720 lines
39 KiB
CSV
720 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,205700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,205600,15918169550,44300,44300,44300,44300,0
|
|
20240329,205500,15918169550,44300,44300,44300,44300,0
|
|
20240329,205400,15918169550,44300,44300,44300,44300,0
|
|
20240329,205300,15918169550,44300,44300,44300,44300,0
|
|
20240329,205200,15918169550,44300,44300,44300,44300,0
|
|
20240329,205100,15918169550,44300,44300,44300,44300,0
|
|
20240329,205000,15918169550,44300,44300,44300,44300,0
|
|
20240329,204900,15918169550,44300,44300,44300,44300,0
|
|
20240329,204800,15918169550,44300,44300,44300,44300,0
|
|
20240329,204700,15918169550,44300,44300,44300,44300,0
|
|
20240329,204600,15918169550,44300,44300,44300,44300,0
|
|
20240329,204500,15918169550,44300,44300,44300,44300,0
|
|
20240329,204400,15918169550,44300,44300,44300,44300,0
|
|
20240329,204300,15918169550,44300,44300,44300,44300,0
|
|
20240329,204200,15918169550,44300,44300,44300,44300,0
|
|
20240329,204100,15918169550,44300,44300,44300,44300,0
|
|
20240329,204000,15918169550,44300,44300,44300,44300,0
|
|
20240329,203900,15918169550,44300,44300,44300,44300,0
|
|
20240329,203800,15918169550,44300,44300,44300,44300,0
|
|
20240329,203700,15918169550,44300,44300,44300,44300,0
|
|
20240329,203600,15918169550,44300,44300,44300,44300,0
|
|
20240329,203500,15918169550,44300,44300,44300,44300,0
|
|
20240329,203400,15918169550,44300,44300,44300,44300,0
|
|
20240329,203300,15918169550,44300,44300,44300,44300,0
|
|
20240329,203200,15918169550,44300,44300,44300,44300,0
|
|
20240329,203100,15918169550,44300,44300,44300,44300,0
|
|
20240329,203000,15918169550,44300,44300,44300,44300,0
|
|
20240329,202900,15918169550,44300,44300,44300,44300,0
|
|
20240329,202800,15918169550,44300,44300,44300,44300,0
|
|
20240329,202700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,202600,15918169550,44300,44300,44300,44300,0
|
|
20240329,202500,15918169550,44300,44300,44300,44300,0
|
|
20240329,202400,15918169550,44300,44300,44300,44300,0
|
|
20240329,202300,15918169550,44300,44300,44300,44300,0
|
|
20240329,202200,15918169550,44300,44300,44300,44300,0
|
|
20240329,202100,15918169550,44300,44300,44300,44300,0
|
|
20240329,202000,15918169550,44300,44300,44300,44300,0
|
|
20240329,201900,15918169550,44300,44300,44300,44300,0
|
|
20240329,201800,15918169550,44300,44300,44300,44300,0
|
|
20240329,201700,15918169550,44300,44300,44300,44300,0
|
|
20240329,201600,15918169550,44300,44300,44300,44300,0
|
|
20240329,201500,15918169550,44300,44300,44300,44300,0
|
|
20240329,201400,15918169550,44300,44300,44300,44300,0
|
|
20240329,201300,15918169550,44300,44300,44300,44300,0
|
|
20240329,201200,15918169550,44300,44300,44300,44300,0
|
|
20240329,201100,15918169550,44300,44300,44300,44300,0
|
|
20240329,201000,15918169550,44300,44300,44300,44300,0
|
|
20240329,200900,15918169550,44300,44300,44300,44300,0
|
|
20240329,200800,15918169550,44300,44300,44300,44300,0
|
|
20240329,200700,15918169550,44300,44300,44300,44300,0
|
|
20240329,200600,15918169550,44300,44300,44300,44300,0
|
|
20240329,200500,15918169550,44300,44300,44300,44300,0
|
|
20240329,200400,15918169550,44300,44300,44300,44300,0
|
|
20240329,200300,15918169550,44300,44300,44300,44300,0
|
|
20240329,200200,15918169550,44300,44300,44300,44300,0
|
|
20240329,200100,15918169550,44300,44300,44300,44300,0
|
|
20240329,200000,15918169550,44300,44300,44300,44300,0
|
|
20240329,195900,15918169550,44300,44300,44300,44300,0
|
|
20240329,195800,15918169550,44300,44300,44300,44300,0
|
|
20240329,195700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,195600,15918169550,44300,44300,44300,44300,0
|
|
20240329,195500,15918169550,44300,44300,44300,44300,0
|
|
20240329,195400,15918169550,44300,44300,44300,44300,0
|
|
20240329,195300,15918169550,44300,44300,44300,44300,0
|
|
20240329,195200,15918169550,44300,44300,44300,44300,0
|
|
20240329,195100,15918169550,44300,44300,44300,44300,0
|
|
20240329,195000,15918169550,44300,44300,44300,44300,0
|
|
20240329,194900,15918169550,44300,44300,44300,44300,0
|
|
20240329,194800,15918169550,44300,44300,44300,44300,0
|
|
20240329,194700,15918169550,44300,44300,44300,44300,0
|
|
20240329,194600,15918169550,44300,44300,44300,44300,0
|
|
20240329,194500,15918169550,44300,44300,44300,44300,0
|
|
20240329,194400,15918169550,44300,44300,44300,44300,0
|
|
20240329,194300,15918169550,44300,44300,44300,44300,0
|
|
20240329,194200,15918169550,44300,44300,44300,44300,0
|
|
20240329,194100,15918169550,44300,44300,44300,44300,0
|
|
20240329,194000,15918169550,44300,44300,44300,44300,0
|
|
20240329,193900,15918169550,44300,44300,44300,44300,0
|
|
20240329,193800,15918169550,44300,44300,44300,44300,0
|
|
20240329,193700,15918169550,44300,44300,44300,44300,0
|
|
20240329,193600,15918169550,44300,44300,44300,44300,0
|
|
20240329,193500,15918169550,44300,44300,44300,44300,0
|
|
20240329,193400,15918169550,44300,44300,44300,44300,0
|
|
20240329,193300,15918169550,44300,44300,44300,44300,0
|
|
20240329,193200,15918169550,44300,44300,44300,44300,0
|
|
20240329,193100,15918169550,44300,44300,44300,44300,0
|
|
20240329,193000,15918169550,44300,44300,44300,44300,0
|
|
20240329,192900,15918169550,44300,44300,44300,44300,0
|
|
20240329,192800,15918169550,44300,44300,44300,44300,0
