722 lines
42 KiB
CSV
722 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,205900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,205800,21871801200,199000,199000,199000,199000,0
|
|
20240315,205700,21871801200,199000,199000,199000,199000,0
|
|
20240315,205600,21871801200,199000,199000,199000,199000,0
|
|
20240315,205500,21871801200,199000,199000,199000,199000,0
|
|
20240315,205400,21871801200,199000,199000,199000,199000,0
|
|
20240315,205300,21871801200,199000,199000,199000,199000,0
|
|
20240315,205200,21871801200,199000,199000,199000,199000,0
|
|
20240315,205100,21871801200,199000,199000,199000,199000,0
|
|
20240315,205000,21871801200,199000,199000,199000,199000,0
|
|
20240315,204900,21871801200,199000,199000,199000,199000,0
|
|
20240315,204800,21871801200,199000,199000,199000,199000,0
|
|
20240315,204700,21871801200,199000,199000,199000,199000,0
|
|
20240315,204600,21871801200,199000,199000,199000,199000,0
|
|
20240315,204500,21871801200,199000,199000,199000,199000,0
|
|
20240315,204400,21871801200,199000,199000,199000,199000,0
|
|
20240315,204300,21871801200,199000,199000,199000,199000,0
|
|
20240315,204200,21871801200,199000,199000,199000,199000,0
|
|
20240315,204100,21871801200,199000,199000,199000,199000,0
|
|
20240315,204000,21871801200,199000,199000,199000,199000,0
|
|
20240315,203900,21871801200,199000,199000,199000,199000,0
|
|
20240315,203800,21871801200,199000,199000,199000,199000,0
|
|
20240315,203700,21871801200,199000,199000,199000,199000,0
|
|
20240315,203600,21871801200,199000,199000,199000,199000,0
|
|
20240315,203500,21871801200,199000,199000,199000,199000,0
|
|
20240315,203400,21871801200,199000,199000,199000,199000,0
|
|
20240315,203300,21871801200,199000,199000,199000,199000,0
|
|
20240315,203200,21871801200,199000,199000,199000,199000,0
|
|
20240315,203100,21871801200,199000,199000,199000,199000,0
|
|
20240315,203000,21871801200,199000,199000,199000,199000,0
|
|
20240315,202900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,202800,21871801200,199000,199000,199000,199000,0
|
|
20240315,202700,21871801200,199000,199000,199000,199000,0
|
|
20240315,202600,21871801200,199000,199000,199000,199000,0
|
|
20240315,202500,21871801200,199000,199000,199000,199000,0
|
|
20240315,202400,21871801200,199000,199000,199000,199000,0
|
|
20240315,202300,21871801200,199000,199000,199000,199000,0
|
|
20240315,202200,21871801200,199000,199000,199000,199000,0
|
|
20240315,202100,21871801200,199000,199000,199000,199000,0
|
|
20240315,202000,21871801200,199000,199000,199000,199000,0
|
|
20240315,201900,21871801200,199000,199000,199000,199000,0
|
|
20240315,201800,21871801200,199000,199000,199000,199000,0
|
|
20240315,201700,21871801200,199000,199000,199000,199000,0
|
|
20240315,201600,21871801200,199000,199000,199000,199000,0
|
|
20240315,201500,21871801200,199000,199000,199000,199000,0
|
|
20240315,201400,21871801200,199000,199000,199000,199000,0
|
|
20240315,201300,21871801200,199000,199000,199000,199000,0
|
|
20240315,201200,21871801200,199000,199000,199000,199000,0
|
|
20240315,201100,21871801200,199000,199000,199000,199000,0
|
|
20240315,201000,21871801200,199000,199000,199000,199000,0
|
|
20240315,200900,21871801200,199000,199000,199000,199000,0
|
|
20240315,200800,21871801200,199000,199000,199000,199000,0
|
|
20240315,200700,21871801200,199000,199000,199000,199000,0
|
|
20240315,200600,21871801200,199000,199000,199000,199000,0
|
|
20240315,200500,21871801200,199000,199000,199000,199000,0
|
|
20240315,200400,21871801200,199000,199000,199000,199000,0
|
|
20240315,200300,21871801200,199000,199000,199000,199000,0
|
|
20240315,200200,21871801200,199000,199000,199000,199000,0
|
|
20240315,200100,21871801200,199000,199000,199000,199000,0
|
|
20240315,200000,21871801200,199000,199000,199000,199000,0
|
|
20240315,195900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,195800,21871801200,199000,199000,199000,199000,0
|
|
20240315,195700,21871801200,199000,199000,199000,199000,0
|
|
20240315,195600,21871801200,199000,199000,199000,199000,0
|
|
20240315,195500,21871801200,199000,199000,199000,199000,0
|
|
20240315,195400,21871801200,199000,199000,199000,199000,0
|
|
20240315,195300,21871801200,199000,199000,199000,199000,0
|
|
20240315,195200,21871801200,199000,199000,199000,199000,0
|
|
20240315,195100,21871801200,199000,199000,199000,199000,0
|
|
20240315,195000,21871801200,199000,199000,199000,199000,0
|
|
20240315,194900,21871801200,199000,199000,199000,199000,0
|
|
20240315,194800,21871801200,199000,199000,199000,199000,0
|
|
20240315,194700,21871801200,199000,199000,199000,199000,0
|
|
20240315,194600,21871801200,199000,199000,199000,199000,0
|
|
20240315,194500,21871801200,199000,199000,199000,199000,0
|
|
20240315,194400,21871801200,199000,199000,199000,199000,0
|
|
20240315,194300,21871801200,199000,199000,199000,199000,0
|
|
20240315,194200,21871801200,199000,199000,199000,199000,0
|
|
20240315,194100,21871801200,199000,199000,199000,199000,0
|
|
20240315,194000,21871801200,199000,199000,199000,199000,0
|
|
20240315,193900,21871801200,199000,199000,199000,199000,0
|
|
20240315,193800,21871801200,199000,199000,199000,199000,0
|
|
20240315,193700,21871801200,199000,199000,199000,199000,0
|
|
20240315,193600,21871801200,199000,199000,199000,199000,0
|
|
20240315,193500,21871801200,199000,199000,199000,199000,0
|
|
20240315,193400,21871801200,199000,199000,199000,199000,0
|
|
20240315,193300,21871801200,199000,199000,199000,199000,0
|
|
20240315,193200,21871801200,199000,199000,199000,199000,0
|
|
20240315,193100,21871801200,199000,199000,199000,199000,0
|
|
20240315,193000,21871801200,199000,199000,199000,199000,0
|
|
