,42526853500,227000,227500,227500,227000,1242
|
|
20240328,104300,42244766500,227500,227500,227500,227000,333
|
|
20240328,104200,42169080500,227500,226500,227500,226500,1037
|
|
20240328,104100,41933596500,227000,227000,227000,226500,565
|
|
20240328,104000,41805407000,227000,226000,227000,226000,471
|
|
20240328,103900,41698583000,226500,226500,227000,226500,763
|
|
20240328,103800,41525646000,227000,226500,227000,226500,480
|
|
20240328,103700,41416735000,227000,227000,227000,226500,218
|
|
20240328,103600,41367289500,227000,226500,227000,226500,483
|
|
20240328,103500,41257759000,226500,227000,227000,226500,469
|
|
20240328,103400,41151398000,227000,227000,227000,226500,274
|
|
20240328,103300,41089235000,227000,227000,227000,226500,550
|
|
20240328,103200,40964479500,227000,227000,227500,226500,372
|
|
20240328,103100,40879991500,227500,227500,227500,227000,946
|
|
20240328,103000,40665145000,227000,227500,227500,227000,402
|
|
20240328,102900,40573759000,227000,227500,227500,227000,520
|
|
20240328,102800,40455551500,227500,227500,227500,227000,354
|
|
20240328,102700,40375070500,227500,227500,227500,227000,374
|
|
20240328,102600,40290055000,227000,227000,227500,227000,552
|
|
20240328,102500,40164588000,227000,227000,227500,227000,440
|
|
20240328,102400,40064615000,227000,227500,227500,226500,372
|
|
20240328,102300,39980176500,227500,227500,227500,226500,473
|
|
20240328,102200,39872822500,226500,227000,227500,226500,670
|
|
20240328,102100,39720726000,227000,227500,227500,226500,792
|
|
20240328,102000,39540870500,227000,227000,227500,226500,1364
|
|
20240328,101900,39231186000,227000,226500,227000,226500,329
|
|
20240328,101800,39156569000,226500,226500,226500,226000,310
|
|
20240328,101700,39086394500,226500,226500,226500,226000,235
|
|
20240328,101600,39033176500,226500,226500,226500,226000,854
|
|
20240328,101500,38840027500,226500,226500,226500,226000,216
|
|
20240328,101400,38791151000,226500,227000,227000,226000,800
|
|
20240328,101300,38609989500,227000,227000,227000,226500,234
|
|
20240328,101200,38556909000,227000,227000,227000,226500,459
|
|
20240328,101100,38452815000,227000,227000,227000,226500,1415
|
|
20240328,101000,38132056500,227000,226000,227000,226000,598
|
|
20240328,100900,37996478000,226500,226500,226500,226000,366
|
|
20240328,100800,37913592500,226500,226500,226500,226000,338
|
|
20240328,100700,37837132000,226000,226000,226500,225500,878
|
|
20240328,100600,37638728000,226000,225500,226000,225500,324
|
|
20240328,100500,37565539000,225500,225500,226000,225500,625
|
|
20240328,100400,37424549000,226000,226000,226000,225500,694
|
|
20240328,100300,37267864000,225500,226000,226000,225500,549
|
|
20240328,100200,37143988500,226000,226000,226500,225500,481
|
|
20240328,100100,37035260500,226000,227000,227000,226000,1373
|
|
20240328,100000,36724361500,227500,228000,228000,227000,3443
|
|
20240328,095900,35942596000,228000,228000,228000,227500,1010
|
|
20240328,095800,35712701000,228000,227500,228000,227500,565
|
|
20240328,095700,35584043500,227500,228500,228500,227500,2215
|
|
20240328,095600,35078589500,228500,228000,228500,227500,7714
|
|
20240328,095500,33319800000,227500,227500,228000,227000,2896
|
|
20240328,095400,32660895500,228000,227500,228000,227500,1417
|
|
20240328,095300,32338470500,227500,227500,227500,227000,1300
|
|
20240328,095200,32042749000,227500,227000,227500,227000,1134
