724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,210100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,210000,14307400050,42650,42650,42650,42650,0
|
|
20240403,205900,14307400050,42650,42650,42650,42650,0
|
|
20240403,205800,14307400050,42650,42650,42650,42650,0
|
|
20240403,205700,14307400050,42650,42650,42650,42650,0
|
|
20240403,205600,14307400050,42650,42650,42650,42650,0
|
|
20240403,205500,14307400050,42650,42650,42650,42650,0
|
|
20240403,205400,14307400050,42650,42650,42650,42650,0
|
|
20240403,205300,14307400050,42650,42650,42650,42650,0
|
|
20240403,205200,14307400050,42650,42650,42650,42650,0
|
|
20240403,205100,14307400050,42650,42650,42650,42650,0
|
|
20240403,205000,14307400050,42650,42650,42650,42650,0
|
|
20240403,204900,14307400050,42650,42650,42650,42650,0
|
|
20240403,204800,14307400050,42650,42650,42650,42650,0
|
|
20240403,204700,14307400050,42650,42650,42650,42650,0
|
|
20240403,204600,14307400050,42650,42650,42650,42650,0
|
|
20240403,204500,14307400050,42650,42650,42650,42650,0
|
|
20240403,204400,14307400050,42650,42650,42650,42650,0
|
|
20240403,204300,14307400050,42650,42650,42650,42650,0
|
|
20240403,204200,14307400050,42650,42650,42650,42650,0
|
|
20240403,204100,14307400050,42650,42650,42650,42650,0
|
|
20240403,204000,14307400050,42650,42650,42650,42650,0
|
|
20240403,203900,14307400050,42650,42650,42650,42650,0
|
|
20240403,203800,14307400050,42650,42650,42650,42650,0
|
|
20240403,203700,14307400050,42650,42650,42650,42650,0
|
|
20240403,203600,14307400050,42650,42650,42650,42650,0
|
|
20240403,203500,14307400050,42650,42650,42650,42650,0
|
|
20240403,203400,14307400050,42650,42650,42650,42650,0
|
|
20240403,203300,14307400050,42650,42650,42650,42650,0
|
|
20240403,203200,14307400050,42650,42650,42650,42650,0
|
|
20240403,203100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,203000,14307400050,42650,42650,42650,42650,0
|
|
20240403,202900,14307400050,42650,42650,42650,42650,0
|
|
20240403,202800,14307400050,42650,42650,42650,42650,0
|
|
20240403,202700,14307400050,42650,42650,42650,42650,0
|
|
20240403,202600,14307400050,42650,42650,42650,42650,0
|
|
20240403,202500,14307400050,42650,42650,42650,42650,0
|
|
20240403,202400,14307400050,42650,42650,42650,42650,0
|
|
20240403,202300,14307400050,42650,42650,42650,42650,0
|
|
20240403,202200,14307400050,42650,42650,42650,42650,0
|
|
20240403,202100,14307400050,42650,42650,42650,42650,0
|
|
20240403,202000,14307400050,42650,42650,42650,42650,0
|
|
20240403,201900,14307400050,42650,42650,42650,42650,0
|
|
20240403,201800,14307400050,42650,42650,42650,42650,0
|
|
20240403,201700,14307400050,42650,42650,42650,42650,0
|
|
20240403,201600,14307400050,42650,42650,42650,42650,0
|
|
20240403,201500,14307400050,42650,42650,42650,42650,0
|
|
20240403,201400,14307400050,42650,42650,42650,42650,0
|
|
20240403,201300,14307400050,42650,42650,42650,42650,0
|
|
20240403,201200,14307400050,42650,42650,42650,42650,0
|
|
20240403,201100,14307400050,42650,42650,42650,42650,0
|
|
20240403,201000,14307400050,42650,42650,42650,42650,0
|
|
20240403,200900,14307400050,42650,42650,42650,42650,0
|
|
20240403,200800,14307400050,42650,42650,42650,42650,0
|
|
20240403,200700,14307400050,42650,42650,42650,42650,0
|
|
20240403,200600,14307400050,42650,42650,42650,42650,0
|
|
20240403,200500,14307400050,42650,42650,42650,42650,0
|
|
20240403,200400,14307400050,42650,42650,42650,42650,0
|
|
20240403,200300,14307400050,42650,42650,42650,42650,0
|
|
20240403,200200,14307400050,42650,42650,42650,42650,0
|
|
20240403,200100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,200000,14307400050,42650,42650,42650,42650,0
|
|
20240403,195900,14307400050,42650,42650,42650,42650,0
|
|
20240403,195800,14307400050,42650,42650,42650,42650,0
|
|
20240403,195700,14307400050,42650,42650,42650,42650,0
|
|
20240403,195600,14307400050,42650,42650,42650,42650,0
|
|
20240403,195500,14307400050,42650,42650,42650,42650,0
|
|
20240403,195400,14307400050,42650,42650,42650,42650,0
|
|
20240403,195300,14307400050,42650,42650,42650,42650,0
|
|
20240403,195200,14307400050,42650,42650,42650,42650,0
|
|
20240403,195100,14307400050,42650,42650,42650,42650,0
|
|
20240403,195000,14307400050,42650,42650,42650,42650,0
|
|
20240403,194900,14307400050,42650,42650,42650,42650,0
|
|
20240403,194800,14307400050,42650,42650,42650,42650,0
|
|
20240403,194700,14307400050,42650,42650,42650,42650,0
|
|
20240403,194600,14307400050,42650,42650,42650,42650,0
|
|
20240403,194500,14307400050,42650,42650,42650,42650,0
|
|
20240403,194400,14307400050,42650,42650,42650,42650,0
|
|
20240403,194300,14307400050,42650,42650,42650,42650,0
|
|
20240403,194200,14307400050,42650,42650,42650,42650,0
|
|
20240403,194100,14307400050,42650,42650,42650,42650,0
|
|
20240403,194000,14307400050,42650,42650,42650,42650,0
|
|
20240403,193900,14307400050,42650,42650,42650,42650,0
|
|
20240403,193800,14307400050,42650,42650,42650,42650,0
|
|
20240403,193700,14307400050,42650,42650,42650,42650,0
|
|
20240403,193600,14307400050,42650,42650,42650,42650,0
|
|
20240403,193500,14307400050,42650,42650,42650,42650,0
|
|
20240403,193400,14307400050,42650,42650,42650,42650,0
|
|
20240403,193300,14307400050,42650,42650,42650,42650,0
|
|
20240403,193200,14307400050,42650,42650,42650,42650,0
|
|