20240315,192900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,192800,21871801200,199000,199000,199000,199000,0
|
|
20240315,192700,21871801200,199000,199000,199000,199000,0
|
|
20240315,192600,21871801200,199000,199000,199000,199000,0
|
|
20240315,192500,21871801200,199000,199000,199000,199000,0
|
|
20240315,192400,21871801200,199000,199000,199000,199000,0
|
|
20240315,192300,21871801200,199000,199000,199000,199000,0
|
|
20240315,192200,21871801200,199000,199000,199000,199000,0
|
|
20240315,192100,21871801200,199000,199000,199000,199000,0
|
|
20240315,192000,21871801200,199000,199000,199000,199000,0
|
|
20240315,191900,21871801200,199000,199000,199000,199000,0
|
|
20240315,191800,21871801200,199000,199000,199000,199000,0
|
|
20240315,191700,21871801200,199000,199000,199000,199000,0
|
|
20240315,191600,21871801200,199000,199000,199000,199000,0
|
|
20240315,191500,21871801200,199000,199000,199000,199000,0
|
|
20240315,191400,21871801200,199000,199000,199000,199000,0
|
|
20240315,191300,21871801200,199000,199000,199000,199000,0
|
|
20240315,191200,21871801200,199000,199000,199000,199000,0
|
|
20240315,191100,21871801200,199000,199000,199000,199000,0
|
|
20240315,191000,21871801200,199000,199000,199000,199000,0
|
|
20240315,190900,21871801200,199000,199000,199000,199000,0
|
|
20240315,190800,21871801200,199000,199000,199000,199000,0
|
|
20240315,190700,21871801200,199000,199000,199000,199000,0
|
|
20240315,190600,21871801200,199000,199000,199000,199000,0
|
|
20240315,190500,21871801200,199000,199000,199000,199000,0
|
|
20240315,190400,21871801200,199000,199000,199000,199000,0
|
|
20240315,190300,21871801200,199000,199000,199000,199000,0
|
|
20240315,190200,21871801200,199000,199000,199000,199000,0
|
|
20240315,190100,21871801200,199000,199000,199000,199000,0
|
|
20240315,190000,21871801200,199000,199000,199000,199000,0
|
|
20240315,185900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,185800,21871801200,199000,199000,199000,199000,0
|
|
20240315,185700,21871801200,199000,199000,199000,199000,0
|
|
20240315,185600,21871801200,199000,199000,199000,199000,0
|
|
20240315,185500,21871801200,199000,199000,199000,199000,0
|
|
20240315,185400,21871801200,199000,199000,199000,199000,0
|
|
20240315,185300,21871801200,199000,199000,199000,199000,0
|
|
20240315,185200,21871801200,199000,199000,199000,199000,0
|
|
20240315,185100,21871801200,199000,199000,199000,199000,0
|
|
20240315,185000,21871801200,199000,199000,199000,199000,0
|
|
20240315,184900,21871801200,199000,199000,199000,199000,0
|
|
20240315,184800,21871801200,199000,199000,199000,199000,0
|
|
20240315,184700,21871801200,199000,199000,199000,199000,0
|
|
20240315,184600,21871801200,199000,199000,199000,199000,0
|
|
20240315,184500,21871801200,199000,199000,199000,199000,0
|
|
20240315,184400,21871801200,199000,199000,199000,199000,0
|
|
20240315,184300,21871801200,199000,199000,199000,199000,0
|
|
20240315,184200,21871801200,199000,199000,199000,199000,0
|
|
20240315,184100,21871801200,199000,199000,199000,199000,0
|
|
20240315,184000,21871801200,199000,199000,199000,199000,0
|
|
20240315,183900,21871801200,199000,199000,199000,199000,0
|
|
20240315,183800,21871801200,199000,199000,199000,199000,0
|
|
20240315,183700,21871801200,199000,199000,199000,199000,0
|
|
20240315,183600,21871801200,199000,199000,199000,199000,0
|
|
20240315,183500,21871801200,199000,199000,199000,199000,0
|
|
20240315,183400,21871801200,199000,199000,199000,199000,0
|
|
20240315,183300,21871801200,199000,199000,199000,199000,0
|
|
20240315,183200,21871801200,199000,199000,199000,199000,0
|
|
20240315,183100,21871801200,199000,199000,199000,199000,0
|
|
20240315,183000,21871801200,199000,199000,199000,199000,0
|
|
20240315,182900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,182800,21871801200,199000,199000,199000,199000,0
|
|
20240315,182700,21871801200,199000,199000,199000,199000,0
|
|
20240315,182600,21871801200,199000,199000,199000,199000,0
|
|
20240315,182500,21871801200,199000,199000,199000,199000,0
|
|
20240315,182400,21871801200,199000,199000,199000,199000,0
|
|
20240315,182300,21871801200,199000,199000,199000,199000,0
|
|
20240315,182200,21871801200,199000,199000,199000,199000,0
|
|
20240315,182100,21871801200,199000,199000,199000,199000,0
|
|
20240315,182000,21871801200,199000,199000,199000,199000,0
|
|
20240315,181900,21871801200,199000,199000,199000,199000,0
|
|
20240315,181800,21871801200,199000,199000,199000,199000,0
|
|
20240315,181700,21871801200,199000,199000,199000,199000,0
|
|
20240315,181600,21871801200,199000,199000,199000,199000,0
|
|
20240315,181500,21871801200,199000,199000,199000,199000,0
|
|
20240315,181400,21871801200,199000,199000,199000,199000,0
|
|
20240315,181300,21871801200,199000,199000,199000,199000,0
|
|
20240315,181200,21871801200,199000,199000,199000,199000,0
|
|
20240315,181100,21871801200,199000,199000,199000,199000,0
|
|
20240315,181000,21871801200,199000,199000,199000,199000,0
|
|
20240315,180900,21871801200,199000,199000,199000,199000,0
|
|
20240315,180800,21871801200,199000,199000,199000,199000,0
|
|
20240315,180700,21871801200,199000,199000,199000,199000,0
|
|
20240315,180600,21871801200,199000,199000,199000,199000,0
|
|
20240315,180500,21871801200,199000,199000,199000,199000,0
|
|
20240315,180400,21871801200,199000,199000,199000,199000,0
|
|
20240315,180300,21871801200,199000,199000,199000,199000,0
|
|
20240315,180200,21871801200,199000,199000,199000,199000,0
|
|
20240315,180100,21871801200,199000,199000,199000,199000,0
|
|
20240315,180000,21871801200,199000,199000,199000,199000,0
|
|
20240315,175900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,175800,21871801200,199000,199000,199000,199000,0