|
|
20240329,192700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,192600,15918169550,44300,44300,44300,44300,0
|
|
20240329,192500,15918169550,44300,44300,44300,44300,0
|
|
20240329,192400,15918169550,44300,44300,44300,44300,0
|
|
20240329,192300,15918169550,44300,44300,44300,44300,0
|
|
20240329,192200,15918169550,44300,44300,44300,44300,0
|
|
20240329,192100,15918169550,44300,44300,44300,44300,0
|
|
20240329,192000,15918169550,44300,44300,44300,44300,0
|
|
20240329,191900,15918169550,44300,44300,44300,44300,0
|
|
20240329,191800,15918169550,44300,44300,44300,44300,0
|
|
20240329,191700,15918169550,44300,44300,44300,44300,0
|
|
20240329,191600,15918169550,44300,44300,44300,44300,0
|
|
20240329,191500,15918169550,44300,44300,44300,44300,0
|
|
20240329,191400,15918169550,44300,44300,44300,44300,0
|
|
20240329,191300,15918169550,44300,44300,44300,44300,0
|
|
20240329,191200,15918169550,44300,44300,44300,44300,0
|
|
20240329,191100,15918169550,44300,44300,44300,44300,0
|
|
20240329,191000,15918169550,44300,44300,44300,44300,0
|
|
20240329,190900,15918169550,44300,44300,44300,44300,0
|
|
20240329,190800,15918169550,44300,44300,44300,44300,0
|
|
20240329,190700,15918169550,44300,44300,44300,44300,0
|
|
20240329,190600,15918169550,44300,44300,44300,44300,0
|
|
20240329,190500,15918169550,44300,44300,44300,44300,0
|
|
20240329,190400,15918169550,44300,44300,44300,44300,0
|
|
20240329,190300,15918169550,44300,44300,44300,44300,0
|
|
20240329,190200,15918169550,44300,44300,44300,44300,0
|
|
20240329,190100,15918169550,44300,44300,44300,44300,0
|
|
20240329,190000,15918169550,44300,44300,44300,44300,0
|
|
20240329,185900,15918169550,44300,44300,44300,44300,0
|
|
20240329,185800,15918169550,44300,44300,44300,44300,0
|
|
20240329,185700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,185600,15918169550,44300,44300,44300,44300,0
|
|
20240329,185500,15918169550,44300,44300,44300,44300,0
|
|
20240329,185400,15918169550,44300,44300,44300,44300,0
|
|
20240329,185300,15918169550,44300,44300,44300,44300,0
|
|
20240329,185200,15918169550,44300,44300,44300,44300,0
|
|
20240329,185100,15918169550,44300,44300,44300,44300,0
|
|
20240329,185000,15918169550,44300,44300,44300,44300,0
|
|
20240329,184900,15918169550,44300,44300,44300,44300,0
|
|
20240329,184800,15918169550,44300,44300,44300,44300,0
|
|
20240329,184700,15918169550,44300,44300,44300,44300,0
|
|
20240329,184600,15918169550,44300,44300,44300,44300,0
|
|
20240329,184500,15918169550,44300,44300,44300,44300,0
|
|
20240329,184400,15918169550,44300,44300,44300,44300,0
|
|
20240329,184300,15918169550,44300,44300,44300,44300,0
|
|
20240329,184200,15918169550,44300,44300,44300,44300,0
|
|
20240329,184100,15918169550,44300,44300,44300,44300,0
|
|
20240329,184000,15918169550,44300,44300,44300,44300,0
|
|
20240329,183900,15918169550,44300,44300,44300,44300,0
|
|
20240329,183800,15918169550,44300,44300,44300,44300,0
|
|
20240329,183700,15918169550,44300,44300,44300,44300,0
|
|
20240329,183600,15918169550,44300,44300,44300,44300,0
|
|
20240329,183500,15918169550,44300,44300,44300,44300,0
|
|
20240329,183400,15918169550,44300,44300,44300,44300,0
|
|
20240329,183300,15918169550,44300,44300,44300,44300,0
|
|
20240329,183200,15918169550,44300,44300,44300,44300,0
|
|
20240329,183100,15918169550,44300,44300,44300,44300,0
|
|
20240329,183000,15918169550,44300,44300,44300,44300,0
|
|
20240329,182900,15918169550,44300,44300,44300,44300,0
|
|
20240329,182800,15918169550,44300,44300,44300,44300,0
|
|
20240329,182700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,182600,15918169550,44300,44300,44300,44300,0
|
|
20240329,182500,15918169550,44300,44300,44300,44300,0
|
|
20240329,182400,15918169550,44300,44300,44300,44300,0
|
|
20240329,182300,15918169550,44300,44300,44300,44300,0
|
|
20240329,182200,15918169550,44300,44300,44300,44300,0
|
|
20240329,182100,15918169550,44300,44300,44300,44300,0
|
|
20240329,182000,15918169550,44300,44300,44300,44300,0
|
|
20240329,181900,15918169550,44300,44300,44300,44300,0
|
|
20240329,181800,15918169550,44300,44300,44300,44300,0
|
|
20240329,181700,15918169550,44300,44300,44300,44300,0
|
|
20240329,181600,15918169550,44300,44300,44300,44300,0
|
|
20240329,181500,15918169550,44300,44300,44300,44300,0
|
|
20240329,181400,15918169550,44300,44300,44300,44300,0
|
|
20240329,181300,15918169550,44300,44300,44300,44300,0
|
|
20240329,181200,15918169550,44300,44300,44300,44300,0
|
|
20240329,181100,15918169550,44300,44300,44300,44300,0
|
|
20240329,181000,15918169550,44300,44300,44300,44300,0
|
|
20240329,180900,15918169550,44300,44300,44300,44300,0
|
|
20240329,180800,15918169550,44300,44300,44300,44300,0
|
|
20240329,180700,15918169550,44300,44300,44300,44300,0
|
|
20240329,180600,15918169550,44300,44300,44300,44300,0
|
|
20240329,180500,15918169550,44300,44300,44300,44300,0
|
|
20240329,180400,15918169550,44300,44300,44300,44300,0
|
|
20240329,180300,15918169550,44300,44300,44300,44300,0
|
|
20240329,180200,15918169550,44300,44300,44300,44300,0
|
|
20240329,180100,15918169550,44300,44300,44300,44300,0
|
|
20240329,180000,15918169550,44300,44300,44300,44300,0
|
|
20240329,175900,15918169550,44300,44300,44300,44300,0
|
|
20240329,175800,15918169550,44300,44300,44300,44300,0
|
|
20240329,175700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,175600,15918169550,44300,44300,44300,44300,0