20240403,193100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,193000,14307400050,42650,42650,42650,42650,0
|
|
20240403,192900,14307400050,42650,42650,42650,42650,0
|
|
20240403,192800,14307400050,42650,42650,42650,42650,0
|
|
20240403,192700,14307400050,42650,42650,42650,42650,0
|
|
20240403,192600,14307400050,42650,42650,42650,42650,0
|
|
20240403,192500,14307400050,42650,42650,42650,42650,0
|
|
20240403,192400,14307400050,42650,42650,42650,42650,0
|
|
20240403,192300,14307400050,42650,42650,42650,42650,0
|
|
20240403,192200,14307400050,42650,42650,42650,42650,0
|
|
20240403,192100,14307400050,42650,42650,42650,42650,0
|
|
20240403,192000,14307400050,42650,42650,42650,42650,0
|
|
20240403,191900,14307400050,42650,42650,42650,42650,0
|
|
20240403,191800,14307400050,42650,42650,42650,42650,0
|
|
20240403,191700,14307400050,42650,42650,42650,42650,0
|
|
20240403,191600,14307400050,42650,42650,42650,42650,0
|
|
20240403,191500,14307400050,42650,42650,42650,42650,0
|
|
20240403,191400,14307400050,42650,42650,42650,42650,0
|
|
20240403,191300,14307400050,42650,42650,42650,42650,0
|
|
20240403,191200,14307400050,42650,42650,42650,42650,0
|
|
20240403,191100,14307400050,42650,42650,42650,42650,0
|
|
20240403,191000,14307400050,42650,42650,42650,42650,0
|
|
20240403,190900,14307400050,42650,42650,42650,42650,0
|
|
20240403,190800,14307400050,42650,42650,42650,42650,0
|
|
20240403,190700,14307400050,42650,42650,42650,42650,0
|
|
20240403,190600,14307400050,42650,42650,42650,42650,0
|
|
20240403,190500,14307400050,42650,42650,42650,42650,0
|
|
20240403,190400,14307400050,42650,42650,42650,42650,0
|
|
20240403,190300,14307400050,42650,42650,42650,42650,0
|
|
20240403,190200,14307400050,42650,42650,42650,42650,0
|
|
20240403,190100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,190000,14307400050,42650,42650,42650,42650,0
|
|
20240403,185900,14307400050,42650,42650,42650,42650,0
|
|
20240403,185800,14307400050,42650,42650,42650,42650,0
|
|
20240403,185700,14307400050,42650,42650,42650,42650,0
|
|
20240403,185600,14307400050,42650,42650,42650,42650,0
|
|
20240403,185500,14307400050,42650,42650,42650,42650,0
|
|
20240403,185400,14307400050,42650,42650,42650,42650,0
|
|
20240403,185300,14307400050,42650,42650,42650,42650,0
|
|
20240403,185200,14307400050,42650,42650,42650,42650,0
|
|
20240403,185100,14307400050,42650,42650,42650,42650,0
|
|
20240403,185000,14307400050,42650,42650,42650,42650,0
|
|
20240403,184900,14307400050,42650,42650,42650,42650,0
|
|
20240403,184800,14307400050,42650,42650,42650,42650,0
|
|
20240403,184700,14307400050,42650,42650,42650,42650,0
|
|
20240403,184600,14307400050,42650,42650,42650,42650,0
|
|
20240403,184500,14307400050,42650,42650,42650,42650,0
|
|
20240403,184400,14307400050,42650,42650,42650,42650,0
|
|
20240403,184300,14307400050,42650,42650,42650,42650,0
|
|
20240403,184200,14307400050,42650,42650,42650,42650,0
|
|
20240403,184100,14307400050,42650,42650,42650,42650,0
|
|
20240403,184000,14307400050,42650,42650,42650,42650,0
|
|
20240403,183900,14307400050,42650,42650,42650,42650,0
|
|
20240403,183800,14307400050,42650,42650,42650,42650,0
|
|
20240403,183700,14307400050,42650,42650,42650,42650,0
|
|
20240403,183600,14307400050,42650,42650,42650,42650,0
|
|
20240403,183500,14307400050,42650,42650,42650,42650,0
|
|
20240403,183400,14307400050,42650,42650,42650,42650,0
|
|
20240403,183300,14307400050,42650,42650,42650,42650,0
|
|
20240403,183200,14307400050,42650,42650,42650,42650,0
|
|
20240403,183100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,183000,14307400050,42650,42650,42650,42650,0
|
|
20240403,182900,14307400050,42650,42650,42650,42650,0
|
|
20240403,182800,14307400050,42650,42650,42650,42650,0
|
|
20240403,182700,14307400050,42650,42650,42650,42650,0
|
|
20240403,182600,14307400050,42650,42650,42650,42650,0
|
|
20240403,182500,14307400050,42650,42650,42650,42650,0
|
|
20240403,182400,14307400050,42650,42650,42650,42650,0
|
|
20240403,182300,14307400050,42650,42650,42650,42650,0
|
|
20240403,182200,14307400050,42650,42650,42650,42650,0
|
|
20240403,182100,14307400050,42650,42650,42650,42650,0
|
|
20240403,182000,14307400050,42650,42650,42650,42650,0
|
|
20240403,181900,14307400050,42650,42650,42650,42650,0
|
|
20240403,181800,14307400050,42650,42650,42650,42650,0
|
|
20240403,181700,14307400050,42650,42650,42650,42650,0
|
|
20240403,181600,14307400050,42650,42650,42650,42650,0
|
|
20240403,181500,14307400050,42650,42650,42650,42650,0
|
|
20240403,181400,14307400050,42650,42650,42650,42650,0
|
|
20240403,181300,14307400050,42650,42650,42650,42650,0
|
|
20240403,181200,14307400050,42650,42650,42650,42650,0
|
|
20240403,181100,14307400050,42650,42650,42650,42650,0
|
|
20240403,181000,14307400050,42650,42650,42650,42650,0
|
|
20240403,180900,14307400050,42650,42650,42650,42650,0
|
|
20240403,180800,14307400050,42650,42650,42650,42650,0
|
|
20240403,180700,14307400050,42650,42650,42650,42650,0
|
|
20240403,180600,14307400050,42650,42650,42650,42650,0
|
|
20240403,180500,14307400050,42650,42650,42650,42650,0
|
|
20240403,180400,14307400050,42650,42650,42650,42650,0
|
|
20240403,180300,14307400050,42650,42650,42650,42650,0
|
|
20240403,180200,14307400050,42650,42650,42650,42650,0
|
|
20240403,180100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,180000,14307400050,42650,42650,42650,42650,0
|
|