|
|
20240315,175700,21871801200,199000,199000,199000,199000,0
|
|
20240315,175600,21871801200,199000,199000,199000,199000,0
|
|
20240315,175500,21871801200,199000,199000,199000,199000,0
|
|
20240315,175400,21871801200,199000,199000,199000,199000,0
|
|
20240315,175300,21871801200,199000,199000,199000,199000,0
|
|
20240315,175200,21871801200,199000,199000,199000,199000,0
|
|
20240315,175100,21871801200,199000,199000,199000,199000,0
|
|
20240315,175000,21871801200,199000,199000,199000,199000,0
|
|
20240315,174900,21871801200,199000,199000,199000,199000,0
|
|
20240315,174800,21871801200,199000,199000,199000,199000,0
|
|
20240315,174700,21871801200,199000,199000,199000,199000,0
|
|
20240315,174600,21871801200,199000,199000,199000,199000,0
|
|
20240315,174500,21871801200,199000,199000,199000,199000,0
|
|
20240315,174400,21871801200,199000,199000,199000,199000,0
|
|
20240315,174300,21871801200,199000,199000,199000,199000,0
|
|
20240315,174200,21871801200,199000,199000,199000,199000,0
|
|
20240315,174100,21871801200,199000,199000,199000,199000,0
|
|
20240315,174000,21871801200,199000,199000,199000,199000,0
|
|
20240315,173900,21871801200,199000,199000,199000,199000,0
|
|
20240315,173800,21871801200,199000,199000,199000,199000,0
|
|
20240315,173700,21871801200,199000,199000,199000,199000,0
|
|
20240315,173600,21871801200,199000,199000,199000,199000,0
|
|
20240315,173500,21871801200,199000,199000,199000,199000,0
|
|
20240315,173400,21871801200,199000,199000,199000,199000,0
|
|
20240315,173300,21871801200,199000,199000,199000,199000,0
|
|
20240315,173200,21871801200,199000,199000,199000,199000,0
|
|
20240315,173100,21871801200,199000,199000,199000,199000,0
|
|
20240315,173000,21871801200,199000,199000,199000,199000,0
|
|
20240315,172900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,172800,21871801200,199000,199000,199000,199000,0
|
|
20240315,172700,21871801200,199000,199000,199000,199000,0
|
|
20240315,172600,21871801200,199000,199000,199000,199000,0
|
|
20240315,172500,21871801200,199000,199000,199000,199000,0
|
|
20240315,172400,21871801200,199000,199000,199000,199000,0
|
|
20240315,172300,21871801200,199000,199000,199000,199000,0
|
|
20240315,172200,21871801200,199000,199000,199000,199000,0
|
|
20240315,172100,21871801200,199000,199000,199000,199000,0
|
|
20240315,172000,21871801200,199000,199000,199000,199000,0
|
|
20240315,171900,21871801200,199000,199000,199000,199000,0
|
|
20240315,171800,21871801200,199000,199000,199000,199000,0
|
|
20240315,171700,21871801200,199000,199000,199000,199000,0
|
|
20240315,171600,21871801200,199000,199000,199000,199000,0
|
|
20240315,171500,21871801200,199000,199000,199000,199000,0
|
|
20240315,171400,21871801200,199000,199000,199000,199000,0
|
|
20240315,171300,21871801200,199000,199000,199000,199000,0
|
|
20240315,171200,21871801200,199000,199000,199000,199000,0
|
|
20240315,171100,21871801200,199000,199000,199000,199000,0
|
|
20240315,171000,21871801200,199000,199000,199000,199000,0
|
|
20240315,170900,21871801200,199000,199000,199000,199000,0
|
|
20240315,170800,21871801200,199000,199000,199000,199000,0
|
|
20240315,170700,21871801200,199000,199000,199000,199000,0
|
|
20240315,170600,21871801200,199000,199000,199000,199000,0
|
|
20240315,170500,21871801200,199000,199000,199000,199000,0
|
|
20240315,170400,21871801200,199000,199000,199000,199000,0
|
|
20240315,170300,21871801200,199000,199000,199000,199000,0
|
|
20240315,170200,21871801200,199000,199000,199000,199000,0
|
|
20240315,170100,21871801200,199000,199000,199000,199000,0
|
|
20240315,170000,21871801200,199000,199000,199000,199000,0
|
|
20240315,165900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,165800,21871801200,199000,199000,199000,199000,0
|
|
20240315,165700,21871801200,199000,199000,199000,199000,0
|
|
20240315,165600,21871801200,199000,199000,199000,199000,0
|
|
20240315,165500,21871801200,199000,199000,199000,199000,0
|
|
20240315,165400,21871801200,199000,199000,199000,199000,0
|
|
20240315,165300,21871801200,199000,199000,199000,199000,0
|
|
20240315,165200,21871801200,199000,199000,199000,199000,0
|
|
20240315,165100,21871801200,199000,199000,199000,199000,0
|
|
20240315,165000,21871801200,199000,199000,199000,199000,0
|
|
20240315,164900,21871801200,199000,199000,199000,199000,0
|
|
20240315,164800,21871801200,199000,199000,199000,199000,0
|
|
20240315,164700,21871801200,199000,199000,199000,199000,0
|
|
20240315,164600,21871801200,199000,199000,199000,199000,0
|
|
20240315,164500,21871801200,199000,199000,199000,199000,0
|
|
20240315,164400,21871801200,199000,199000,199000,199000,0
|
|
20240315,164300,21871801200,199000,199000,199000,199000,0
|
|
20240315,164200,21871801200,199000,199000,199000,199000,0
|
|
20240315,164100,21871801200,199000,199000,199000,199000,0
|
|
20240315,164000,21871801200,199000,199000,199000,199000,0
|
|
20240315,163900,21871801200,199000,199000,199000,199000,0
|
|
20240315,163800,21871801200,199000,199000,199000,199000,0
|
|
20240315,163700,21871801200,199000,199000,199000,199000,0
|
|
20240315,163600,21871801200,199000,199000,199000,199000,0
|
|
20240315,163500,21871801200,199000,199000,199000,199000,0
|
|
20240315,163400,21871801200,199000,199000,199000,199000,0
|
|
20240315,163300,21871801200,199000,199000,199000,199000,0
|
|
20240315,163200,21871801200,199000,199000,199000,199000,0
|
|
20240315,163100,21871801200,199000,199000,199000,199000,0
|
|
20240315,163000,21871801200,199000,199000,199000,199000,0
|
|
20240315,162900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,162800,21871801200,199000,199000,199000,199000,0
|
|
20240315,162700,21871801200,199000,199000,199000,199000,0