|
|
20240329,175500,15918169550,44300,44300,44300,44300,0
|
|
20240329,175400,15918169550,44300,44300,44300,44300,0
|
|
20240329,175300,15918169550,44300,44300,44300,44300,0
|
|
20240329,175200,15918169550,44300,44300,44300,44300,0
|
|
20240329,175100,15918169550,44300,44300,44300,44300,0
|
|
20240329,175000,15918169550,44300,44300,44300,44300,0
|
|
20240329,174900,15918169550,44300,44300,44300,44300,0
|
|
20240329,174800,15918169550,44300,44300,44300,44300,0
|
|
20240329,174700,15918169550,44300,44300,44300,44300,0
|
|
20240329,174600,15918169550,44300,44300,44300,44300,0
|
|
20240329,174500,15918169550,44300,44300,44300,44300,0
|
|
20240329,174400,15918169550,44300,44300,44300,44300,0
|
|
20240329,174300,15918169550,44300,44300,44300,44300,0
|
|
20240329,174200,15918169550,44300,44300,44300,44300,0
|
|
20240329,174100,15918169550,44300,44300,44300,44300,0
|
|
20240329,174000,15918169550,44300,44300,44300,44300,0
|
|
20240329,173900,15918169550,44300,44300,44300,44300,0
|
|
20240329,173800,15918169550,44300,44300,44300,44300,0
|
|
20240329,173700,15918169550,44300,44300,44300,44300,0
|
|
20240329,173600,15918169550,44300,44300,44300,44300,0
|
|
20240329,173500,15918169550,44300,44300,44300,44300,0
|
|
20240329,173400,15918169550,44300,44300,44300,44300,0
|
|
20240329,173300,15918169550,44300,44300,44300,44300,0
|
|
20240329,173200,15918169550,44300,44300,44300,44300,0
|
|
20240329,173100,15918169550,44300,44300,44300,44300,0
|
|
20240329,173000,15918169550,44300,44300,44300,44300,0
|
|
20240329,172900,15918169550,44300,44300,44300,44300,0
|
|
20240329,172800,15918169550,44300,44300,44300,44300,0
|
|
20240329,172700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,172600,15918169550,44300,44300,44300,44300,0
|
|
20240329,172500,15918169550,44300,44300,44300,44300,0
|
|
20240329,172400,15918169550,44300,44300,44300,44300,0
|
|
20240329,172300,15918169550,44300,44300,44300,44300,0
|
|
20240329,172200,15918169550,44300,44300,44300,44300,0
|
|
20240329,172100,15918169550,44300,44300,44300,44300,0
|
|
20240329,172000,15918169550,44300,44300,44300,44300,0
|
|
20240329,171900,15918169550,44300,44300,44300,44300,0
|
|
20240329,171800,15918169550,44300,44300,44300,44300,0
|
|
20240329,171700,15918169550,44300,44300,44300,44300,0
|
|
20240329,171600,15918169550,44300,44300,44300,44300,0
|
|
20240329,171500,15918169550,44300,44300,44300,44300,0
|
|
20240329,171400,15918169550,44300,44300,44300,44300,0
|
|
20240329,171300,15918169550,44300,44300,44300,44300,0
|
|
20240329,171200,15918169550,44300,44300,44300,44300,0
|
|
20240329,171100,15918169550,44300,44300,44300,44300,0
|
|
20240329,171000,15918169550,44300,44300,44300,44300,0
|
|
20240329,170900,15918169550,44300,44300,44300,44300,0
|
|
20240329,170800,15918169550,44300,44300,44300,44300,0
|
|
20240329,170700,15918169550,44300,44300,44300,44300,0
|
|
20240329,170600,15918169550,44300,44300,44300,44300,0
|
|
20240329,170500,15918169550,44300,44300,44300,44300,0
|
|
20240329,170400,15918169550,44300,44300,44300,44300,0
|
|
20240329,170300,15918169550,44300,44300,44300,44300,0
|
|
20240329,170200,15918169550,44300,44300,44300,44300,0
|
|
20240329,170100,15918169550,44300,44300,44300,44300,0
|
|
20240329,170000,15918169550,44300,44300,44300,44300,0
|
|
20240329,165900,15918169550,44300,44300,44300,44300,0
|
|
20240329,165800,15918169550,44300,44300,44300,44300,0
|
|
20240329,165700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,165600,15918169550,44300,44300,44300,44300,0
|
|
20240329,165500,15918169550,44300,44300,44300,44300,0
|
|
20240329,165400,15918169550,44300,44300,44300,44300,0
|
|
20240329,165300,15918169550,44300,44300,44300,44300,0
|
|
20240329,165200,15918169550,44300,44300,44300,44300,0
|
|
20240329,165100,15918169550,44300,44300,44300,44300,0
|
|
20240329,165000,15918169550,44300,44300,44300,44300,0
|
|
20240329,164900,15918169550,44300,44300,44300,44300,0
|
|
20240329,164800,15918169550,44300,44300,44300,44300,0
|
|
20240329,164700,15918169550,44300,44300,44300,44300,0
|
|
20240329,164600,15918169550,44300,44300,44300,44300,0
|
|
20240329,164500,15918169550,44300,44300,44300,44300,0
|
|
20240329,164400,15918169550,44300,44300,44300,44300,0
|
|
20240329,164300,15918169550,44300,44300,44300,44300,0
|
|
20240329,164200,15918169550,44300,44300,44300,44300,0
|
|
20240329,164100,15918169550,44300,44300,44300,44300,0
|
|
20240329,164000,15918169550,44300,44300,44300,44300,0
|
|
20240329,163900,15918169550,44300,44300,44300,44300,0
|
|
20240329,163800,15918169550,44300,44300,44300,44300,0
|
|
20240329,163700,15918169550,44300,44300,44300,44300,0
|
|
20240329,163600,15918169550,44300,44300,44300,44300,0
|
|
20240329,163500,15918169550,44300,44300,44300,44300,0
|
|
20240329,163400,15918169550,44300,44300,44300,44300,0
|
|
20240329,163300,15918169550,44300,44300,44300,44300,0
|
|
20240329,163200,15918169550,44300,44300,44300,44300,0
|
|
20240329,163100,15918169550,44300,44300,44300,44300,0
|
|
20240329,163000,15918169550,44300,44300,44300,44300,0
|
|
20240329,162900,15918169550,44300,44300,44300,44300,0
|
|
20240329,162800,15918169550,44300,44300,44300,44300,0
|
|
20240329,162700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,162600,15918169550,44300,44300,44300,44300,0
|
|