20240403,175900,14307400050,42650,42650,42650,42650,0
|
|
20240403,175800,14307400050,42650,42650,42650,42650,0
|
|
20240403,175700,14307400050,42650,42650,42650,42650,0
|
|
20240403,175600,14307400050,42650,42650,42650,42650,0
|
|
20240403,175500,14307400050,42650,42650,42650,42650,0
|
|
20240403,175400,14307400050,42650,42650,42650,42650,0
|
|
20240403,175300,14307400050,42650,42650,42650,42650,0
|
|
20240403,175200,14307400050,42650,42650,42650,42650,0
|
|
20240403,175100,14307400050,42650,42650,42650,42650,0
|
|
20240403,175000,14307400050,42650,42650,42650,42650,0
|
|
20240403,174900,14307400050,42650,42650,42650,42650,0
|
|
20240403,174800,14307400050,42650,42650,42650,42650,0
|
|
20240403,174700,14307400050,42650,42650,42650,42650,0
|
|
20240403,174600,14307400050,42650,42650,42650,42650,0
|
|
20240403,174500,14307400050,42650,42650,42650,42650,0
|
|
20240403,174400,14307400050,42650,42650,42650,42650,0
|
|
20240403,174300,14307400050,42650,42650,42650,42650,0
|
|
20240403,174200,14307400050,42650,42650,42650,42650,0
|
|
20240403,174100,14307400050,42650,42650,42650,42650,0
|
|
20240403,174000,14307400050,42650,42650,42650,42650,0
|
|
20240403,173900,14307400050,42650,42650,42650,42650,0
|
|
20240403,173800,14307400050,42650,42650,42650,42650,0
|
|
20240403,173700,14307400050,42650,42650,42650,42650,0
|
|
20240403,173600,14307400050,42650,42650,42650,42650,0
|
|
20240403,173500,14307400050,42650,42650,42650,42650,0
|
|
20240403,173400,14307400050,42650,42650,42650,42650,0
|
|
20240403,173300,14307400050,42650,42650,42650,42650,0
|
|
20240403,173200,14307400050,42650,42650,42650,42650,0
|
|
20240403,173100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,173000,14307400050,42650,42650,42650,42650,0
|
|
20240403,172900,14307400050,42650,42650,42650,42650,0
|
|
20240403,172800,14307400050,42650,42650,42650,42650,0
|
|
20240403,172700,14307400050,42650,42650,42650,42650,0
|
|
20240403,172600,14307400050,42650,42650,42650,42650,0
|
|
20240403,172500,14307400050,42650,42650,42650,42650,0
|
|
20240403,172400,14307400050,42650,42650,42650,42650,0
|
|
20240403,172300,14307400050,42650,42650,42650,42650,0
|
|
20240403,172200,14307400050,42650,42650,42650,42650,0
|
|
20240403,172100,14307400050,42650,42650,42650,42650,0
|
|
20240403,172000,14307400050,42650,42650,42650,42650,0
|
|
20240403,171900,14307400050,42650,42650,42650,42650,0
|
|
20240403,171800,14307400050,42650,42650,42650,42650,0
|
|
20240403,171700,14307400050,42650,42650,42650,42650,0
|
|
20240403,171600,14307400050,42650,42650,42650,42650,0
|
|
20240403,171500,14307400050,42650,42650,42650,42650,0
|
|
20240403,171400,14307400050,42650,42650,42650,42650,0
|
|
20240403,171300,14307400050,42650,42650,42650,42650,0
|
|
20240403,171200,14307400050,42650,42650,42650,42650,0
|
|
20240403,171100,14307400050,42650,42650,42650,42650,0
|
|
20240403,171000,14307400050,42650,42650,42650,42650,0
|
|
20240403,170900,14307400050,42650,42650,42650,42650,0
|
|
20240403,170800,14307400050,42650,42650,42650,42650,0
|
|
20240403,170700,14307400050,42650,42650,42650,42650,0
|
|
20240403,170600,14307400050,42650,42650,42650,42650,0
|
|
20240403,170500,14307400050,42650,42650,42650,42650,0
|
|
20240403,170400,14307400050,42650,42650,42650,42650,0
|
|
20240403,170300,14307400050,42650,42650,42650,42650,0
|
|
20240403,170200,14307400050,42650,42650,42650,42650,0
|
|
20240403,170100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,170000,14307400050,42650,42650,42650,42650,0
|
|
20240403,165900,14307400050,42650,42650,42650,42650,0
|
|
20240403,165800,14307400050,42650,42650,42650,42650,0
|
|
20240403,165700,14307400050,42650,42650,42650,42650,0
|
|
20240403,165600,14307400050,42650,42650,42650,42650,0
|
|
20240403,165500,14307400050,42650,42650,42650,42650,0
|
|
20240403,165400,14307400050,42650,42650,42650,42650,0
|
|
20240403,165300,14307400050,42650,42650,42650,42650,0
|
|
20240403,165200,14307400050,42650,42650,42650,42650,0
|
|
20240403,165100,14307400050,42650,42650,42650,42650,0
|
|
20240403,165000,14307400050,42650,42650,42650,42650,0
|
|
20240403,164900,14307400050,42650,42650,42650,42650,0
|
|
20240403,164800,14307400050,42650,42650,42650,42650,0
|
|
20240403,164700,14307400050,42650,42650,42650,42650,0
|
|
20240403,164600,14307400050,42650,42650,42650,42650,0
|
|
20240403,164500,14307400050,42650,42650,42650,42650,0
|
|
20240403,164400,14307400050,42650,42650,42650,42650,0
|
|
20240403,164300,14307400050,42650,42650,42650,42650,0
|
|
20240403,164200,14307400050,42650,42650,42650,42650,0
|
|
20240403,164100,14307400050,42650,42650,42650,42650,0
|
|
20240403,164000,14307400050,42650,42650,42650,42650,0
|
|
20240403,163900,14307400050,42650,42650,42650,42650,0
|
|
20240403,163800,14307400050,42650,42650,42650,42650,0
|
|
20240403,163700,14307400050,42650,42650,42650,42650,0
|
|
20240403,163600,14307400050,42650,42650,42650,42650,0
|
|
20240403,163500,14307400050,42650,42650,42650,42650,0
|
|
20240403,163400,14307400050,42650,42650,42650,42650,0
|
|
20240403,163300,14307400050,42650,42650,42650,42650,0
|
|
20240403,163200,14307400050,42650,42650,42650,42650,0
|
|
20240403,163100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,163000,14307400050,42650,42650,42650,42650,0
|
|
20240403,162900,14307400050,42650,42650,42650,42650,0
|
|
20240403,162800,14307400050,42650,42650,42650,42650,0