|
|
20240315,162600,21871801200,199000,199000,199000,199000,0
|
|
20240315,162500,21871801200,199000,199000,199000,199000,0
|
|
20240315,162400,21871801200,199000,199000,199000,199000,0
|
|
20240315,162300,21871801200,199000,199000,199000,199000,0
|
|
20240315,162200,21871801200,199000,199000,199000,199000,0
|
|
20240315,162100,21871801200,199000,199000,199000,199000,0
|
|
20240315,162000,21871801200,199000,199000,199000,199000,0
|
|
20240315,161900,21871801200,199000,199000,199000,199000,0
|
|
20240315,161800,21871801200,199000,199000,199000,199000,0
|
|
20240315,161700,21871801200,199000,199000,199000,199000,0
|
|
20240315,161600,21871801200,199000,199000,199000,199000,0
|
|
20240315,161500,21871801200,199000,199000,199000,199000,0
|
|
20240315,161400,21871801200,199000,199000,199000,199000,0
|
|
20240315,161300,21871801200,199000,199000,199000,199000,0
|
|
20240315,161200,21871801200,199000,199000,199000,199000,0
|
|
20240315,161100,21871801200,199000,199000,199000,199000,0
|
|
20240315,161000,21871801200,199000,199000,199000,199000,0
|
|
20240315,160900,21871801200,199000,199000,199000,199000,0
|
|
20240315,160800,21871801200,199000,199000,199000,199000,0
|
|
20240315,160700,21871801200,199000,199000,199000,199000,0
|
|
20240315,160600,21871801200,199000,199000,199000,199000,0
|
|
20240315,160500,21871801200,199000,199000,199000,199000,0
|
|
20240315,160400,21871801200,199000,199000,199000,199000,0
|
|
20240315,160300,21871801200,199000,199000,199000,199000,0
|
|
20240315,160200,21871801200,199000,199000,199000,199000,0
|
|
20240315,160100,21871801200,199000,199000,199000,199000,0
|
|
20240315,160000,21871801200,199000,199000,199000,199000,0
|
|
20240315,155900,21871801200,199000,199000,199000,199000,16049
|
|
20240315,155800,21871801200,199000,199000,199000,199000,0
|
|
20240315,155700,21871801200,199000,199000,199000,199000,0
|
|
20240315,155600,21871801200,199000,199000,199000,199000,0
|
|
20240315,155500,21871801200,199000,199000,199000,199000,0
|
|
20240315,155400,21871801200,199000,199000,199000,199000,0
|
|
20240315,155300,21871801200,199000,199000,199000,199000,0
|
|
20240315,155200,21871801200,199000,199000,199000,199000,0
|
|
20240315,155100,21871801200,199000,199000,199000,199000,0
|
|
20240315,155000,21871801200,199000,199000,199000,199000,0
|
|
20240315,154900,21871801200,199000,199000,199000,199000,0
|
|
20240315,154800,21871801200,199000,199000,199000,199000,0
|
|
20240315,154700,21871801200,199000,199000,199000,199000,0
|
|
20240315,154600,21871801200,199000,199000,199000,199000,0
|
|
20240315,154500,21871801200,199000,199000,199000,199000,0
|
|
20240315,154400,21871801200,199000,199000,199000,199000,0
|
|
20240315,154300,21871801200,199000,199000,199000,199000,0
|
|
20240315,154200,21871801200,199000,199000,199000,199000,0
|
|
20240315,154100,21871801200,199000,199000,199000,199000,0
|
|
20240315,154000,21871801200,199000,199000,199000,199000,0
|
|
20240315,153900,21871801200,199000,199000,199000,199000,0
|
|
20240315,153800,21871801200,199000,199000,199000,199000,0
|
|
20240315,153700,21871801200,199000,199000,199000,199000,0
|
|
20240315,153600,21871801200,199000,199000,199000,199000,0
|
|
20240315,153500,21871801200,199000,199000,199000,199000,0
|
|
20240315,153400,21871801200,199000,199000,199000,199000,0
|
|
20240315,153300,21871801200,199000,199000,199000,199000,0
|
|
20240315,153200,21871801200,199000,199000,199000,199000,0
|
|
20240315,153100,21871801200,199000,199000,199000,199000,0
|
|
20240315,153000,21871801200,199000,199000,199000,199000,16049
|
|
20240315,152900,18678050200,198300,198300,198300,198300,0
|
|
20240315,152800,18678050200,198300,198300,198300,198300,0
|
|
20240315,152700,18678050200,198300,198300,198300,198300,0
|
|
20240315,152600,18678050200,198300,198300,198300,198300,0
|
|
20240315,152500,18678050200,198300,198300,198300,198300,0
|
|
20240315,152400,18678050200,198300,198300,198300,198300,0
|
|
20240315,152300,18678050200,198300,198300,198300,198300,0
|
|
20240315,152200,18678050200,198300,198300,198300,198300,0
|
|
20240315,152100,18678050200,198300,198300,198300,198300,0
|
|
20240315,152000,18678050200,198300,198300,198300,198300,0
|
|
20240315,151900,18678050200,198300,198200,198300,198100,442
|
|
20240315,151800,18590442100,198100,198200,198200,198100,373
|
|
20240315,151700,18516539600,198200,198200,198300,198100,311
|
|
20240315,151600,18454902500,198200,198100,198200,198100,320
|
|
20240315,151500,18391485000,198100,198000,198200,198000,662
|
|
20240315,151400,18260339400,198000,198000,198100,198000,180
|
|
20240315,151300,18224698000,198000,198200,198200,198000,171
|
|
20240315,151200,18190821600,198200,198200,198200,198100,538
|
|
20240315,151100,18084207500,198200,198100,198200,198000,126
|
|
20240315,151000,18059248000,198100,198000,198100,198000,219
|
|
20240315,150900,18015879000,198100,198200,198200,198000,303
|
|
20240315,150800,17955843900,198200,198100,198200,198100,194
|
|
20240315,150700,17917398900,198200,198100,198200,198000,221
|
|
20240315,150600,17873609100,198200,198300,198300,198000,184
|
|
20240315,150500,17837145000,198200,198200,198300,198100,251
|
|
20240315,150400,17787401100,198200,198100,198300,198100,164
|
|
20240315,150300,17754902600,198100,198100,198200,198000,215
|
|
20240315,150200,17712315400,198200,198100,198200,198000,151
|
|
20240315,150100,17682405600,198100,198100,198100,198000,127
|
|
20240315,150000,17657251400,198100,198200,198200,198000,184
|
|
20240315,145900,17620814000,198000,198200,198200,198000,311
|
|
20240315,145800,17559215800,198200,198000,198300,198000,996
|
|
20240315,145700,17361845800,198100,198100,198100,198000,132