20240329,162500,15918169550,44300,44300,44300,44300,0
|
|
20240329,162400,15918169550,44300,44300,44300,44300,0
|
|
20240329,162300,15918169550,44300,44300,44300,44300,0
|
|
20240329,162200,15918169550,44300,44300,44300,44300,0
|
|
20240329,162100,15918169550,44300,44300,44300,44300,0
|
|
20240329,162000,15918169550,44300,44300,44300,44300,0
|
|
20240329,161900,15918169550,44300,44300,44300,44300,0
|
|
20240329,161800,15918169550,44300,44300,44300,44300,0
|
|
20240329,161700,15918169550,44300,44300,44300,44300,0
|
|
20240329,161600,15918169550,44300,44300,44300,44300,0
|
|
20240329,161500,15918169550,44300,44300,44300,44300,0
|
|
20240329,161400,15918169550,44300,44300,44300,44300,0
|
|
20240329,161300,15918169550,44300,44300,44300,44300,0
|
|
20240329,161200,15918169550,44300,44300,44300,44300,0
|
|
20240329,161100,15918169550,44300,44300,44300,44300,0
|
|
20240329,161000,15918169550,44300,44300,44300,44300,0
|
|
20240329,160900,15918169550,44300,44300,44300,44300,0
|
|
20240329,160800,15918169550,44300,44300,44300,44300,0
|
|
20240329,160700,15918169550,44300,44300,44300,44300,0
|
|
20240329,160600,15918169550,44300,44300,44300,44300,0
|
|
20240329,160500,15918169550,44300,44300,44300,44300,0
|
|
20240329,160400,15918169550,44300,44300,44300,44300,0
|
|
20240329,160300,15918169550,44300,44300,44300,44300,0
|
|
20240329,160200,15918169550,44300,44300,44300,44300,0
|
|
20240329,160100,15918169550,44300,44300,44300,44300,0
|
|
20240329,160000,15918169550,44300,44300,44300,44300,0
|
|
20240329,155900,15918169550,44300,44300,44300,44300,0
|
|
20240329,155800,15918169550,44300,44300,44300,44300,0
|
|
20240329,155700,15918169550,44300,44300,44300,44300,5940
|
|
20240329,155600,15918169550,44300,44300,44300,44300,0
|
|
20240329,155500,15918169550,44300,44300,44300,44300,0
|
|
20240329,155400,15918169550,44300,44300,44300,44300,0
|
|
20240329,155300,15918169550,44300,44300,44300,44300,0
|
|
20240329,155200,15918169550,44300,44300,44300,44300,0
|
|
20240329,155100,15918169550,44300,44300,44300,44300,0
|
|
20240329,155000,15918169550,44300,44300,44300,44300,0
|
|
20240329,154900,15918169550,44300,44300,44300,44300,0
|
|
20240329,154800,15918169550,44300,44300,44300,44300,0
|
|
20240329,154700,15918169550,44300,44300,44300,44300,0
|
|
20240329,154600,15918169550,44300,44300,44300,44300,0
|
|
20240329,154500,15918169550,44300,44300,44300,44300,0
|
|
20240329,154400,15918169550,44300,44300,44300,44300,0
|
|
20240329,154300,15918169550,44300,44300,44300,44300,0
|
|
20240329,154200,15918169550,44300,44300,44300,44300,0
|
|
20240329,154100,15918169550,44300,44300,44300,44300,0
|
|
20240329,154000,15918169550,44300,44300,44300,44300,0
|
|
20240329,153900,15918169550,44300,44300,44300,44300,0
|
|
20240329,153800,15918169550,44300,44300,44300,44300,0
|
|
20240329,153700,15918169550,44300,44300,44300,44300,0
|
|
20240329,153600,15918169550,44300,44300,44300,44300,0
|
|
20240329,153500,15918169550,44300,44300,44300,44300,0
|
|
20240329,153400,15918169550,44300,44300,44300,44300,0
|
|
20240329,153300,15918169550,44300,44300,44300,44300,0
|
|
20240329,153200,15918169550,44300,44300,44300,44300,0
|
|
20240329,153100,15918169550,44300,44300,44300,44300,0
|
|
20240329,153000,15918169550,44300,44300,44300,44300,5940
|
|
20240329,152900,15655027550,44600,44600,44600,44600,0
|
|
20240329,152800,15655027550,44600,44600,44600,44600,0
|
|
20240329,152700,15655027550,44600,44600,44600,44600,0
|
|
20240329,152600,15655027550,44600,44600,44600,44600,0
|
|
20240329,152500,15655027550,44600,44600,44600,44600,0
|
|
20240329,152400,15655027550,44600,44600,44600,44600,0
|
|
20240329,152300,15655027550,44600,44600,44600,44600,0
|
|
20240329,152200,15655027550,44600,44600,44600,44600,0
|
|
20240329,152100,15655027550,44600,44600,44600,44600,0
|
|
20240329,152000,15655027550,44600,44600,44600,44600,0
|
|
20240329,151900,15655027550,44600,44650,44700,44500,2748
|
|
20240329,151800,15532409000,44700,44600,44750,44600,3065
|
|
20240329,151700,15395421900,44600,44500,44700,44450,2005
|
|
20240329,151600,15305976500,44500,44650,44650,44450,1004
|
|
20240329,151500,15261249750,44650,44700,44700,44450,2914
|
|
20240329,151400,15131273850,44700,44500,44850,44450,4305
|
|
20240329,151300,14938831850,44500,44400,44500,44400,609
|
|
20240329,151200,14911746450,44400,44250,44450,44250,853
|
|
20240329,151100,14873913150,44250,44300,44300,44200,209
|
|
20240329,151000,14864661900,44300,44500,44500,44300,853
|
|
20240329,150900,14826819000,44500,44350,44550,44350,1438
|
|
20240329,150800,14762876450,44350,44100,44350,44100,1185
|
|
20240329,150700,14710519600,44100,44100,44100,44100,409
|
|
20240329,150600,14692482700,44100,44050,44100,44050,364
|
|
20240329,150500,14676439750,44050,44050,44050,44000,307
|
|
20240329,150400,14662918050,44050,44100,44100,44000,664
|
|
20240329,150300,14633676300,44100,44100,44150,44000,277
|
|
20240329,150200,14621456200,44000,44100,44100,44000,1229
|
|
20240329,150100,14567333300,44050,44000,44150,44000,730
|
|
20240329,150000,14535147600,44050,44050,44100,44000,1402
|
|
20240329,145900,14473391850,44100,44050,44100,44000,674
|
|
20240329,145800,14443710300,44100,44100,44150,44000,981
|
|
20240329,145700,14400470050,44100,44200,44200,44100,402
|
|
20240329,145600,14382726250,44200,44250,44250,44200,991
|
|