|
|
20240403,162700,14307400050,42650,42650,42650,42650,0
|
|
20240403,162600,14307400050,42650,42650,42650,42650,0
|
|
20240403,162500,14307400050,42650,42650,42650,42650,0
|
|
20240403,162400,14307400050,42650,42650,42650,42650,0
|
|
20240403,162300,14307400050,42650,42650,42650,42650,0
|
|
20240403,162200,14307400050,42650,42650,42650,42650,0
|
|
20240403,162100,14307400050,42650,42650,42650,42650,0
|
|
20240403,162000,14307400050,42650,42650,42650,42650,0
|
|
20240403,161900,14307400050,42650,42650,42650,42650,0
|
|
20240403,161800,14307400050,42650,42650,42650,42650,0
|
|
20240403,161700,14307400050,42650,42650,42650,42650,0
|
|
20240403,161600,14307400050,42650,42650,42650,42650,0
|
|
20240403,161500,14307400050,42650,42650,42650,42650,0
|
|
20240403,161400,14307400050,42650,42650,42650,42650,0
|
|
20240403,161300,14307400050,42650,42650,42650,42650,0
|
|
20240403,161200,14307400050,42650,42650,42650,42650,0
|
|
20240403,161100,14307400050,42650,42650,42650,42650,0
|
|
20240403,161000,14307400050,42650,42650,42650,42650,0
|
|
20240403,160900,14307400050,42650,42650,42650,42650,0
|
|
20240403,160800,14307400050,42650,42650,42650,42650,0
|
|
20240403,160700,14307400050,42650,42650,42650,42650,0
|
|
20240403,160600,14307400050,42650,42650,42650,42650,0
|
|
20240403,160500,14307400050,42650,42650,42650,42650,0
|
|
20240403,160400,14307400050,42650,42650,42650,42650,0
|
|
20240403,160300,14307400050,42650,42650,42650,42650,0
|
|
20240403,160200,14307400050,42650,42650,42650,42650,0
|
|
20240403,160100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,160000,14307400050,42650,42650,42650,42650,0
|
|
20240403,155900,14307400050,42650,42650,42650,42650,0
|
|
20240403,155800,14307400050,42650,42650,42650,42650,0
|
|
20240403,155700,14307400050,42650,42650,42650,42650,0
|
|
20240403,155600,14307400050,42650,42650,42650,42650,0
|
|
20240403,155500,14307400050,42650,42650,42650,42650,0
|
|
20240403,155400,14307400050,42650,42650,42650,42650,0
|
|
20240403,155300,14307400050,42650,42650,42650,42650,0
|
|
20240403,155200,14307400050,42650,42650,42650,42650,0
|
|
20240403,155100,14307400050,42650,42650,42650,42650,0
|
|
20240403,155000,14307400050,42650,42650,42650,42650,0
|
|
20240403,154900,14307400050,42650,42650,42650,42650,0
|
|
20240403,154800,14307400050,42650,42650,42650,42650,0
|
|
20240403,154700,14307400050,42650,42650,42650,42650,0
|
|
20240403,154600,14307400050,42650,42650,42650,42650,0
|
|
20240403,154500,14307400050,42650,42650,42650,42650,0
|
|
20240403,154400,14307400050,42650,42650,42650,42650,0
|
|
20240403,154300,14307400050,42650,42650,42650,42650,0
|
|
20240403,154200,14307400050,42650,42650,42650,42650,0
|
|
20240403,154100,14307400050,42650,42650,42650,42650,0
|
|
20240403,154000,14307400050,42650,42650,42650,42650,0
|
|
20240403,153900,14307400050,42650,42650,42650,42650,0
|
|
20240403,153800,14307400050,42650,42650,42650,42650,0
|
|
20240403,153700,14307400050,42650,42650,42650,42650,0
|
|
20240403,153600,14307400050,42650,42650,42650,42650,0
|
|
20240403,153500,14307400050,42650,42650,42650,42650,0
|
|
20240403,153400,14307400050,42650,42650,42650,42650,0
|
|
20240403,153300,14307400050,42650,42650,42650,42650,0
|
|
20240403,153200,14307400050,42650,42650,42650,42650,0
|
|
20240403,153100,14307400050,42650,42650,42650,42650,4738
|
|
20240403,153000,14307400050,42650,42650,42650,42650,4738
|
|
20240403,152900,14105324350,42750,42750,42750,42750,0
|
|
20240403,152800,14105324350,42750,42750,42750,42750,0
|
|
20240403,152700,14105324350,42750,42750,42750,42750,0
|
|
20240403,152600,14105324350,42750,42750,42750,42750,0
|
|
20240403,152500,14105324350,42750,42750,42750,42750,0
|
|
20240403,152400,14105324350,42750,42750,42750,42750,0
|
|
20240403,152300,14105324350,42750,42750,42750,42750,0
|
|
20240403,152200,14105324350,42750,42750,42750,42750,0
|
|
20240403,152100,14105324350,42750,42750,42750,42750,0
|
|
20240403,152000,14105324350,42750,42750,42750,42750,0
|
|
20240403,151900,14105324350,42750,42700,42750,42700,1012
|
|
20240403,151800,14062107350,42700,42650,42700,42650,940
|
|
20240403,151700,14021969550,42700,42700,42750,42700,2401
|
|
20240403,151600,13919436900,42750,42750,42750,42700,1686
|
|
20240403,151500,13847360500,42750,42700,42750,42700,369
|
|
20240403,151400,13831587950,42750,42700,42750,42700,363
|
|
20240403,151300,13816076800,42700,42700,42750,42700,334
|
|
20240403,151200,13801801250,42750,42700,42750,42700,263
|
|
20240403,151100,13790570900,42700,42700,42700,42650,363
|
|
20240403,151000,13775076500,42700,42650,42700,42650,357
|
|
20240403,150900,13759844150,42650,42700,42700,42650,1106
|
|
20240403,150800,13712643950,42700,42700,42700,42650,115
|
|
20240403,150700,13707737550,42700,42750,42750,42700,565
|
|
20240403,150600,13683610750,42650,42650,42750,42650,854
|
|
20240403,150500,13647123100,42700,42650,42700,42650,138
|
|
20240403,150400,13641236200,42700,42700,42700,42650,394
|
|
20240403,150300,13624422650,42700,42700,42750,42700,939
|
|
20240403,150200,13584327100,42700,42800,42800,42700,2665
|
|
20240403,150100,13470422250,42800,42800,42800,42750,545
|
|
20240403,150000,13447105400,42800,42800,42800,42750,442
|
|
20240403,145900,13428194700,42750,42750,42750,42750,420
|
|
20240403,145800,13410239700,42700,42700,42700,42700,111
|
|
20240403,145700,13405500000,42750,42750,42750,42750,168