|
|
20240315,145600,17335706200,198100,198100,198200,198000,213
|
|
20240315,145500,17293521300,198100,198000,198100,197900,136
|
|
20240315,145400,17266595900,198100,198100,198100,197800,419
|
|
20240315,145300,17183610800,198100,198000,198100,197800,190
|
|
20240315,145200,17146000800,198000,197900,198100,197900,195
|
|
20240315,145100,17107389800,198000,197900,198000,197900,118
|
|
20240315,145000,17084029400,198000,197900,198000,197800,194
|
|
20240315,144900,17045635600,198000,197800,198000,197800,149
|
|
20240315,144800,17016142300,197800,198000,198000,197800,195
|
|
20240315,144700,16977556800,197900,198000,198000,197800,196
|
|
20240315,144600,16938763500,198000,197900,198000,197800,378
|
|
20240315,144500,16863959900,197900,197900,197900,197700,167
|
|
20240315,144400,16830922300,197900,197900,197900,197700,148
|
|
20240315,144300,16801644700,197900,197800,197900,197700,288
|
|
20240315,144200,16744673500,197800,197900,197900,197800,277
|
|
20240315,144100,16689876400,197800,197900,198000,197800,438
|
|
20240315,144000,16603191800,198000,198100,198200,197900,2700
|
|
20240315,143900,16068544700,198100,198200,198200,198100,185
|
|
20240315,143800,16031890500,198100,198200,198200,198100,560
|
|
20240315,143700,15920946600,198200,198100,198200,198100,232
|
|
20240315,143600,15874973800,198100,198100,198300,198100,151
|
|
20240315,143500,15845052100,198100,198300,198300,198100,1483
|
|
20240315,143400,15551135200,198300,198400,198400,198200,192
|
|
20240315,143300,15513063000,198400,198400,198400,198200,127
|
|
20240315,143200,15487873100,198400,198200,198400,198200,242
|
|
20240315,143100,15439899100,198200,198300,198400,198200,152
|
|
20240315,143000,15409761900,198300,198400,198400,198200,139
|
|
20240315,142900,15382196200,198300,198500,198500,198200,146
|
|
20240315,142800,15353237900,198500,198500,198500,198200,771
|
|
20240315,142700,15200333300,198300,198400,198500,198300,180
|
|
20240315,142600,15164623200,198400,198400,198500,198300,162
|
|
20240315,142500,15132481200,198500,198400,198500,198300,125
|
|
20240315,142400,15107680000,198300,198400,198500,198300,340
|
|
20240315,142300,15040244100,198400,198400,198400,198300,185
|
|
20240315,142200,15003549100,198400,198400,198500,198400,268
|
|
20240315,142100,14950369700,198400,198500,198500,198400,154
|
|
20240315,142000,14919811100,198500,198400,198500,198400,163
|
|
20240315,141900,14887463100,198500,198500,198500,198400,245
|
|
20240315,141800,14838844800,198400,198500,198500,198400,230
|
|
20240315,141700,14793205300,198500,198500,198500,198400,199
|
|
20240315,141600,14753712500,198500,198400,198500,198400,122
|
|
20240315,141500,14729500000,198500,198500,198500,198400,257
|
|
20240315,141400,14678502200,198500,198600,198600,198400,155
|
|
20240315,141300,14647727800,198500,198600,198600,198500,131
|
|
20240315,141200,14621717600,198600,198500,198600,198500,166
|
|
20240315,141100,14588757700,198600,198400,198600,198400,107
|
|
20240315,141000,14567519400,198500,198500,198600,198500,114
|
|
20240315,140900,14544884600,198400,198600,198600,198400,134
|
|
20240315,140800,14518286800,198600,198400,198600,198400,226
|
|
20240315,140700,14473435700,198500,198500,198600,198400,148
|
|
20240315,140600,14444060400,198500,198400,198500,198400,171
|
|
20240315,140500,14410124000,198500,198600,198600,198400,200
|
|
20240315,140400,14370435200,198500,198500,198600,198400,140
|
|
20240315,140300,14342646100,198500,198500,198600,198400,153
|
|
20240315,140200,14312268900,198500,198500,198600,198400,243
|
|
20240315,140100,14264028400,198500,198500,198600,198400,83
|
|
20240315,140000,14247549200,198500,198600,198600,198400,195
|
|
20240315,135900,14208840600,198500,198600,198600,198500,164
|
|
20240315,135800,14176281100,198600,198600,198600,198500,143
|
|
20240315,135700,14147889800,198600,198600,198600,198400,147
|
|
20240315,135600,14118714100,198500,198400,198600,198400,131
|
|
20240315,135500,14092709500,198500,198500,198600,198400,87
|
|
20240315,135400,14075436600,198600,198600,198700,198300,173
|
|
20240315,135300,14041092200,198600,198500,198600,198300,199
|
|
20240315,135200,14001606900,198500,198600,198600,198400,103
|
|
20240315,135100,13981161800,198600,198500,198600,198500,149
|
|
20240315,135000,13951576900,198600,198400,198600,198400,166
|
|
20240315,134900,13918628700,198500,198500,198600,198400,108
|
|
20240315,134800,13897190400,198500,198400,198500,198400,119
|
|
20240315,134700,13873572400,198500,198600,198600,198400,176
|
|
20240315,134600,13838633000,198600,198500,198600,198400,166
|
|
20240315,134500,13805677000,198500,198500,198500,198400,119
|
|
20240315,134400,13782058500,198500,198400,198500,198400,244
|
|
20240315,134300,13733632900,198400,198500,198500,198400,143
|
|
20240315,134200,13705254800,198500,198400,198500,198300,125
|
|
20240315,134100,13680457800,198400,198400,198400,198300,224
|
|
20240315,134000,13636028600,198400,198400,198400,198300,222
|
|
20240315,133900,13591999800,198300,198400,198400,198300,163
|
|
20240315,133800,13559669700,198400,198300,198400,198300,338
|
|
20240315,133700,13492639100,198300,198400,198400,198300,174
|
|
20240315,133600,13458127100,198300,198400,198400,198300,147
|
|
20240315,133500,13428971500,198400,198400,198400,198300,94
|
|
20240315,133400,13410325800,198400,198400,198400,198300,131
|
|
20240315,133300,13384342300,198400,198400,198400,198300,86
|
|
20240315,133200,13367284300,198400,198400,198400,198300,81
|
|
20240315,133100,13351217100,198400,198500,198500,198300,138
|
|
20240315,133000,13323839000,198500,198300,198500,198300,92
|
|
20240315,132900,13305584100,198300,198400,198500,198300,84
|
|