20240329,145500,14338914050,44200,44150,44200,44150,495
|
|
20240329,145400,14317050550,44150,44100,44150,44100,402
|
|
20240329,145300,14299320250,44100,44100,44100,44100,280
|
|
20240329,145200,14286972250,44100,44100,44100,44050,916
|
|
20240329,145100,14246611800,44100,44100,44100,44100,135
|
|
20240329,145000,14240658300,44100,44050,44100,44050,121
|
|
20240329,144900,14235325300,44050,44150,44150,44050,892
|
|
20240329,144800,14195971800,44150,44100,44200,44100,303
|
|
20240329,144700,14182595750,44150,44050,44150,44000,275
|
|
20240329,144600,14170470150,44000,44000,44050,43900,1279
|
|
20240329,144500,14114233000,44050,44050,44050,43850,9108
|
|
20240329,144400,13714000200,44050,44100,44150,44050,1917
|
|
20240329,144300,13629520200,44100,44400,44400,44100,3397
|
|
20240329,144200,13479438550,44400,44400,44400,44300,1102
|
|
20240329,144100,13430562500,44400,44350,44400,44350,403
|
|
20240329,144000,13412685900,44350,44400,44400,44350,640
|
|
20240329,143900,13384292650,44400,44300,44500,44300,244
|
|
20240329,143800,13373446300,44450,44500,44500,44300,833
|
|
20240329,143700,13336478700,44500,44650,44700,44500,671
|
|
20240329,143600,13306534900,44650,44650,44800,44650,472
|
|
20240329,143500,13285436350,44650,44900,44900,44650,1466
|
|
20240329,143400,13219783150,44900,44650,44900,44650,1043
|
|
20240329,143300,13173074800,44700,44650,44800,44650,2008
|
|
20240329,143200,13083211450,44650,44900,44900,44600,1679
|
|
20240329,143100,13008084300,44850,45100,45100,44850,2454
|
|
20240329,143000,12897693650,45100,44500,45100,44450,10800
|
|
20240329,142900,12413527850,44550,44200,44550,44200,3387
|
|
20240329,142800,12263099250,44200,44150,44200,44150,536
|
|
20240329,142700,12239432600,44150,44100,44150,44100,356
|
|
20240329,142600,12223728850,44100,44150,44150,44050,182
|
|
20240329,142500,12215700700,44150,44100,44150,44100,107
|
|
20240329,142400,12210977550,44100,44100,44100,44050,617
|
|
20240329,142300,12183787600,44100,44050,44100,44050,192
|
|
20240329,142200,12175324550,44050,44100,44100,44050,237
|
|
20240329,142100,12164873100,44100,44100,44150,44100,159
|
|
20240329,142000,12157861150,44100,44150,44150,44100,138
|
|
20240329,141900,12151774450,44150,44100,44150,44100,346
|
|
20240329,141800,12136513850,44150,44100,44150,44100,342
|
|
20240329,141700,12121414900,44100,44150,44150,44100,315
|
|
20240329,141600,12107514300,44150,44100,44150,44100,119
|
|
20240329,141500,12102260600,44100,44150,44150,44100,263
|
|
20240329,141400,12090657050,44100,44100,44100,44050,345
|
|
20240329,141300,12075452500,44100,44100,44100,44100,219
|
|
20240329,141200,12065794600,44150,44100,44150,44100,425
|
|
20240329,141100,12047052050,44100,44100,44150,44100,249
|
|
20240329,141000,12036070900,44100,44100,44100,44100,97
|
|
20240329,140900,12031793200,44150,44150,44150,44100,132
|
|
20240329,140800,12025966450,44150,44100,44150,44100,167
|
|
20240329,140700,12018597400,44150,44150,44150,44150,303
|
|
20240329,140600,12005219950,44150,44150,44150,44100,190
|
|
20240329,140500,11996836650,44150,44250,44250,44150,419
|
|
20240329,140400,11978337600,44250,44200,44250,44150,94
|
|
20240329,140300,11974183100,44200,44200,44200,44200,556
|
|
20240329,140200,11949607900,44300,44300,44350,44200,278
|
|
20240329,140100,11937300600,44350,44200,44350,44150,523
|
|
20240329,140000,11914165250,44200,44050,44200,44050,387
|
|
20240329,135900,11897099600,44050,44100,44100,44050,529
|
|
20240329,135800,11873795450,44100,44100,44100,44050,203
|
|
20240329,135700,11864847800,44100,44100,44100,44050,959
|
|
20240329,135600,11822567050,44100,44250,44250,44050,793
|
|
20240329,135500,11787537450,44250,44300,44300,44250,425
|
|
20240329,135400,11768730850,44300,44350,44350,44250,254
|
|
20240329,135300,11757478550,44350,44100,44350,44100,863
|
|
20240329,135200,11719295300,44100,44100,44100,44050,526
|
|
20240329,135100,11696099800,44050,44050,44050,44050,491
|
|
20240329,135000,11674471250,44050,44050,44050,44000,327
|
|
20240329,134900,11660072300,44050,44100,44100,44050,10
|
|
20240329,134800,11659631550,44100,44050,44100,44050,239
|
|
20240329,134700,11649094850,44100,44000,44100,44000,180
|
|
20240329,134600,11641172800,44000,44050,44100,44000,640
|
|
20240329,134500,11613010850,44050,44050,44050,44050,17
|
|
20240329,134400,11612262000,44050,44050,44050,44000,364
|
|
20240329,134300,11596244650,44050,44100,44100,44000,453
|
|
20240329,134200,11576290950,44050,44050,44050,44050,10
|
|
20240329,134100,11575850450,44050,44100,44200,44050,636
|
|
20240329,134000,11547776100,44100,44050,44100,44050,293
|
|
20240329,133900,11534857000,44000,44000,44050,44000,392
|
|
20240329,133800,11517596500,44000,44050,44050,44000,281
|
|
20240329,133700,11505219050,44050,44050,44050,44000,645
|
|
20240329,133600,11476833650,44000,44000,44050,44000,262
|
|
20240329,133500,11465298400,44000,44000,44050,44000,599
|
|
20240329,133400,11438936950,44000,44050,44050,44000,1589
|
|
20240329,133300,11369012100,44050,44050,44050,44000,773
|
|
20240329,133200,11334992250,44050,44150,44150,44000,1354
|
|
20240329,133100,11275407350,44050,44150,44150,44000,4317
|
|
20240329,133000,11085363750,44100,44150,44150,44100,180
|
|
20240329,132900,11077418750,44100,44050,44150,44050,345
|
|
20240329,132800,11062204650,44100,44050,44100,44050,532
|
|