|
|
20240403,145600,13398318000,42800,42750,42800,42750,139
|
|
20240403,145500,13392375600,42700,42700,42700,42650,199
|
|
20240403,145400,13383879200,42700,42700,42750,42650,562
|
|
20240403,145300,13359881800,42700,42700,42700,42650,668
|
|
20240403,145200,13331380750,42700,42700,42700,42700,239
|
|
20240403,145100,13321175450,42700,42700,42700,42650,476
|
|
20240403,145000,13300851350,42700,42650,42700,42650,1005
|
|
20240403,144900,13257981700,42700,42700,42700,42650,821
|
|
20240403,144800,13222933400,42700,42750,42750,42700,1997
|
|
20240403,144700,13137654200,42750,42750,42750,42750,618
|
|
20240403,144600,13111234700,42750,42750,42750,42700,771
|
|
20240403,144500,13078275150,42750,42800,42800,42750,764
|
|
20240403,144400,13045612150,42750,42750,42800,42700,1185
|
|
20240403,144300,12994955850,42750,42900,42950,42750,3926
|
|
20240403,144200,12826871000,42950,42950,42950,42950,562
|
|
20240403,144100,12802733100,42950,43000,43000,42950,370
|
|
20240403,144000,12786836200,43000,43000,43000,43000,499
|
|
20240403,143900,12765379200,43000,43050,43050,43000,284
|
|
20240403,143800,12753156550,43050,43100,43100,43050,846
|
|
20240403,143700,12716735600,43100,43050,43100,43050,505
|
|
20240403,143600,12694995300,43050,43000,43050,43000,996
|
|
20240403,143500,12652138650,43050,43050,43050,43050,81
|
|
20240403,143400,12648651600,43050,43050,43050,43050,108
|
|
20240403,143300,12644002200,43050,43000,43050,43000,36
|
|
20240403,143200,12642454000,43000,43100,43100,43000,627
|
|
20240403,143100,12615477700,43100,43100,43100,43100,51
|
|
20240403,143000,12613279600,43100,43000,43100,42950,160
|
|
20240403,142900,12606394850,43000,43150,43150,42950,2789
|
|
20240403,142800,12486287300,43100,43100,43100,43050,849
|
|
20240403,142700,12449727700,43100,43150,43150,43100,987
|
|
20240403,142600,12407187300,43150,43150,43150,43150,66
|
|
20240403,142500,12404339400,43150,43150,43150,43150,93
|
|
20240403,142400,12400326450,43100,43100,43100,43100,617
|
|
20240403,142300,12373733750,43100,43050,43100,43000,507
|
|
20240403,142200,12351899450,43050,42950,43050,42950,324
|
|
20240403,142100,12337963950,42950,43050,43050,42900,4300
|
|
20240403,142000,12153127350,43050,43150,43150,43050,6023
|
|
20240403,141900,11893543800,43150,43150,43200,43150,715
|
|
20240403,141800,11862671350,43150,43250,43250,43150,3435
|
|
20240403,141700,11714347900,43250,43250,43250,43200,49
|
|
20240403,141600,11712228700,43250,43200,43250,43200,316
|
|
20240403,141500,11698576100,43250,43300,43300,43250,2031
|
|
20240403,141400,11610733250,43300,43300,43300,43300,5
|
|
20240403,141300,11610516750,43300,43300,43300,43300,395
|
|
20240403,141200,11593413250,43300,43300,43350,43300,273
|
|
20240403,141100,11581591100,43350,43300,43350,43250,224
|
|
20240403,141000,11571899600,43300,43250,43300,43250,212
|
|
20240403,140900,11562720550,43300,43250,43300,43250,59
|
|
20240403,140800,11560168700,43300,43250,43300,43250,181
|
|
20240403,140700,11552339400,43250,43300,43300,43250,439
|
|
20240403,140600,11533331700,43300,43300,43300,43250,105
|
|
20240403,140500,11528788900,43300,43250,43300,43250,279
|
|
20240403,140400,11516709350,43250,43250,43300,43250,53
|
|
20240403,140300,11514417050,43250,43300,43300,43250,292
|
|
20240403,140200,11501781950,43250,43300,43300,43250,360
|
|
20240403,140100,11486211050,43300,43300,43300,43250,74
|
|
20240403,140000,11483007000,43300,43300,43300,43250,195
|
|
20240403,135900,11474564300,43300,43350,43350,43300,533
|
|
20240403,135800,11451485350,43350,43350,43350,43300,149
|
|
20240403,135700,11445031450,43400,43300,43400,43300,396
|
|
20240403,135600,11427884550,43300,43300,43300,43300,25
|
|
20240403,135500,11426802050,43300,43300,43300,43300,91
|
|
20240403,135400,11422861750,43300,43300,43300,43300,202
|
|
20240403,135300,11414115150,43300,43300,43300,43300,16
|
|
20240403,135200,11413422350,43300,43300,43350,43300,119
|
|
20240403,135100,11408267600,43350,43300,43350,43300,34
|
|
20240403,135000,11406794200,43300,43300,43350,43300,173
|
|
20240403,134900,11399303200,43300,43300,43350,43300,135
|
|
20240403,134800,11393457650,43300,43250,43300,43250,75
|
|
20240403,134700,11390210650,43250,43200,43250,43200,396
|
|
20240403,134600,11373100350,43200,43200,43200,43200,143
|
|
20240403,134500,11366922750,43200,43250,43250,43200,124
|
|
20240403,134400,11361565900,43200,43200,43250,43200,389
|
|
20240403,134300,11344758350,43200,43200,43250,43200,290
|
|
20240403,134200,11332229900,43200,43200,43250,43200,720
|
|
20240403,134100,11301125650,43250,43300,43300,43200,473
|
|
20240403,134000,11280679100,43200,43200,43300,43200,23
|
|
20240403,133900,11279685400,43200,43300,43300,43200,3161
|
|
20240403,133800,11143038550,43300,43300,43350,43300,978
|
|
20240403,133700,11100690950,43300,43300,43300,43300,245
|
|
20240403,133600,11090082450,43300,43450,43450,43300,4666
|
|
20240403,133500,10887806050,43450,43450,43450,43450,428
|
|
20240403,133400,10869209450,43500,43500,43500,43500,71
|
|
20240403,133300,10866120950,43500,43500,43500,43500,118
|
|
20240403,133200,10860987950,43500,43500,43500,43500,107
|
|
20240403,133100,10856333450,43500,43550,43550,43500,12
|
|
20240403,133000,10855811150,43550,43500,43550,43500,304
|
|
20240403,132900,10842572300,43500,43500,43500,43450,244
|
|