20240315,132800,13288921300,198500,198400,198500,198300,93
|
|
20240315,132700,13270467000,198400,198400,198500,198400,163
|
|
20240315,132600,13238120900,198400,198500,198500,198400,84
|
|
20240315,132500,13221450300,198500,198500,198500,198400,119
|
|
20240315,132400,13197836100,198500,198600,198600,198400,105
|
|
20240315,132300,13176997900,198600,198400,198700,198400,88
|
|
20240315,132200,13159522200,198500,198600,198600,198400,115
|
|
20240315,132100,13136695000,198600,198600,198700,198500,83
|
|
20240315,132000,13120212800,198600,198800,198800,198500,92
|
|
20240315,131900,13101943600,198600,198700,198800,198600,256
|
|
20240315,131800,13051082500,198600,198600,198700,198600,226
|
|
20240315,131700,13006196700,198700,198700,198700,198600,72
|
|
20240315,131600,12991893000,198700,198800,198800,198700,140
|
|
20240315,131500,12964071100,198800,198800,198800,198600,114
|
|
20240315,131400,12941421300,198700,198600,198800,198500,606
|
|
20240315,131300,12821032400,198600,198500,198600,198400,340
|
|
20240315,131200,12753544000,198400,198500,198500,198400,191
|
|
20240315,131100,12715645400,198500,198300,198500,198300,152
|
|
20240315,131000,12685489300,198400,198400,198500,198300,292
|
|
20240315,130900,12627557800,198400,198300,198400,198300,253
|
|
20240315,130800,12577372300,198400,198400,198400,198300,154
|
|
20240315,130700,12546827300,198400,198400,198400,198300,119
|
|
20240315,130600,12523223900,198300,198400,198400,198300,126
|
|
20240315,130500,12498230000,198400,198400,198400,198300,139
|
|
20240315,130400,12470661700,198400,198500,198500,198300,139
|
|
20240315,130300,12443080100,198400,198500,198500,198300,98
|
|
20240315,130200,12423641700,198400,198500,198500,198300,106
|
|
20240315,130100,12402608700,198500,198400,198500,198400,100
|
|
20240315,130000,12382763600,198500,198400,198500,198300,243
|
|
20240315,125900,12334560200,198300,198500,198500,198300,59
|
|
20240315,125800,12322857900,198300,198500,198500,198300,276
|
|
20240315,125700,12268096300,198500,198400,198500,198400,41
|
|
20240315,125600,12259960300,198500,198400,198500,198300,99
|
|
20240315,125500,12240319400,198400,198400,198500,198300,264
|
|
20240315,125400,12187942400,198400,198300,198400,198200,134
|
|
20240315,125300,12161368100,198300,198300,198400,198300,129
|
|
20240315,125200,12135786400,198300,198200,198300,198200,72
|
|
20240315,125100,12121512000,198300,198300,198300,198200,83
|
|
20240315,125000,12105059500,198300,198400,198400,198200,88
|
|
20240315,124900,12087610400,198300,198200,198400,198200,107
|
|
20240315,124800,12066397800,198200,198300,198400,198200,62
|
|
20240315,124700,12054106800,198300,198400,198400,198200,77
|
|
20240315,124600,12038841900,198300,198300,198400,198300,193
|
|
20240315,124500,12000567800,198300,198300,198400,198300,65
|
|
20240315,124400,11987676400,198300,198300,198400,198200,155
|
|
20240315,124300,11956941000,198400,198300,198400,198200,252
|
|
20240315,124200,11906988100,198300,198200,198300,198200,123
|
|
20240315,124100,11882605800,198300,198300,198400,198200,478
|
|
20240315,124000,11787820900,198400,198400,198400,198300,68
|
|
20240315,123900,11774332900,198300,198400,198400,198300,94
|
|
20240315,123800,11755689400,198300,198500,198500,198300,502
|
|
20240315,123700,11656099200,198500,198500,198500,198400,67
|
|
20240315,123600,11642803500,198500,198400,198500,198300,198
|
|
20240315,123500,11603520800,198400,198400,198500,198300,249
|
|
20240315,123400,11554119700,198400,198400,198500,198300,158
|
|
20240315,123300,11522773800,198500,198400,198500,198300,102
|
|
20240315,123200,11502541500,198500,198500,198500,198400,148
|
|
20240315,123100,11473175100,198500,198500,198600,198400,203
|
|
20240315,123000,11432884000,198500,198500,198500,198400,139
|
|
20240315,122900,11405303500,198500,198500,198500,198400,63
|
|
20240315,122800,11392801700,198500,198400,198500,198400,143
|
|
20240315,122700,11364426200,198500,198500,198500,198400,53
|
|
20240315,122600,11353909000,198500,198600,198600,198400,216
|
|
20240315,122500,11311043200,198600,198600,198600,198500,88
|
|
20240315,122400,11293571800,198600,198600,198700,198500,54
|
|
20240315,122300,11282847300,198700,198500,198700,198500,190
|
|
20240315,122200,11245118300,198600,198500,198600,198500,58
|
|
20240315,122100,11233602000,198500,198600,198600,198500,120
|
|
20240315,122000,11209780700,198500,198500,198600,198500,92
|
|
20240315,121900,11191512300,198500,198600,198600,198500,285
|
|
20240315,121800,11134936200,198500,198600,198600,198500,86
|
|
20240315,121700,11117862300,198600,198600,198700,198500,72
|
|
20240315,121600,11103564000,198600,198600,198700,198500,67
|
|
20240315,121500,11090256800,198600,198600,198700,198500,98
|
|
20240315,121400,11070794400,198600,198700,198700,198500,208
|
|
20240315,121300,11029487800,198600,198600,198700,198500,54
|
|
20240315,121200,11018763900,198600,198600,198600,198500,90
|
|
20240315,121100,11000896500,198500,198600,198600,198500,66
|
|
20240315,121000,10987792900,198600,198500,198700,198500,38
|
|
20240315,120900,10980248100,198600,198700,198700,198600,87
|
|
20240315,120800,10962967400,198500,198700,198700,198500,96
|
|
20240315,120700,10943900700,198700,198700,198700,198600,63
|
|
20240315,120600,10931383400,198600,198600,198700,198500,73
|
|
20240315,120500,10916887000,198600,198800,198800,198500,252
|
|
20240315,120400,10866838600,198600,198600,198800,198500,162
|
|
20240315,120300,10834661900,198600,198600,198600,198500,92
|
|
20240315,120200,10816395200,198600,198400,198700,198400,114
|
|
20240315,120100,10793762000,198500,198500,198500,198400,106
|
|
20240315,120000,10772724700,198400,198500,198500,198400,135
|