20240329,132700,11038761400,44050,44050,44100,44050,763
|
|
20240329,132600,11005147600,44050,44100,44100,44050,516
|
|
20240329,132500,10982410500,44100,44100,44100,44050,215
|
|
20240329,132400,10972933850,44100,44150,44150,44050,384
|
|
20240329,132300,10956004350,44150,44100,44150,44050,223
|
|
20240329,132200,10946163350,44050,44100,44100,44050,290
|
|
20240329,132100,10933376950,44150,44150,44150,44050,538
|
|
20240329,132000,10909625350,44150,44150,44150,44000,4142
|
|
20240329,131900,10727044650,44150,44250,44250,44150,2205
|
|
20240329,131800,10629623900,44250,44300,44300,44250,959
|
|
20240329,131700,10587187950,44300,44300,44300,44250,87
|
|
20240329,131600,10583337450,44250,44350,44350,44250,748
|
|
20240329,131500,10550228550,44300,44250,44350,44250,61
|
|
20240329,131400,10547526350,44350,44200,44350,44200,461
|
|
20240329,131300,10527115550,44250,44200,44350,44200,786
|
|
20240329,131200,10492361050,44350,44350,44400,44200,1794
|
|
20240329,131100,10413007250,44300,44400,44400,44300,204
|
|
20240329,131000,10403961050,44400,44400,44400,44400,34
|
|
20240329,130900,10402451450,44400,44350,44400,44350,33
|
|
20240329,130800,10400987600,44350,44350,44400,44350,478
|
|
20240329,130700,10379766300,44350,44300,44350,44300,664
|
|
20240329,130600,10350349900,44350,44350,44350,44350,195
|
|
20240329,130500,10341701650,44350,44350,44400,44350,108
|
|
20240329,130400,10336911750,44350,44350,44350,44300,536
|
|
20240329,130300,10313145600,44350,44350,44350,44350,321
|
|
20240329,130200,10298909250,44400,44400,44400,44350,126
|
|
20240329,130100,10293318350,44400,44450,44450,44400,191
|
|
20240329,130000,10284836000,44450,44450,44450,44400,84
|
|
20240329,125900,10281102350,44450,44500,44500,44450,335
|
|
20240329,125800,10266211550,44500,44550,44550,44450,201
|
|
20240329,125700,10257270550,44550,44550,44550,44450,22
|
|
20240329,125600,10256292100,44550,44500,44550,44450,15
|
|
20240329,125500,10255625150,44550,44550,44550,44450,386
|
|
20240329,125400,10238449500,44550,44550,44550,44550,152
|
|
20240329,125300,10231677900,44550,44550,44550,44550,319
|
|
20240329,125200,10217466450,44550,44550,44550,44550,3
|
|
20240329,125100,10217332800,44550,44500,44550,44500,51
|
|
20240329,125000,10215062400,44500,44500,44500,44500,122
|
|
20240329,124900,10209633400,44550,44550,44550,44500,174
|
|
20240329,124800,10201882550,44550,44550,44600,44550,303
|
|
20240329,124700,10188382550,44600,44500,44600,44450,391
|
|
20240329,124600,10170959850,44500,44500,44550,44450,154
|
|
20240329,124500,10164106650,44550,44550,44550,44500,250
|
|
20240329,124400,10152970450,44550,44350,44550,44350,158
|
|
20240329,124300,10145938900,44500,44400,44500,44300,733
|
|
20240329,124200,10113418650,44450,44400,44450,44350,135
|
|
20240329,124100,10107422850,44350,44350,44400,44350,40
|
|
20240329,124000,10105648600,44350,44300,44350,44300,116
|
|
20240329,123900,10100507850,44300,44350,44350,44300,324
|
|
20240329,123800,10086154300,44350,44400,44400,44350,140
|
|
20240329,123700,10079945050,44400,44400,44400,44400,106
|
|
20240329,123600,10075238650,44400,44350,44400,44350,24
|
|
20240329,123500,10074173100,44400,44450,44450,44400,617
|
|
20240329,123400,10046778250,44450,44450,44450,44450,2
|
|
20240329,123300,10046689350,44400,44500,44500,44400,144
|
|
20240329,123200,10040295150,44500,44400,44500,44400,277
|
|
20240329,123100,10027994150,44400,44350,44400,44300,119
|
|
20240329,123000,10022716250,44350,44400,44400,44350,300
|
|
20240329,122900,10009407700,44350,44350,44350,44350,360
|
|
20240329,122800,9993441700,44350,44400,44400,44350,145
|
|
20240329,122700,9987010450,44400,44450,44450,44400,104
|
|
20240329,122600,9982391650,44450,44450,44450,44400,106
|
|
20240329,122500,9977680200,44450,44450,44500,44450,118
|
|
20240329,122400,9972434750,44500,44500,44550,44500,99
|
|
20240329,122300,9968029200,44500,44450,44500,44450,20
|
|
20240329,122200,9967140150,44450,44500,44550,44450,276
|
|
20240329,122100,9954861650,44500,44400,44500,44400,37
|
|
20240329,122000,9953218150,44400,44400,44500,44400,145
|
|
20240329,121900,9946780050,44500,44500,44550,44450,249
|
|
20240329,121800,9935698950,44500,44450,44500,44450,398
|
|
20240329,121700,9917991550,44450,44450,44450,44450,120
|
|
20240329,121600,9912657550,44400,44450,44450,44400,70
|
|
20240329,121500,9909546500,44450,44450,44450,44400,140
|
|
20240329,121400,9903325000,44400,44300,44450,44300,20
|
|
20240329,121300,9902438100,44300,44400,44400,44300,335
|
|
20240329,121200,9887583200,44400,44400,44400,44400,46
|
|
20240329,121100,9885540800,44400,44350,44400,44350,277
|
|
20240329,121000,9873253000,44400,44300,44400,44300,165
|
|
20240329,120900,9865938850,44300,44250,44350,44250,396
|
|
20240329,120800,9848396450,44300,44300,44300,44250,421
|
|
20240329,120700,9829747150,44350,44350,44350,44300,264
|
|
20240329,120600,9818040650,44400,44400,44450,44400,70
|
|
20240329,120500,9814932600,44350,44550,44550,44350,1006
|
|
20240329,120400,9770275550,44500,44600,44600,44500,544
|
|
20240329,120300,9746061350,44550,44550,44600,44550,150
|
|
20240329,120200,9739378800,44600,44550,44600,44550,112
|
|
20240329,120100,9734383900,44550,44550,44550,44550,307
|
|
20240329,120000,9720707050,44550,44650,44650,44500,311
|
|
20240329,115900,9706851650,44700,44700,44700,44550,403
|
|