20240403,132800,10831958550,43550,43550,43550,43550,251
|
|
20240403,132700,10821027500,43550,43450,43550,43450,45
|
|
20240403,132600,10819071550,43450,43450,43500,43450,289
|
|
20240403,132500,10806511200,43500,43550,43550,43500,92
|
|
20240403,132400,10802508150,43550,43500,43550,43500,328
|
|
20240403,132300,10788240100,43500,43500,43500,43500,111
|
|
20240403,132200,10783411600,43500,43550,43550,43500,267
|
|
20240403,132100,10771796750,43550,43550,43550,43550,1
|
|
20240403,132000,10771753200,43550,43550,43550,43550,3
|
|
20240403,131900,10771622550,43550,43500,43550,43500,277
|
|
20240403,131800,10759572900,43500,43500,43500,43500,8
|
|
20240403,131700,10759224900,43500,43550,43550,43500,210
|
|
20240403,131600,10750089400,43500,43550,43550,43500,306
|
|
20240403,131500,10736777150,43550,43550,43550,43500,494
|
|
20240403,131400,10715272200,43550,43600,43600,43550,110
|
|
20240403,131300,10710478350,43600,43600,43650,43600,470
|
|
20240403,131200,10689971350,43600,43500,43600,43500,1156
|
|
20240403,131100,10639613600,43500,43500,43550,43450,650
|
|
20240403,131000,10611336700,43450,43450,43500,43450,95
|
|
20240403,130900,10607207150,43450,43450,43500,43450,115
|
|
20240403,130800,10602207100,43450,43450,43450,43450,101
|
|
20240403,130700,10597818650,43450,43450,43450,43450,173
|
|
20240403,130600,10590301800,43450,43500,43500,43450,22
|
|
20240403,130500,10589345350,43450,43450,43450,43450,3
|
|
20240403,130400,10589215000,43500,43450,43500,43450,40
|
|
20240403,130300,10587476600,43450,43400,43450,43400,26
|
|
20240403,130200,10586348050,43400,43450,43450,43400,3
|
|
20240403,130100,10586217800,43450,43450,43450,43400,38
|
|
20240403,130000,10584567100,43450,43500,43500,43450,130
|
|
20240403,125900,10578918400,43500,43500,43500,43500,117
|
|
20240403,125800,10573828900,43450,43450,43450,43450,116
|
|
20240403,125700,10568788700,43450,43450,43450,43450,1
|
|
20240403,125600,10568745250,43450,43450,43450,43450,118
|
|
20240403,125500,10563618150,43500,43500,43500,43500,5
|
|
20240403,125400,10563400650,43500,43450,43500,43400,124
|
|
20240403,125300,10558014850,43400,43500,43500,43400,512
|
|
20240403,125200,10535747550,43500,43450,43500,43450,95
|
|
20240403,125100,10531619400,43500,43400,43500,43350,497
|
|
20240403,125000,10510068350,43400,43450,43450,43400,315
|
|
20240403,124900,10496382200,43450,43500,43500,43450,3
|
|
20240403,124800,10496251800,43450,43450,43500,43450,138
|
|
20240403,124700,10490255600,43450,43450,43450,43450,99
|
|
20240403,124600,10485954050,43450,43450,43450,43450,259
|
|
20240403,124500,10474700500,43450,43500,43500,43450,92
|
|
20240403,124400,10470701750,43500,43450,43500,43450,110
|
|
20240403,124300,10465921650,43450,43350,43450,43350,410
|
|
20240403,124200,10448127900,43350,43350,43350,43350,124
|
|
20240403,124100,10442752500,43350,43350,43350,43350,134
|
|
20240403,124000,10436943600,43400,43350,43400,43300,614
|
|
20240403,123900,10410327450,43350,43300,43350,43300,102
|
|
20240403,123800,10405910750,43350,43350,43350,43300,290
|
|
20240403,123700,10393340350,43350,43300,43350,43300,196
|
|
20240403,123600,10384851350,43300,43350,43350,43300,217
|
|
20240403,123500,10375444450,43350,43400,43400,43350,71
|
|
20240403,123400,10372366450,43350,43350,43350,43350,88
|
|
20240403,123300,10368551650,43350,43350,43350,43350,84
|
|
20240403,123200,10364910250,43350,43350,43350,43350,276
|
|
20240403,123100,10352945650,43400,43400,43400,43400,60
|
|
20240403,123000,10350341650,43400,43350,43400,43350,222
|
|
20240403,122900,10340717850,43400,43400,43400,43350,75
|
|
20240403,122800,10337463100,43350,43350,43350,43350,212
|
|
20240403,122700,10328272900,43350,43350,43350,43300,549
|
|
20240403,122600,10304478850,43350,43350,43350,43350,167
|
|
20240403,122500,10297239400,43350,43350,43350,43350,45
|
|
20240403,122400,10295288650,43350,43350,43400,43350,358
|
|
20240403,122300,10279769300,43400,43400,43400,43400,101
|
|
20240403,122200,10275385900,43400,43400,43400,43400,24
|
|
20240403,122100,10274344300,43400,43400,43400,43400,74
|
|
20240403,122000,10271132700,43450,43500,43500,43450,61
|
|
20240403,121900,10268481100,43500,43500,43500,43500,93
|
|
20240403,121800,10264435600,43500,43450,43500,43450,747
|
|
20240403,121700,10231945000,43450,43450,43450,43450,75
|
|
20240403,121600,10228686250,43400,43350,43400,43350,159
|
|
20240403,121500,10221792600,43350,43400,43500,43350,939
|
|
20240403,121400,10181033950,43400,43400,43400,43400,12
|
|
20240403,121300,10180513150,43350,43300,43350,43300,38
|
|
20240403,121200,10178866850,43300,43350,43350,43300,107
|
|
20240403,121100,10174232900,43300,43350,43350,43300,380
|
|
20240403,121000,10157776550,43350,43350,43350,43350,24
|
|
20240403,120900,10156736150,43350,43400,43400,43350,584
|
|
20240403,120800,10131419700,43400,43400,43400,43350,64
|
|
20240403,120700,10128642900,43450,43400,43450,43400,81
|
|
20240403,120600,10125125250,43400,43400,43400,43400,52
|
|
20240403,120500,10122868450,43400,43350,43400,43350,85
|
|
20240403,120400,10119179500,43350,43350,43350,43350,15
|
|
20240403,120300,10118529250,43350,43350,43400,43300,321
|
|
20240403,120200,10104618250,43350,43350,43350,43300,182
|
|
20240403,120100,10096729150,43350,43350,43350,43300,411
|
|
20240403,120000,10078916300,43350,43350,43350,43300,637
|
|
20240403,115900,10051318500,43350,43400,43400,43350,540
