735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,211200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,211100,74258945600,207000,207000,207000,207000,0
|
|
20240325,211000,74258945600,207000,207000,207000,207000,0
|
|
20240325,210900,74258945600,207000,207000,207000,207000,0
|
|
20240325,210800,74258945600,207000,207000,207000,207000,0
|
|
20240325,210700,74258945600,207000,207000,207000,207000,0
|
|
20240325,210600,74258945600,207000,207000,207000,207000,0
|
|
20240325,210500,74258945600,207000,207000,207000,207000,0
|
|
20240325,210400,74258945600,207000,207000,207000,207000,0
|
|
20240325,210300,74258945600,207000,207000,207000,207000,0
|
|
20240325,210200,74258945600,207000,207000,207000,207000,0
|
|
20240325,210100,74258945600,207000,207000,207000,207000,0
|
|
20240325,210000,74258945600,207000,207000,207000,207000,0
|
|
20240325,205900,74258945600,207000,207000,207000,207000,0
|
|
20240325,205800,74258945600,207000,207000,207000,207000,0
|
|
20240325,205700,74258945600,207000,207000,207000,207000,0
|
|
20240325,205600,74258945600,207000,207000,207000,207000,0
|
|
20240325,205500,74258945600,207000,207000,207000,207000,0
|
|
20240325,205400,74258945600,207000,207000,207000,207000,0
|
|
20240325,205300,74258945600,207000,207000,207000,207000,0
|
|
20240325,205200,74258945600,207000,207000,207000,207000,0
|
|
20240325,205100,74258945600,207000,207000,207000,207000,0
|
|
20240325,205000,74258945600,207000,207000,207000,207000,0
|
|
20240325,204900,74258945600,207000,207000,207000,207000,0
|
|
20240325,204800,74258945600,207000,207000,207000,207000,0
|
|
20240325,204700,74258945600,207000,207000,207000,207000,0
|
|
20240325,204600,74258945600,207000,207000,207000,207000,0
|
|
20240325,204500,74258945600,207000,207000,207000,207000,0
|
|
20240325,204400,74258945600,207000,207000,207000,207000,0
|
|
20240325,204300,74258945600,207000,207000,207000,207000,0
|
|
20240325,204200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,204100,74258945600,207000,207000,207000,207000,0
|
|
20240325,204000,74258945600,207000,207000,207000,207000,0
|
|
20240325,203900,74258945600,207000,207000,207000,207000,0
|
|
20240325,203800,74258945600,207000,207000,207000,207000,0
|
|
20240325,203700,74258945600,207000,207000,207000,207000,0
|
|
20240325,203600,74258945600,207000,207000,207000,207000,0
|
|
20240325,203500,74258945600,207000,207000,207000,207000,0
|
|
20240325,203400,74258945600,207000,207000,207000,207000,0
|
|
20240325,203300,74258945600,207000,207000,207000,207000,0
|
|
20240325,203200,74258945600,207000,207000,207000,207000,0
|
|
20240325,203100,74258945600,207000,207000,207000,207000,0
|
|
20240325,203000,74258945600,207000,207000,207000,207000,0
|
|
20240325,202900,74258945600,207000,207000,207000,207000,0
|
|
20240325,202800,74258945600,207000,207000,207000,207000,0
|
|
20240325,202700,74258945600,207000,207000,207000,207000,0
|
|
20240325,202600,74258945600,207000,207000,207000,207000,0
|
|
20240325,202500,74258945600,207000,207000,207000,207000,0
|
|
20240325,202400,74258945600,207000,207000,207000,207000,0
|
|
20240325,202300,74258945600,207000,207000,207000,207000,0
|
|
20240325,202200,74258945600,207000,207000,207000,207000,0
|
|
20240325,202100,74258945600,207000,207000,207000,207000,0
|
|
20240325,202000,74258945600,207000,207000,207000,207000,0
|
|
20240325,201900,74258945600,207000,207000,207000,207000,0
|
|