|
|
20240328,095100,31784838000,227500,227500,227500,227000,1976
|
|
20240328,095000,31335348000,227500,226500,227500,226500,2825
|
|
20240328,094900,30694114500,226500,226500,226500,226000,563
|
|
20240328,094800,30566813500,226500,226000,227000,226000,974
|
|
20240328,094700,30345911000,226500,226000,226500,225500,1242
|
|
20240328,094600,30064892000,226000,226500,227000,226000,1790
|
|
20240328,094500,29659881500,227000,227500,227500,226500,2074
|
|
20240328,094400,29189165500,227000,226000,227500,225500,10615
|
|
20240328,094300,26784446000,226000,225500,226000,225000,869
|
|
20240328,094200,26588536500,225000,225500,226000,225000,1335
|
|
20240328,094100,26287620500,225500,226000,226000,225000,524
|
|
20240328,094000,26169549500,225500,224500,226000,224500,3218
|
|
20240328,093900,25444638500,224500,224500,225000,223500,2331
|
|
20240328,093800,24921992000,224500,224500,224500,223500,898
|
|
20240328,093700,24720768500,224500,224500,224500,224000,446
|
|
20240328,093600,24620741000,224500,223500,224500,223500,1417
|
|
20240328,093500,24303364000,223500,223500,224000,223000,816
|
|
20240328,093400,24121092500,223000,223500,223500,223000,392
|
|
20240328,093300,24033619500,223500,223500,223500,223000,203
|
|
20240328,093200,23988272500,223000,223500,224000,223000,2194
|
|
20240328,093100,23498542500,223500,224000,224000,223500,628
|
|
20240328,093000,23358127000,224000,223500,224000,223500,604
|
|
20240328,092900,23222942500,223500,223500,224000,223000,803
|
|
20240328,092800,23043447000,223500,222500,224000,222500,2495
|
|
20240328,092700,22487338000,223000,223500,223500,222500,1198
|
|
20240328,092600,22220258000,223500,222500,223500,222500,579
|
|
20240328,092500,22090998500,222500,223000,224000,222500,1338
|
|
20240328,092400,21792389500,223500,224000,224000,222500,2248
|
|
20240328,092300,21290787000,224000,223000,224000,223000,1367
|
|
20240328,092200,20985307000,223500,224500,225000,223000,3694
|
|
20240328,092100,20158507500,225000,225000,225000,224500,892
|
|
20240328,092000,19958197000,225000,226000,226000,224500,1281
|
|
20240328,091900,19669611500,226000,225500,226000,225000,1088
|
|
20240328,091800,19424357500,225500,225000,225500,224000,933
|
|
20240328,091700,19214384500,225000,225000,225500,224000,2032
|
|
20240328,091600,18758285000,225000,225000,225500,224500,896
|
|
20240328,091500,18556854500,225000,225500,225500,224000,3530
|
|
20240328,091400,17763244500,225500,225500,225500,225000,960
|
|
20240328,091300,17547000000,225000,225000,225500,224500,1551
|
|
20240328,091200,17197961500,225000,225000,225000,224500,1067
|
|
20240328,091100,16958146500,224500,224000,225500,224000,1998
|
|
20240328,091000,16509098000,224500,226000,226000,224500,3757
|
|
20240328,090900,15663247500,225000,226000,226500,225000,2679
|
|
20240328,090800,15058948500,226000,228000,228000,226000,6503
|
|
20240328,090700,13582452500,228500,227500,228500,227000,8620
|
|
20240328,090600,11619194000,227500,226500,228000,225500,8522
|
|
20240328,090500,9687492000,226500,226500,227500,226000,3676
|
|
20240328,090400,8853966500,226000,227000,228000,226000,6760
|
|
20240328,090300,7318476500,227000,227500,228000,225500,6799
|
|
20240328,090200,5776528000,227500,226000,228500,225500,7144
|
|
20240328,090100,4152058500,226000,226500,227000,225000,5884
|
|
20240328,090000,2822580500,227000,226500,227500,225500,12456
|