|
|
20240403,115800,10027905000,43400,43500,43500,43400,153
|
|
20240403,115700,10021262250,43500,43450,43500,43450,40
|
|
20240403,115600,10019524100,43500,43500,43500,43450,106
|
|
20240403,115500,10014914600,43450,43500,43550,43450,192
|
|
20240403,115400,10006561250,43500,43500,43500,43500,288
|
|
20240403,115300,9994033250,43500,43450,43500,43450,239
|
|
20240403,115200,9983648450,43500,43450,43500,43450,291
|
|
20240403,115100,9970995050,43450,43450,43450,43450,90
|
|
20240403,115000,9967084550,43450,43500,43500,43450,137
|
|
20240403,114900,9961126800,43500,43450,43500,43450,114
|
|
20240403,114800,9956167850,43500,43500,43500,43450,105
|
|
20240403,114700,9951600500,43500,43450,43500,43450,282
|
|
20240403,114600,9939346600,43400,43400,43400,43400,126
|
|
20240403,114500,9933878200,43400,43450,43450,43400,180
|
|
20240403,114400,9926063500,43400,43400,43400,43400,2
|
|
20240403,114300,9925976700,43350,43450,43450,43350,149
|
|
20240403,114200,9919514650,43400,43300,43450,43300,24
|
|
20240403,114100,9918473100,43300,43350,43400,43300,1451
|
|
20240403,114000,9855583350,43400,43500,43500,43350,1062
|
|
20240403,113900,9809473050,43550,43550,43550,43550,88
|
|
20240403,113800,9805640650,43550,43500,43550,43500,344
|
|
20240403,113700,9790670650,43500,43450,43500,43450,681
|
|
20240403,113600,9761047450,43450,43450,43450,43450,241
|
|
20240403,113500,9750576000,43450,43500,43500,43450,50
|
|
20240403,113400,9748403450,43500,43450,43500,43450,392
|
|
20240403,113300,9731352850,43450,43400,43450,43400,405
|
|
20240403,113200,9713772200,43500,43400,43500,43400,103
|
|
20240403,113100,9709293150,43400,43400,43400,43400,72
|
|
20240403,113000,9706168350,43400,43450,43500,43400,578
|
|
20240403,112900,9681054550,43450,43450,43450,43450,165
|
|
20240403,112800,9673885300,43450,43400,43450,43400,52
|
|
20240403,112700,9671626100,43400,43400,43400,43350,163
|
|
20240403,112600,9664551950,43400,43350,43400,43350,166
|
|
20240403,112500,9657353350,43350,43350,43350,43350,491
|
|
20240403,112400,9636068500,43400,43400,43400,43400,188
|
|
20240403,112300,9627909300,43400,43350,43400,43350,484
|
|
20240403,112200,9606927850,43350,43450,43450,43350,465
|
|
20240403,112100,9586744850,43400,43400,43450,43350,491
|
|
20240403,112000,9565420100,43350,43350,43350,43300,1371
|
|
20240403,111900,9505990300,43300,43350,43350,43300,639
|
|
20240403,111800,9478315550,43300,43300,43350,43300,156
|
|
20240403,111700,9471554350,43350,43350,43350,43350,9
|
|
20240403,111600,9471164200,43350,43400,43400,43350,266
|
|
20240403,111500,9459631900,43350,43350,43350,43300,394
|
|
20240403,111400,9442554450,43350,43400,43400,43350,225
|
|
20240403,111300,9432796250,43450,43350,43450,43350,73
|
|
20240403,111200,9429631400,43350,43400,43450,43350,270
|
|
20240403,111100,9417913950,43400,43350,43400,43350,117
|
|
20240403,111000,9412840800,43350,43350,43400,43300,493
|
|
20240403,110900,9391469800,43350,43400,43400,43350,558
|
|
20240403,110800,9367273800,43400,43400,43400,43400,257
|
|
20240403,110700,9356120000,43400,43400,43400,43350,220
|
|
20240403,110600,9346572150,43400,43400,43400,43400,117
|
|
20240403,110500,9341494350,43400,43500,43500,43250,2356
|
|
20240403,110400,9239421350,43500,43400,43500,43400,315
|
|
20240403,110300,9225735150,43400,43350,43400,43350,198
|
|
20240403,110200,9217142850,43350,43350,43350,43350,42
|
|
20240403,110100,9215322150,43350,43350,43350,43350,319
|
|
20240403,110000,9201493500,43400,43350,43400,43350,303
|
|
20240403,105900,9188351650,43350,43250,43350,43250,585
|
|
20240403,105800,9163038500,43250,43300,43300,43250,197
|
|
20240403,105700,9154508750,43300,43250,43300,43250,211
|
|
20240403,105600,9145379400,43250,43300,43350,43250,2205
|
|
20240403,105500,9049951300,43250,43450,43450,43250,4939
|
|
20240403,105400,8835922450,43500,43450,43500,43450,96
|
|
20240403,105300,8831750800,43500,43450,43500,43450,76
|
|
20240403,105200,8828446900,43450,43450,43450,43400,46
|
|
20240403,105100,8826448300,43450,43450,43500,43450,141
|
|
20240403,105000,8820321400,43400,43500,43550,43400,1844
|
|
20240403,104900,8740241500,43500,43500,43500,43500,141
|
|
20240403,104800,8734108000,43500,43500,43550,43500,402
|
|
20240403,104700,8716618500,43500,43450,43500,43450,61
|
|
20240403,104600,8713967300,43450,43450,43500,43400,600
|
|
20240403,104500,8687902050,43450,43450,43500,43450,420
|
|
20240403,104400,8669652900,43500,43450,43500,43450,510
|
|
20240403,104300,8647493050,43500,43550,43550,43500,474
|
|
20240403,104200,8626871450,43550,43550,43550,43500,64
|
|
20240403,104100,8624084750,43550,43650,43650,43550,414
|
|
20240403,104000,8606050550,43650,43550,43650,43550,597
|
|
20240403,103900,8580011450,43550,43550,43550,43500,190
|
|
20240403,103800,8571745050,43500,43550,43600,43500,179
|
|
20240403,103700,8563947950,43550,43500,43600,43500,158
|
|
20240403,103600,8557062400,43500,43500,43500,43450,354
|
|
20240403,103500,8541665600,43500,43650,43650,43500,147
|
|
20240403,103400,8535257700,43650,43600,43700,43600,193
|
|
20240403,103300,8526831500,43550,43450,43550,43450,171
|
|
20240403,103200,8519390000,43450,43550,43550,43450,49
|
|
20240403,103100,8517260400,43550,43450,43550,43400,231
|
|
20240403,103000,8507217950,43400,43350,43400,43350,1126
|
|
20240403,102900,8458366950,43350,43550,43550,43350,2042