20240325,201800,74258945600,207000,207000,207000,207000,0
|
|
20240325,201700,74258945600,207000,207000,207000,207000,0
|
|
20240325,201600,74258945600,207000,207000,207000,207000,0
|
|
20240325,201500,74258945600,207000,207000,207000,207000,0
|
|
20240325,201400,74258945600,207000,207000,207000,207000,0
|
|
20240325,201300,74258945600,207000,207000,207000,207000,0
|
|
20240325,201200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,201100,74258945600,207000,207000,207000,207000,0
|
|
20240325,201000,74258945600,207000,207000,207000,207000,0
|
|
20240325,200900,74258945600,207000,207000,207000,207000,0
|
|
20240325,200800,74258945600,207000,207000,207000,207000,0
|
|
20240325,200700,74258945600,207000,207000,207000,207000,0
|
|
20240325,200600,74258945600,207000,207000,207000,207000,0
|
|
20240325,200500,74258945600,207000,207000,207000,207000,0
|
|
20240325,200400,74258945600,207000,207000,207000,207000,0
|
|
20240325,200300,74258945600,207000,207000,207000,207000,0
|
|
20240325,200200,74258945600,207000,207000,207000,207000,0
|
|
20240325,200100,74258945600,207000,207000,207000,207000,0
|
|
20240325,200000,74258945600,207000,207000,207000,207000,0
|
|
20240325,195900,74258945600,207000,207000,207000,207000,0
|
|
20240325,195800,74258945600,207000,207000,207000,207000,0
|
|
20240325,195700,74258945600,207000,207000,207000,207000,0
|
|
20240325,195600,74258945600,207000,207000,207000,207000,0
|
|
20240325,195500,74258945600,207000,207000,207000,207000,0
|
|
20240325,195400,74258945600,207000,207000,207000,207000,0
|
|
20240325,195300,74258945600,207000,207000,207000,207000,0
|
|
20240325,195200,74258945600,207000,207000,207000,207000,0
|
|
20240325,195100,74258945600,207000,207000,207000,207000,0
|
|
20240325,195000,74258945600,207000,207000,207000,207000,0
|
|
20240325,194900,74258945600,207000,207000,207000,207000,0
|
|
20240325,194800,74258945600,207000,207000,207000,207000,0
|
|
20240325,194700,74258945600,207000,207000,207000,207000,0
|
|
20240325,194600,74258945600,207000,207000,207000,207000,0
|
|
20240325,194500,74258945600,207000,207000,207000,207000,0
|
|
20240325,194400,74258945600,207000,207000,207000,207000,0
|
|
20240325,194300,74258945600,207000,207000,207000,207000,0
|
|
20240325,194200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,194100,74258945600,207000,207000,207000,207000,0
|
|
20240325,194000,74258945600,207000,207000,207000,207000,0
|
|
20240325,193900,74258945600,207000,207000,207000,207000,0
|
|
20240325,193800,74258945600,207000,207000,207000,207000,0
|
|
20240325,193700,74258945600,207000,207000,207000,207000,0
|
|
20240325,193600,74258945600,207000,207000,207000,207000,0
|
|
20240325,193500,74258945600,207000,207000,207000,207000,0
|
|
20240325,193400,74258945600,207000,207000,207000,207000,0
|
|
20240325,193300,74258945600,207000,207000,207000,207000,0
|
|
20240325,193200,74258945600,207000,207000,207000,207000,0
|
|
20240325,193100,74258945600,207000,207000,207000,207000,0
|
|
20240325,193000,74258945600,207000,207000,207000,207000,0
|
|
20240325,192900,74258945600,207000,207000,207000,207000,0
|
|
20240325,192800,74258945600,207000,207000,207000,207000,0
|
|
20240325,192700,74258945600,207000,207000,207000,207000,0
|
|
20240325,192600,74258945600,207000,207000,207000,207000,0
|
|
20240325,192500,74258945600,207000,207000,207000,207000,0
|
|
20240325,192400,74258945600,207000,207000,207000,207000,0
|
|