20240329,115800,9688866700,44650,44550,44650,44550,380
|
|
20240329,115700,9671922750,44500,44550,44550,44500,173
|
|
20240329,115600,9664218750,44500,44550,44550,44500,240
|
|
20240329,115500,9653536350,44600,44550,44600,44550,114
|
|
20240329,115400,9648452450,44550,44250,44550,44250,386
|
|
20240329,115300,9631359700,44300,44250,44300,44250,721
|
|
20240329,115200,9599455200,44250,44300,44300,44250,1197
|
|
20240329,115100,9546445850,44300,44300,44300,44300,342
|
|
20240329,115000,9531295250,44300,44400,44400,44300,699
|
|
20240329,114900,9500315700,44350,44350,44350,44350,991
|
|
20240329,114800,9456364850,44350,44400,44400,44350,24
|
|
20240329,114700,9455299400,44400,44400,44400,44350,1225
|
|
20240329,114600,9400920400,44400,44550,44550,44400,504
|
|
20240329,114500,9378523550,44550,44450,44550,44400,262
|
|
20240329,114400,9366878200,44450,44450,44600,44400,1290
|
|
20240329,114300,9309527650,44450,44500,44500,44400,1144
|
|
20240329,114200,9258670550,44500,44550,44550,44500,946
|
|
20240329,114100,9216553300,44600,44650,44650,44600,173
|
|
20240329,114000,9208834750,44650,44800,44850,44650,773
|
|
20240329,113900,9174249000,44850,44800,44850,44800,654
|
|
20240329,113800,9144919950,44850,44800,44850,44750,252
|
|
20240329,113700,9133629050,44750,44800,44850,44750,485
|
|
20240329,113600,9111897600,44750,44800,44850,44750,416
|
|
20240329,113500,9093262450,44900,44750,44900,44750,864
|
|
20240329,113400,9054541350,44800,44700,44800,44700,178
|
|
20240329,113300,9046575950,44750,44750,44750,44700,77
|
|
20240329,113200,9043130250,44700,44850,44850,44700,340
|
|
20240329,113100,9027923850,44850,44650,44900,44650,801
|
|
20240329,113000,8992050200,44600,44550,44600,44550,188
|
|
20240329,112900,8983669700,44500,44500,44500,44500,28
|
|
20240329,112800,8982423700,44500,44500,44550,44500,48
|
|
20240329,112700,8980287000,44550,44550,44550,44500,215
|
|
20240329,112600,8970716550,44500,44450,44600,44450,291
|
|
20240329,112500,8957754750,44450,44450,44550,44450,52
|
|
20240329,112400,8955440800,44550,44550,44550,44500,736
|
|
20240329,112300,8922684900,44600,44600,44600,44550,487
|
|
20240329,112200,8900982550,44600,44650,44650,44550,349
|
|
20240329,112100,8885417900,44550,44700,44700,44550,302
|
|
20240329,112000,8871948750,44700,44700,44700,44550,105
|
|
20240329,111900,8867266700,44550,44700,44700,44500,75
|
|
20240329,111800,8863922550,44500,44550,44700,44500,49
|
|
20240329,111700,8861738850,44550,44550,44550,44500,19
|
|
20240329,111600,8860892650,44550,44500,44550,44500,303
|
|
20240329,111500,8847402900,44500,44500,44550,44500,300
|
|
20240329,111400,8834050900,44500,44550,44550,44500,88
|
|
20240329,111300,8830133850,44500,44600,44600,44500,31
|
|
20240329,111200,8828753550,44650,44450,44750,44400,554
|
|
20240329,111100,8804095900,44450,44400,44450,44350,451
|
|
20240329,111000,8784065450,44400,44400,44400,44350,285
|
|
20240329,110900,8771425000,44350,44350,44350,44300,241
|
|
20240329,110800,8760737400,44350,44400,44400,44350,927
|
|
20240329,110700,8719599150,44400,44450,44450,44400,278
|
|
20240329,110600,8707251850,44450,44550,44600,44400,1136
|
|
20240329,110500,8656732100,44550,44550,44550,44550,3
|
|
20240329,110400,8656598450,44550,44600,44600,44550,108
|
|
20240329,110300,8651784400,44600,44550,44600,44550,187
|
|
20240329,110200,8643452700,44550,44450,44550,44450,658
|
|
20240329,110100,8614161950,44450,44450,44450,44400,192
|
|
20240329,110000,8605630950,44450,44400,44500,44400,123
|
|
20240329,105900,8600165950,44400,44400,44400,44400,461
|
|
20240329,105800,8579697550,44400,44450,44500,44400,278
|
|
20240329,105700,8567340150,44450,44450,44450,44400,422
|
|
20240329,105600,8548584750,44500,44500,44500,44450,319
|
|
20240329,105500,8534395750,44450,44500,44600,44450,204
|
|
20240329,105400,8525307400,44450,44500,44550,44450,902
|
|
20240329,105300,8485186550,44500,44650,44700,44500,722
|
|
20240329,105200,8452996200,44700,44850,44850,44700,460
|
|
20240329,105100,8432404250,44800,44650,44850,44550,619
|
|
20240329,105000,8404731000,44550,44550,44650,44550,407
|
|
20240329,104900,8386592750,44550,44650,44650,44550,424
|
|
20240329,104800,8367688450,44700,44650,44750,44650,832
|
|
20240329,104700,8330532150,44650,44800,44800,44650,1728
|
|
20240329,104600,8253280650,44800,45000,45000,44750,1303
|
|
20240329,104500,8194788650,45000,44950,45150,44950,2086
|
|
20240329,104400,8100752050,44950,44800,45050,44800,723
|
|
20240329,104300,8068258600,44800,45300,45400,44750,4387
|
|
20240329,104200,7870734750,45250,45100,45350,44700,7229
|
|
20240329,104100,7544940800,45100,44450,45250,44350,5067
|
|
20240329,104000,7317834900,44400,44350,44400,44300,208
|
|
20240329,103900,7308605650,44300,44300,44300,44250,294
|
|
20240329,103800,7295588450,44300,44300,44300,44300,1439
|
|
20240329,103700,7231840750,44300,44300,44350,44300,361
|
|
20240329,103600,7215846000,44300,44300,44300,44250,255
|
|
20240329,103500,7204560900,44300,44300,44300,44300,182
|
|
20240329,103400,7196498300,44300,44300,44300,44300,130
|
|
20240329,103300,7190739300,44300,44300,44300,44250,115
|
|
20240329,103200,7185644850,44300,44200,44300,44200,597
|
|
20240329,103100,7159248450,44200,44300,44300,44150,578
|
|
20240329,103000,7133698300,44300,44200,44300,44200,102
|
|
20240329,102900,7129188750,44200,44200,44200,44200,446
|