|
|
20240403,102800,8369702300,43550,43550,43550,43450,1141
|
|
20240403,102700,8320051000,43600,43550,43600,43550,556
|
|
20240403,102600,8295813450,43550,43600,43600,43550,697
|
|
20240403,102500,8265436550,43600,43600,43600,43600,208
|
|
20240403,102400,8256367750,43700,43550,43700,43500,166
|
|
20240403,102300,8249138400,43550,43600,43700,43500,654
|
|
20240403,102200,8220650050,43500,43450,43550,43400,1799
|
|
20240403,102100,8142440600,43450,43700,43700,43450,4802
|
|
20240403,102000,7933309500,43700,43700,43750,43700,387
|
|
20240403,101900,7916395700,43750,43750,43750,43750,240
|
|
20240403,101800,7905895700,43750,43700,43750,43700,186
|
|
20240403,101700,7897763750,43700,43800,43950,43700,368
|
|
20240403,101600,7881663900,43950,43800,43950,43750,253
|
|
20240403,101500,7870591550,43750,43900,43900,43700,463
|
|
20240403,101400,7850340750,43800,43750,43900,43700,294
|
|
20240403,101300,7837484750,43950,43750,43950,43650,850
|
|
20240403,101200,7800327850,43750,43750,43950,43750,284
|
|
20240403,101100,7787893550,43750,43750,43750,43700,815
|
|
20240403,101000,7752271550,43750,43700,43800,43700,99
|
|
20240403,100900,7747944550,43700,43850,43850,43650,2514
|
|
20240403,100800,7638005700,43850,43850,43850,43750,721
|
|
20240403,100700,7606429850,43800,43850,44000,43800,290
|
|
20240403,100600,7593716800,43850,43900,44050,43850,805
|
|
20240403,100500,7558381750,43900,44000,44000,43900,573
|
|
20240403,100400,7533203200,44150,44000,44150,43950,210
|
|
20240403,100300,7523964300,44200,43900,44250,43800,1356
|
|
20240403,100200,7464350050,43800,44300,44350,43800,4953
|
|
20240403,100100,7246003550,44200,44100,44350,44100,1470
|
|
20240403,100000,7181053850,44150,44350,44450,44150,2650
|
|
20240403,095900,7063656350,44300,44050,44400,44050,2499
|
|
20240403,095800,6953012200,44200,44050,44300,43850,1052
|
|
20240403,095700,6906635600,43850,43700,44050,43600,4497
|
|
20240403,095600,6709858400,43750,43800,43850,43700,1306
|
|
20240403,095500,6652709950,43800,44000,44000,43800,1534
|
|
20240403,095400,6585330900,43900,43850,43950,43800,715
|
|
20240403,095300,6553979750,43850,43850,43900,43850,394
|
|
20240403,095200,6536700350,44000,43850,44000,43800,1361
|
|
20240403,095100,6477071000,43800,43950,43950,43800,985
|
|
20240403,095000,6433881700,43900,44300,44300,43900,3335
|
|
20240403,094900,6286845900,44250,44350,44400,44250,3510
|
|
20240403,094800,6131221000,44350,44350,44450,44350,454
|
|
20240403,094700,6111076600,44350,44350,44500,44350,233
|
|
20240403,094600,6100735700,44350,44350,44400,44250,436
|
|
20240403,094500,6081400350,44300,44250,44350,44250,551
|
|
20240403,094400,6057005000,44200,44200,44300,44150,641
|
|
20240403,094300,6028668700,44200,44200,44250,44100,534
|
|
20240403,094200,6005081750,44200,44200,44300,44200,981
|
|
20240403,094100,5961682300,44250,44200,44300,44150,1133
|
|
20240403,094000,5911566850,44200,44200,44250,44100,1699
|
|
20240403,093900,5836484950,44200,44200,44250,44200,538
|
|
20240403,093800,5812700150,44250,44550,44600,44200,1136
|
|
20240403,093700,5762268150,44600,44500,44600,44300,1728
|
|
20240403,093600,5685359900,44500,44200,44500,44200,938
|
|
20240403,093500,5643741350,44200,44150,44450,44050,1428
|
|
20240403,093400,5580701650,44150,44100,44200,44050,2205
|
|
20240403,093300,5483490250,44150,44250,44300,44100,1295
|
|
20240403,093200,5426261950,44200,44100,44200,44000,1342
|
|
20240403,093100,5367072550,44100,44300,44300,44100,1676
|
|
20240403,093000,5293056250,44300,44550,44600,44300,2435
|
|
20240403,092900,5184815850,44550,44550,44650,44500,757
|
|
20240403,092800,5151077100,44550,44550,44650,44450,2185
|
|
20240403,092700,5053621000,44550,44700,44800,44550,3092
|
|
20240403,092600,4915434550,44650,44250,44700,44200,2535
|
|
20240403,092500,4802646700,44250,44050,44250,44050,1149
|
|
20240403,092400,4751888350,44050,44150,44200,44000,1476
|
|
20240403,092300,4686896250,44000,43850,44200,43850,1869
|
|
20240403,092200,4604552450,43850,44250,44250,43850,1540
|
|
20240403,092100,4536753100,44250,44350,44450,44100,1885
|
|
20240403,092000,4453354650,44350,44550,44600,44350,4407
|
|
20240403,091900,4257430250,44650,44900,44900,44500,3582
|
|
20240403,091800,4097126100,44900,44250,44950,44100,13503
|
|
20240403,091700,3493828900,44200,43900,44450,43850,2958
|
|
20240403,091600,3363062400,43850,43600,43950,43600,1188
|
|
20240403,091500,3310987850,43550,43600,43850,43500,1397
|
|
20240403,091400,3250085600,43350,43500,43600,43300,1788
|
|
20240403,091300,3172474000,43350,43300,43500,43300,1831
|
|
20240403,091200,3093163200,43350,43400,43450,43300,2130
|
|
20240403,091100,3000841150,43350,43350,43500,43350,1248
|
|
20240403,091000,2946688150,43350,43500,43550,43250,4708
|
|
20240403,090900,2742643450,43500,43800,43900,43500,4569
|
|
20240403,090800,2543289150,43800,43900,44000,43750,2420
|
|
20240403,090700,2437287300,43800,44250,44250,43800,4973
|
|
20240403,090600,2218630150,44050,43850,44200,43800,2903
|
|
20240403,090500,2091003600,43850,44500,44550,43800,7728
|
|
20240403,090400,1748812050,44500,44350,44550,44300,3962
|
|
20240403,090300,1572745000,44350,44550,44600,44300,7290
|
|
20240403,090200,1248530100,44550,44400,44600,44250,5422
|
|
20240403,090100,1007780650,44400,44150,44500,44050,9663
|
|
20240403,090000,579667950,44150,43750,44350,43750,13181
|