20240325,192300,74258945600,207000,207000,207000,207000,0
|
|
20240325,192200,74258945600,207000,207000,207000,207000,0
|
|
20240325,192100,74258945600,207000,207000,207000,207000,0
|
|
20240325,192000,74258945600,207000,207000,207000,207000,0
|
|
20240325,191900,74258945600,207000,207000,207000,207000,0
|
|
20240325,191800,74258945600,207000,207000,207000,207000,0
|
|
20240325,191700,74258945600,207000,207000,207000,207000,0
|
|
20240325,191600,74258945600,207000,207000,207000,207000,0
|
|
20240325,191500,74258945600,207000,207000,207000,207000,0
|
|
20240325,191400,74258945600,207000,207000,207000,207000,0
|
|
20240325,191300,74258945600,207000,207000,207000,207000,0
|
|
20240325,191200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,191100,74258945600,207000,207000,207000,207000,0
|
|
20240325,191000,74258945600,207000,207000,207000,207000,0
|
|
20240325,190900,74258945600,207000,207000,207000,207000,0
|
|
20240325,190800,74258945600,207000,207000,207000,207000,0
|
|
20240325,190700,74258945600,207000,207000,207000,207000,0
|
|
20240325,190600,74258945600,207000,207000,207000,207000,0
|
|
20240325,190500,74258945600,207000,207000,207000,207000,0
|
|
20240325,190400,74258945600,207000,207000,207000,207000,0
|
|
20240325,190300,74258945600,207000,207000,207000,207000,0
|
|
20240325,190200,74258945600,207000,207000,207000,207000,0
|
|
20240325,190100,74258945600,207000,207000,207000,207000,0
|
|
20240325,190000,74258945600,207000,207000,207000,207000,0
|
|
20240325,185900,74258945600,207000,207000,207000,207000,0
|
|
20240325,185800,74258945600,207000,207000,207000,207000,0
|
|
20240325,185700,74258945600,207000,207000,207000,207000,0
|
|
20240325,185600,74258945600,207000,207000,207000,207000,0
|
|
20240325,185500,74258945600,207000,207000,207000,207000,0
|
|
20240325,185400,74258945600,207000,207000,207000,207000,0
|
|
20240325,185300,74258945600,207000,207000,207000,207000,0
|
|
20240325,185200,74258945600,207000,207000,207000,207000,0
|
|
20240325,185100,74258945600,207000,207000,207000,207000,0
|
|
20240325,185000,74258945600,207000,207000,207000,207000,0
|
|
20240325,184900,74258945600,207000,207000,207000,207000,0
|
|
20240325,184800,74258945600,207000,207000,207000,207000,0
|
|
20240325,184700,74258945600,207000,207000,207000,207000,0
|
|
20240325,184600,74258945600,207000,207000,207000,207000,0
|
|
20240325,184500,74258945600,207000,207000,207000,207000,0
|
|
20240325,184400,74258945600,207000,207000,207000,207000,0
|
|
20240325,184300,74258945600,207000,207000,207000,207000,0
|
|
20240325,184200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,184100,74258945600,207000,207000,207000,207000,0
|
|
20240325,184000,74258945600,207000,207000,207000,207000,0
|
|
20240325,183900,74258945600,207000,207000,207000,207000,0
|
|
20240325,183800,74258945600,207000,207000,207000,207000,0
|
|
20240325,183700,74258945600,207000,207000,207000,207000,0
|
|
20240325,183600,74258945600,207000,207000,207000,207000,0
|
|
20240325,183500,74258945600,207000,207000,207000,207000,0
|
|
20240325,183400,74258945600,207000,207000,207000,207000,0
|
|
20240325,183300,74258945600,207000,207000,207000,207000,0
|
|
20240325,183200,74258945600,207000,207000,207000,207000,0
|
|
20240325,183100,74258945600,207000,207000,207000,207000,0
|
|
20240325,183000,74258945600,207000,207000,207000,207000,0
|
|
20240325,182900,74258945600,207000,207000,207000,207000,0
|
|