|
20240329,102800,7109475550,44200,44250,44250,44200,498
|
|
20240329,102700,7087453550,44250,44350,44350,44250,250
|
|
20240329,102600,7076378950,44350,44350,44350,44300,221
|
|
20240329,102500,7066584450,44350,44350,44400,44350,43
|
|
20240329,102400,7064676850,44300,44350,44350,44300,63
|
|
20240329,102300,7061882850,44350,44350,44400,44300,176
|
|
20240329,102200,7054082400,44350,44350,44350,44300,454
|
|
20240329,102100,7033960550,44350,44350,44350,44300,328
|
|
20240329,102000,7019423450,44350,44350,44400,44300,1058
|
|
20240329,101900,6972548500,44300,44350,44350,44300,342
|
|
20240329,101800,6957395950,44350,44350,44450,44350,550
|
|
20240329,101700,6932991850,44350,44400,44450,44350,174
|
|
20240329,101600,6925274400,44350,44500,44550,44350,917
|
|
20240329,101500,6884526350,44550,44450,44550,44450,889
|
|
20240329,101400,6844949400,44450,44300,44450,44300,601
|
|
20240329,101300,6818295100,44300,44150,44300,44150,253
|
|
20240329,101200,6807110400,44250,44250,44300,44150,1146
|
|
20240329,101100,6756460350,44250,44350,44350,44250,759
|
|
20240329,101000,6722853250,44350,44450,44450,44300,180
|
|
20240329,100900,6714867150,44450,44350,44500,44250,1355
|
|
20240329,100800,6654769900,44300,44300,44300,44200,1040
|
|
20240329,100700,6608715150,44350,44400,44400,44200,1019
|
|
20240329,100600,6563587550,44400,44400,44450,44350,261
|
|
20240329,100500,6551999400,44400,44500,44500,44350,798
|
|
20240329,100400,6516557400,44500,44600,44700,44500,553
|
|
20240329,100300,6491880400,44650,44350,44700,44350,1568
|
|
20240329,100200,6422039050,44350,44300,44350,44250,344
|
|
20240329,100100,6406793000,44300,44250,44350,44200,618
|
|
20240329,100000,6379434750,44250,44300,44300,44200,209
|
|
20240329,095900,6370184050,44300,44050,44300,44050,1276
|
|
20240329,095800,6313935600,44050,44100,44100,44050,657
|
|
20240329,095700,6284990300,44100,44150,44150,44050,2827
|
|
20240329,095600,6160387300,44100,44150,44200,44100,1223
|
|
20240329,095500,6106431200,44150,44150,44200,44100,584
|
|
20240329,095400,6080647250,44200,44150,44200,44150,431
|
|
20240329,095300,6061607650,44200,44150,44200,44150,1027
|
|
20240329,095200,6016251350,44150,44100,44150,44100,1765
|
|
20240329,095100,5938389700,44100,44150,44150,44100,1063
|
|
20240329,095000,5891496300,44200,44300,44350,44150,1264
|
|
20240329,094900,5835605400,44300,44400,44400,44300,348
|
|
20240329,094800,5820174000,44350,44200,44350,44150,1031
|
|
20240329,094700,5774559000,44200,44300,44300,44150,1006
|
|
20240329,094600,5730083250,44300,44400,44400,44150,956
|
|
20240329,094500,5687819500,44400,44250,44400,44200,387
|
|
20240329,094400,5670695950,44200,44400,44550,44200,1315
|
|
20240329,094300,5612433000,44400,44400,44400,44250,628
|
|
20240329,094200,5584611350,44400,44550,44550,44300,1766
|
|
20240329,094100,5506094900,44600,44600,44650,44550,604
|
|
20240329,094000,5479157750,44600,44500,44600,44450,537
|
|
20240329,093900,5455255800,44500,44250,44500,44250,1078
|
|
20240329,093800,5407464700,44200,44200,44250,44150,791
|
|
20240329,093700,5372510150,44150,44200,44200,44100,192
|
|
20240329,093600,5364034600,44050,44100,44200,44050,992
|
|
20240329,093500,5320304550,44050,44200,44250,44000,777
|
|
20240329,093400,5286069450,44000,44450,44450,44000,6347
|
|
20240329,093300,5006249950,44500,44250,44500,44250,490
|
|
20240329,093200,4984531750,44250,44250,44250,44150,687
|
|
20240329,093100,4954156850,44200,44250,44250,44150,1793
|
|
20240329,093000,4874940000,44150,44250,44300,44150,1771
|
|
20240329,092900,4796635750,44250,44500,44500,44200,2739
|
|
20240329,092800,4675199100,44500,44600,44600,44500,1076
|
|
20240329,092700,4627273450,44600,44600,44700,44450,486
|
|
20240329,092600,4605606750,44600,44400,44600,44350,755
|
|
20240329,092500,4572053350,44400,44550,44550,44350,2530
|
|
20240329,092400,4459702200,44550,44650,44650,44500,819
|
|
20240329,092300,4423226650,44650,44700,44750,44500,1366
|
|
20240329,092200,4362245550,44700,44450,44800,44450,917
|
|
20240329,092100,4321307950,44450,44400,44450,44300,1880
|
|
20240329,092000,4237860300,44400,44600,44800,44400,3493
|
|
20240329,091900,4082091550,44500,45000,45050,44500,2905
|
|
20240329,091800,3952099100,44950,45300,45300,44950,1217
|
|
20240329,091700,3897110550,45300,45350,45550,45300,1289
|
|
20240329,091600,3838547500,45350,45750,45800,45350,4535
|
|
20240329,091500,3631867000,45750,45250,45850,45200,14537
|
|
20240329,091400,2967807000,45150,44950,45250,44850,2999
|
|
20240329,091300,2832655500,44900,44950,44950,44800,2719
|
|
20240329,091200,2710569000,44950,45000,45100,44900,2680
|
|
20240329,091100,2590037200,45000,45000,45200,45000,4703
|
|
20240329,091000,2377882150,45000,44750,45200,44750,4677
|
|
20240329,090900,2167600500,44750,44250,44750,44250,2498
|
|
20240329,090800,2056259900,44250,44100,44350,44050,3172
|
|
20240329,090700,1916266550,44100,43800,44200,43800,5560
|
|
20240329,090600,1672023350,43850,44100,44100,43750,8978
|
|
20240329,090500,1277698500,44100,44300,44300,44100,4615
|
|
20240329,090400,1073804350,44300,44650,44650,44300,6161
|
|
20240329,090300,800280600,44650,44600,44700,44500,2873
|
|
20240329,090200,672228200,44600,44600,44700,44500,3063
|
|
20240329,090100,535650800,44650,44800,44850,44250,5541
|
|
20240329,090000,288956650,44850,45000,45250,44800,6338
|