|
20240315,115900,10745932900,198400,198500,198500,198400,134
|
|
20240315,115800,10719341600,198400,198400,198500,198400,108
|
|
20240315,115700,10697909100,198500,198600,198700,198400,629
|
|
20240315,115600,10573054700,198600,198700,198700,198500,140
|
|
20240315,115500,10545254200,198600,198600,198700,198600,112
|
|
20240315,115400,10523009100,198600,198600,198700,198500,280
|
|
20240315,115300,10467413400,198500,198600,198600,198500,117
|
|
20240315,115200,10444185700,198500,198600,198600,198500,148
|
|
20240315,115100,10414803100,198600,198600,198600,198500,64
|
|
20240315,115000,10402095800,198600,198500,198600,198500,148
|
|
20240315,114900,10372706600,198600,198600,198600,198500,101
|
|
20240315,114800,10352653700,198500,198500,198600,198500,396
|
|
20240315,114700,10274046500,198500,198700,198800,198500,1247
|
|
20240315,114600,10026394700,198800,198800,198800,198700,188
|
|
20240315,114500,9989027000,198800,198700,198800,198700,133
|
|
20240315,114400,9962594500,198700,198700,198800,198700,78
|
|
20240315,114300,9947093200,198800,198900,198900,198800,97
|
|
20240315,114200,9927804800,198900,198900,198900,198700,61
|
|
20240315,114100,9915675900,198900,198900,198900,198700,70
|
|
20240315,114000,9901761100,198900,198800,198900,198700,180
|
|
20240315,113900,9865989700,198700,198800,198900,198700,46
|
|
20240315,113800,9856845200,198800,198900,198900,198700,111
|
|
20240315,113700,9834784300,198900,198800,198900,198700,59
|
|
20240315,113600,9823054400,198700,198700,198900,198700,38
|
|
20240315,113500,9815502400,198800,198800,198900,198600,73
|
|
20240315,113400,9800992000,198900,198900,198900,198700,127
|
|
20240315,113300,9775742100,198800,198900,198900,198700,240
|
|
20240315,113200,9728015200,198800,198800,198800,198700,180
|
|
20240315,113100,9692237900,198700,198900,198900,198700,80
|
|
20240315,113000,9676338700,198900,198700,198900,198700,53
|
|
20240315,112900,9665803800,198800,198700,198800,198700,84
|
|
20240315,112800,9649110200,198800,198800,198900,198700,59
|
|
20240315,112700,9637379600,198900,198800,198900,198700,103
|
|
20240315,112600,9616903100,198800,198700,198800,198700,61
|
|
20240315,112500,9604777200,198700,198700,198700,198600,80
|
|
20240315,112400,9588886400,198700,198700,198700,198600,86
|
|
20240315,112300,9571804900,198700,198800,198800,198600,17
|
|
20240315,112200,9568426800,198600,198800,198900,198600,208
|
|
20240315,112100,9527110700,198800,198800,198800,198700,110
|
|
20240315,112000,9505248800,198900,198700,198900,198600,53
|
|
20240315,111900,9494718100,198600,198700,198900,198600,93
|
|
20240315,111800,9476243400,198700,198900,198900,198600,157
|
|
20240315,111700,9445047000,198800,198800,198800,198600,207
|
|
20240315,111600,9403911600,198800,198700,198800,198600,65
|
|
20240315,111500,9390996500,198700,198700,198800,198600,66
|
|
20240315,111400,9377885100,198700,198700,198800,198600,60
|
|
20240315,111300,9365967300,198700,198700,198700,198600,49
|
|
20240315,111200,9356232300,198600,198700,198800,198600,71
|
|
20240315,111100,9342129900,198700,198700,198800,198600,161
|
|
20240315,111000,9310144100,198700,198700,198700,198600,155
|
|
20240315,110900,9279355200,198700,198700,198700,198600,137
|
|
20240315,110800,9252139800,198700,198600,198700,198600,66
|
|
20240315,110700,9239030700,198600,198700,198800,198600,294
|
|
20240315,110600,9180619300,198800,198900,198900,198800,140
|
|
20240315,110500,9152783400,198900,198900,198900,198800,80
|
|
20240315,110400,9136877700,198900,199100,199100,198900,362
|
|
20240315,110300,9064845700,199100,199000,199100,199000,110
|
|
20240315,110200,9042953500,199100,199000,199100,199000,65
|
|
20240315,110100,9030016800,199000,199100,199100,199000,67
|
|
20240315,110000,9016678800,199100,199100,199100,199000,136
|
|
20240315,105900,8989612600,199100,199200,199200,199000,107
|
|
20240315,105800,8968310600,199100,199100,199200,199000,74
|
|
20240315,105700,8953577500,199100,199200,199200,199000,100
|
|
20240315,105600,8933664200,199200,199300,199300,199200,46
|
|
20240315,105500,8924499200,199200,199100,199200,199100,363
|
|
20240315,105400,8852198800,199200,199200,199200,199100,37
|
|
20240315,105300,8844830000,199100,199100,199200,199000,108
|
|
20240315,105200,8823334800,199100,199200,199200,199100,104
|
|
20240315,105100,8802626500,199200,199100,199200,199100,84
|
|
20240315,105000,8785897400,199100,199200,199200,199000,75
|
|
20240315,104900,8770964000,199100,199100,199200,199000,145
|
|
20240315,104800,8742101000,199000,199100,199100,199000,741
|
|
20240315,104700,8594640700,199100,199000,199100,199000,395
|
|
20240315,104600,8516023800,199100,199200,199200,199000,127
|
|
20240315,104500,8490739900,199100,199200,199200,199100,128
|
|
20240315,104400,8465253700,199200,199200,199200,199100,116
|
|
20240315,104300,8442152300,199200,199100,199200,199100,192
|
|
20240315,104200,8403917000,199200,199200,199200,199100,143
|
|
20240315,104100,8375441200,199200,199200,199200,199100,74
|
|
20240315,104000,8360703800,199200,199200,199200,199100,75
|
|
20240315,103900,8345765000,199200,199200,199200,199100,93
|
|
20240315,103800,8327245500,199200,199000,199400,199000,81
|
|
20240315,103700,8311117200,199100,199100,199100,199000,87
|
|
20240315,103600,8293797200,199100,199200,199200,199100,252
|
|
20240315,103500,8243622700,199100,199400,199400,199100,94
|
|
20240315,103400,8224893800,199400,199200,199500,199200,280
|
|
20240315,103300,8169067500,199200,199100,199400,199100,60
|
|
20240315,103200,8157113400,199000,199000,199400,199000,552
|
|
20240315,103100,8047148500,199100,199000,199100,198900,330
|
|
20240315,103000,7981477500,198900,198800,198900,198800,61
|
|