20240325,182800,74258945600,207000,207000,207000,207000,0
|
|
20240325,182700,74258945600,207000,207000,207000,207000,0
|
|
20240325,182600,74258945600,207000,207000,207000,207000,0
|
|
20240325,182500,74258945600,207000,207000,207000,207000,0
|
|
20240325,182400,74258945600,207000,207000,207000,207000,0
|
|
20240325,182300,74258945600,207000,207000,207000,207000,0
|
|
20240325,182200,74258945600,207000,207000,207000,207000,0
|
|
20240325,182100,74258945600,207000,207000,207000,207000,0
|
|
20240325,182000,74258945600,207000,207000,207000,207000,0
|
|
20240325,181900,74258945600,207000,207000,207000,207000,0
|
|
20240325,181800,74258945600,207000,207000,207000,207000,0
|
|
20240325,181700,74258945600,207000,207000,207000,207000,0
|
|
20240325,181600,74258945600,207000,207000,207000,207000,0
|
|
20240325,181500,74258945600,207000,207000,207000,207000,0
|
|
20240325,181400,74258945600,207000,207000,207000,207000,0
|
|
20240325,181300,74258945600,207000,207000,207000,207000,0
|
|
20240325,181200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,181100,74258945600,207000,207000,207000,207000,0
|
|
20240325,181000,74258945600,207000,207000,207000,207000,0
|
|
20240325,180900,74258945600,207000,207000,207000,207000,0
|
|
20240325,180800,74258945600,207000,207000,207000,207000,0
|
|
20240325,180700,74258945600,207000,207000,207000,207000,0
|
|
20240325,180600,74258945600,207000,207000,207000,207000,0
|
|
20240325,180500,74258945600,207000,207000,207000,207000,0
|
|
20240325,180400,74258945600,207000,207000,207000,207000,0
|
|
20240325,180300,74258945600,207000,207000,207000,207000,0
|
|
20240325,180200,74258945600,207000,207000,207000,207000,0
|
|
20240325,180100,74258945600,207000,207000,207000,207000,0
|
|
20240325,180000,74258945600,207000,207000,207000,207000,0
|
|
20240325,175900,74258945600,207000,207000,207000,207000,0
|
|
20240325,175800,74258945600,207000,207000,207000,207000,0
|
|
20240325,175700,74258945600,207000,207000,207000,207000,0
|
|
20240325,175600,74258945600,207000,207000,207000,207000,0
|
|
20240325,175500,74258945600,207000,207000,207000,207000,0
|
|
20240325,175400,74258945600,207000,207000,207000,207000,0
|
|
20240325,175300,74258945600,207000,207000,207000,207000,0
|
|
20240325,175200,74258945600,207000,207000,207000,207000,0
|
|
20240325,175100,74258945600,207000,207000,207000,207000,0
|
|
20240325,175000,74258945600,207000,207000,207000,207000,0
|
|
20240325,174900,74258945600,207000,207000,207000,207000,0
|
|
20240325,174800,74258945600,207000,207000,207000,207000,0
|
|
20240325,174700,74258945600,207000,207000,207000,207000,0
|
|
20240325,174600,74258945600,207000,207000,207000,207000,0
|
|
20240325,174500,74258945600,207000,207000,207000,207000,0
|
|
20240325,174400,74258945600,207000,207000,207000,207000,0
|
|
20240325,174300,74258945600,207000,207000,207000,207000,0
|
|
20240325,174200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,174100,74258945600,207000,207000,207000,207000,0
|
|
20240325,174000,74258945600,207000,207000,207000,207000,0
|
|
20240325,173900,74258945600,207000,207000,207000,207000,0
|
|
20240325,173800,74258945600,207000,207000,207000,207000,0
|
|
20240325,173700,74258945600,207000,207000,207000,207000,0
|
|
20240325,173600,74258945600,207000,207000,207000,207000,0
|
|
20240325,173500,74258945600,207000,207000,207000,207000,0
|
|
20240325,173400,74258945600,207000,207000,207000,207000,0
|
|
20240325,173300,74258945600,207000,207000,207000,207000,0
|
|
20240325,173200,74258945600,207000,207000,207000,207000,0
|
|
20240325,173100,74258945600,207000,207000,207000,207000,0
|
|
20240325,173000,74258945600,207000,207000,207000,207000,0
|
|
20240325,172900,74258945600,207000,207000,207000,207000,0
|
|
20240325,172800,74258945600,207000,207000,207000,207000,0
|
|
20240325,172700,74258945600,207000,207000,207000,207000,0
|
|
20240325,172600,74258945600,207000,207000,207000,207000,0
|
|
20240325,172500,74258945600,207000,207000,207000,207000,0
|
|
20240325,172400,74258945600,207000,207000,207000,207000,0
|
|
20240325,172300,74258945600,207000,207000,207000,207000,0
|
|
20240325,172200,74258945600,207000,207000,207000,207000,0
|
|
20240325,172100,74258945600,207000,207000,207000,207000,0
|
|
20240325,172000,74258945600,207000,207000,207000,207000,0
|
|
20240325,171900,74258945600,207000,207000,207000,207000,0
|
|
20240325,171800,74258945600,207000,207000,207000,207000,0
|
|
20240325,171700,74258945600,207000,207000,207000,207000,0
|
|
20240325,171600,74258945600,207000,207000,207000,207000,0
|
|
20240325,171500,74258945600,207000,207000,207000,207000,0
|
|
20240325,171400,74258945600,207000,207000,207000,207000,0
|
|
20240325,171300,74258945600,207000,207000,207000,207000,0
|
|
20240325,171200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,171100,74258945600,207000,207000,207000,207000,0
|
|
20240325,171000,74258945600,207000,207000,207000,207000,0
|
|
20240325,170900,74258945600,207000,207000,207000,207000,0
|
|
20240325,170800,74258945600,207000,207000,207000,207000,0
|
|
20240325,170700,74258945600,207000,207000,207000,207000,0
|
|
20240325,170600,74258945600,207000,207000,207000,207000,0
|
|
20240325,170500,74258945600,207000,207000,207000,207000,0
|
|
20240325,170400,74258945600,207000,207000,207000,207000,0
|
|
20240325,170300,74258945600,207000,207000,207000,207000,0
|
|
20240325,170200,74258945600,207000,207000,207000,207000,0
|
|
20240325,170100,74258945600,207000,207000,207000,207000,0
|
|
20240325,170000,74258945600,207000,207000,207000,207000,0
|
|
20240325,165900,74258945600,207000,207000,207000,207000,0
|
|
20240325,165800,74258945600,207000,207000,207000,207000,0
|
|
20240325,165700,74258945600,207000,207000,207000,207000,0
|
|
20240325,165600,74258945600,207000,207000,207000,207000,0
|
|
20240325,165500,74258945600,207000,207000,207000,207000,0
|
|
20240325,165400,74258945600,207000,207000,207000,207000,0
|
|
20240325,165300,74258945600,207000,207000,207000,207000,0
|
|
20240325,165200,74258945600,207000,207000,207000,207000,0
|
|
20240325,165100,74258945600,207000,207000,207000,207000,0
|
|
20240325,165000,74258945600,207000,207000,207000,207000,0
|
|
20240325,164900,74258945600,207000,207000,207000,207000,0
|
|
20240325,164800,74258945600,207000,207000,207000,207000,0
|
|
20240325,164700,74258945600,207000,207000,207000,207000,0
|
|
20240325,164600,74258945600,207000,207000,207000,207000,0
|
|
20240325,164500,74258945600,207000,207000,207000,207000,0
|
|
20240325,164400,74258945600,207000,207000,207000,207000,0
|
|
20240325,164300,74258945600,207000,207000,207000,207000,0
|
|
20240325,164200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,164100,74258945600,207000,207000,207000,207000,0
|
|
20240325,164000,74258945600,207000,207000,207000,207000,0
|
|
20240325,163900,74258945600,207000,207000,207000,207000,0
|
|