20240315,102900,7969349500,198900,198900,199000,198800,95
|
|
20240315,102800,7950454100,198900,198800,198900,198700,259
|
|
20240315,102700,7898967100,198800,198700,198800,198700,131
|
|
20240315,102600,7872936800,198800,198800,198800,198700,103
|
|
20240315,102500,7852469200,198800,198700,198800,198700,84
|
|
20240315,102400,7835778100,198700,198800,198800,198700,38
|
|
20240315,102300,7828227400,198700,198800,198900,198700,177
|
|
20240315,102200,7793041600,198800,198600,198800,198600,152
|
|
20240315,102100,7762848400,198700,198800,198800,198600,169
|
|
20240315,102000,7729276400,198800,198800,198900,198700,194
|
|
20240315,101900,7690705500,198800,198800,198900,198800,85
|
|
20240315,101800,7673806500,198800,198900,198900,198800,57
|
|
20240315,101700,7662474200,198900,198900,198900,198800,149
|
|
20240315,101600,7632841800,198900,198900,198900,198800,75
|
|
20240315,101500,7617930100,198800,198900,199100,198800,91
|
|
20240315,101400,7599834400,198900,199200,199300,198900,767
|
|
20240315,101300,7447147500,199300,199200,199300,199100,74
|
|
20240315,101200,7432406100,199300,199200,199300,199100,154
|
|
20240315,101100,7401727600,199100,199200,199200,199100,459
|
|
20240315,101000,7310316400,199200,199100,199200,199100,62
|
|
20240315,100900,7297970400,199100,199100,199200,199000,96
|
|
20240315,100800,7278859400,199100,199100,199100,198900,453
|
|
20240315,100700,7188681700,199100,199000,199100,199000,68
|
|
20240315,100600,7175149200,199000,199000,199000,198900,291
|
|
20240315,100500,7117251000,199000,198700,199000,198700,129
|
|
20240315,100400,7091610500,198700,198800,198900,198700,67
|
|
20240315,100300,7078294000,198800,199100,199100,198700,752
|
|
20240315,100200,6928712200,199000,199100,199100,199000,126
|
|
20240315,100100,6903628200,199100,199000,199100,198900,92
|
|
20240315,100000,6885319900,199000,198900,199100,198900,130
|
|
20240315,095900,6859453100,198800,198800,198900,198800,423
|
|
20240315,095800,6775354300,198800,198500,198800,198500,60
|
|
20240315,095700,6763432900,198500,198400,198600,198400,54
|
|
20240315,095600,6752713600,198500,198600,198600,198500,129
|
|
20240315,095500,6727103000,198700,198800,198900,198700,63
|
|
20240315,095400,6714578200,198900,198800,198900,198800,85
|
|
20240315,095300,6697679300,198800,198800,199000,198600,961
|
|
20240315,095200,6506610600,198700,198600,198800,198500,167
|
|
20240315,095100,6473431300,198500,198400,198600,198400,64
|
|
20240315,095000,6460726400,198300,198300,198500,198300,152
|
|
20240315,094900,6430566700,198300,198100,198500,198100,159
|
|
20240315,094800,6399043600,198100,198100,198600,198000,946
|
|
20240315,094700,6211406600,198100,198100,198100,198000,186
|
|
20240315,094600,6174576300,198000,198100,198100,198000,74
|
|
20240315,094500,6159923500,198000,198000,198100,198000,328
|
|
20240315,094400,6094964100,198100,198100,198100,198000,103
|
|
20240315,094300,6074561300,198100,198100,198100,198000,135
|
|
20240315,094200,6047824700,198200,198200,198200,198000,156
|
|
20240315,094100,6016926800,198200,198000,198200,197900,343
|
|
20240315,094000,5949003800,198000,197900,198000,197900,50
|
|
20240315,093900,5939106900,198000,197900,198000,197900,70
|
|
20240315,093800,5925250000,197900,198000,198000,197900,200
|
|
20240315,093700,5885663500,198000,197900,198000,197900,147
|
|
20240315,093600,5856567300,197900,197700,198000,197700,256
|
|
20240315,093500,5805937200,197500,197600,197700,197500,118
|
|
20240315,093400,5782620500,197600,197700,197700,197600,273
|
|
20240315,093300,5728668500,197700,197700,197700,197600,132
|
|
20240315,093200,5702579500,197700,197900,197900,197600,169
|
|
20240315,093100,5669156900,197900,198000,198000,197800,52
|
|
20240315,093000,5658869000,197800,197700,198000,197600,244
|
|
20240315,092900,5610632800,197700,197600,197800,197500,421
|
|
20240315,092800,5527446700,197600,197600,197700,197500,299
|
|
20240315,092700,5468365400,197600,197800,197800,197600,224
|
|
20240315,092600,5424089400,197800,198000,198000,197700,418
|
|
20240315,092500,5341349900,198100,198200,198300,197900,233
|
|
20240315,092400,5295195500,198300,198400,198400,198200,260
|
|
20240315,092300,5243644700,198400,198400,198400,198200,429
|
|
20240315,092200,5158582700,198700,197900,198700,197900,658
|
|
20240315,092100,5028144100,197800,197300,197900,197300,703
|
|
20240315,092000,4889188700,197300,196900,197300,196900,233
|
|
20240315,091900,4843246000,196900,196900,197000,196900,577
|
|
20240315,091800,4729587600,196900,196900,197000,196800,613
|
|
20240315,091700,4608889500,196900,197000,197000,196700,560
|
|
20240315,091600,4498659900,197000,197100,197100,196900,976
|
|
20240315,091500,4306395100,197100,197400,197400,197000,1414
|
|
20240315,091400,4027542600,197500,197300,197600,197300,178
|
|
20240315,091300,3992401100,197300,197600,197700,197200,285
|
|
20240315,091200,3936164500,197300,197700,197800,197100,715
|
|
20240315,091100,3795000000,197800,197500,198000,197300,621
|
|
20240315,091000,3672241800,197500,196700,197500,196600,1919
|
|
20240315,090900,3294095000,196600,197200,197300,196600,2314
|
|
20240315,090800,2838178600,197300,197600,197600,197200,1587
|
|
20240315,090700,2524886700,197600,197700,197700,197600,1278
|
|
20240315,090600,2272312000,197700,197700,197800,197600,848
|
|
20240315,090500,2104654100,197800,197900,197900,197700,880
|
|
20240315,090400,1930573200,197900,198100,198100,197800,1350
|
|
20240315,090300,1663332100,198000,198700,198700,198000,3722
|
|
20240315,090200,925167100,198600,198700,198900,198600,628
|
|
20240315,090100,800362500,198900,200000,200000,198600,2193
|
|
20240315,090000,363874900,200000,199000,200000,199000,1774
|