20240325,163800,74258945600,207000,207000,207000,207000,0
|
|
20240325,163700,74258945600,207000,207000,207000,207000,0
|
|
20240325,163600,74258945600,207000,207000,207000,207000,0
|
|
20240325,163500,74258945600,207000,207000,207000,207000,0
|
|
20240325,163400,74258945600,207000,207000,207000,207000,0
|
|
20240325,163300,74258945600,207000,207000,207000,207000,0
|
|
20240325,163200,74258945600,207000,207000,207000,207000,0
|
|
20240325,163100,74258945600,207000,207000,207000,207000,0
|
|
20240325,163000,74258945600,207000,207000,207000,207000,0
|
|
20240325,162900,74258945600,207000,207000,207000,207000,0
|
|
20240325,162800,74258945600,207000,207000,207000,207000,0
|
|
20240325,162700,74258945600,207000,207000,207000,207000,0
|
|
20240325,162600,74258945600,207000,207000,207000,207000,0
|
|
20240325,162500,74258945600,207000,207000,207000,207000,0
|
|
20240325,162400,74258945600,207000,207000,207000,207000,0
|
|
20240325,162300,74258945600,207000,207000,207000,207000,0
|
|
20240325,162200,74258945600,207000,207000,207000,207000,0
|
|
20240325,162100,74258945600,207000,207000,207000,207000,0
|
|
20240325,162000,74258945600,207000,207000,207000,207000,0
|
|
20240325,161900,74258945600,207000,207000,207000,207000,0
|
|
20240325,161800,74258945600,207000,207000,207000,207000,0
|
|
20240325,161700,74258945600,207000,207000,207000,207000,0
|
|
20240325,161600,74258945600,207000,207000,207000,207000,0
|
|
20240325,161500,74258945600,207000,207000,207000,207000,0
|
|
20240325,161400,74258945600,207000,207000,207000,207000,0
|
|
20240325,161300,74258945600,207000,207000,207000,207000,0
|
|
20240325,161200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,161100,74258945600,207000,207000,207000,207000,0
|
|
20240325,161000,74258945600,207000,207000,207000,207000,0
|
|
20240325,160900,74258945600,207000,207000,207000,207000,0
|
|
20240325,160800,74258945600,207000,207000,207000,207000,0
|
|
20240325,160700,74258945600,207000,207000,207000,207000,0
|
|
20240325,160600,74258945600,207000,207000,207000,207000,0
|
|
20240325,160500,74258945600,207000,207000,207000,207000,0
|
|
20240325,160400,74258945600,207000,207000,207000,207000,0
|
|
20240325,160300,74258945600,207000,207000,207000,207000,0
|
|
20240325,160200,74258945600,207000,207000,207000,207000,0
|
|
20240325,160100,74258945600,207000,207000,207000,207000,0
|
|
20240325,160000,74258945600,207000,207000,207000,207000,0
|
|
20240325,155900,74258945600,207000,207000,207000,207000,0
|
|
20240325,155800,74258945600,207000,207000,207000,207000,0
|
|
20240325,155700,74258945600,207000,207000,207000,207000,0
|
|
20240325,155600,74258945600,207000,207000,207000,207000,0
|
|
20240325,155500,74258945600,207000,207000,207000,207000,0
|
|
20240325,155400,74258945600,207000,207000,207000,207000,0
|
|
20240325,155300,74258945600,207000,207000,207000,207000,0
|
|
20240325,155200,74258945600,207000,207000,207000,207000,0
|
|
20240325,155100,74258945600,207000,207000,207000,207000,0
|
|
20240325,155000,74258945600,207000,207000,207000,207000,0
|
|
20240325,154900,74258945600,207000,207000,207000,207000,0
|
|
20240325,154800,74258945600,207000,207000,207000,207000,0
|
|
20240325,154700,74258945600,207000,207000,207000,207000,0
|
|
20240325,154600,74258945600,207000,207000,207000,207000,0
|
|
20240325,154500,74258945600,207000,207000,207000,207000,0
|
|
20240325,154400,74258945600,207000,207000,207000,207000,0
|
|
20240325,154300,74258945600,207000,207000,207000,207000,0
|
|
20240325,154200,74258945600,207000,207000,207000,207000,9944
|
|
20240325,154100,74258945600,207000,207000,207000,207000,0
|
|
20240325,154000,74258945600,207000,207000,207000,207000,0
|
|
20240325,153900,74258945600,207000,207000,207000,207000,0
|
|
20240325,153800,74258945600,207000,207000,207000,207000,0
|
|
20240325,153700,74258945600,207000,207000,207000,207000,0
|
|
20240325,153600,74258945600,207000,207000,207000,207000,0
|
|
20240325,153500,74258945600,207000,207000,207000,207000,0
|
|
20240325,153400,74258945600,207000,207000,207000,207000,0
|
|
20240325,153300,74258945600,207000,207000,207000,207000,0
|
|
20240325,153200,74258945600,207000,207000,207000,207000,0
|
|
20240325,153100,74258945600,207000,207000,207000,207000,0
|
|
20240325,153000,74258945600,207000,207000,207000,207000,9944
|
|
20240325,152900,72200537600,207000,207000,207000,207000,0
|
|
20240325,152800,72200537600,207000,207000,207000,207000,0
|
|
20240325,152700,72200537600,207000,207000,207000,207000,0
|
|
20240325,152600,72200537600,207000,207000,207000,207000,0
|
|
20240325,152500,72200537600,207000,207000,207000,207000,0
|
|
20240325,152400,72200537600,207000,207000,207000,207000,0
|
|
20240325,152300,72200537600,207000,207000,207000,207000,0
|
|
20240325,152200,72200537600,207000,207000,207000,207000,0
|
|
20240325,152100,72200537600,207000,207000,207000,207000,0
|
|
20240325,152000,72200537600,207000,207000,207000,207000,0
|
|
20240325,151900,72200537600,207000,207000,207500,206500,1922
|
|
20240325,151800,71802827600,207000,207000,207000,206500,1244
|
|
20240325,151700,71545367100,206500,207000,207000,206500,1043
|
|
20240325,151600,71329724100,206500,206500,207000,206500,424
|
|
20240325,151500,71242115100,206500,207000,207500,206500,1628
|
|
20240325,151400,70905357100,207000,207500,207500,207000,227
|
|
20240325,151300,70858324600,207500,207000,207500,206500,937
|
|
20240325,151200,70664181100,207000,207000,207000,206500,800
|
|
20240325,151100,70498605600,207000,207000,207500,206500,1075
|
|
20240325,151000,70276164100,207000,207000,207500,207000,308
|
|
20240325,150900,70212371100,207000,207000,207500,206500,1220
|
|
20240325,150800,69959828600,207000,207000,207000,206500,745
|
|
20240325,150700,69805676100,207000,207000,207000,206500,464
|
|
20240325,150600,69709669100,207000,206500,207000,206500,481
|
|
20240325,150500,69610206600,206500,206500,207000,206500,368
|
|
20240325,150400,69534086100,206500,207000,207000,206500,405
|
|
20240325,150300,69450330600,207000,206500,207000,206500,460
|
|
20240325,150200,69355165600,206500,207000,207000,206000,973
|
|
20240325,150100,69154075600,207000,207000,207500,206500,865
|
|
20240325,150000,68975128100,207000,206500,207500,206500,1223
|
|
20240325,145900,68722018600,206500,206500,207500,206500,917
|
|
20240325,145800,68532150600,207000,208000,208000,207000,2621
|
|
20240325,145700,67987914100,207500,208000,208500,207500,1440
|
|
20240325,145600,67688428600,208000,207000,208000,206500,10230
|
|
20240325,145500,65564118100,207000,206000,207000,206000,2188
|
|
20240325,145400,65112260100,206500,206500,206500,206000,861
|
|
20240325,145300,64934652100,206500,206500,206500,206000,492
|
|
20240325,145200,64833246100,206000,206500,207000,206000,1318
|
|
20240325,145100,64561076100,207000,207000,207000,206500,798
|
|
20240325,145000,64396201100,207000,206500,207000,206500,747
|
|
20240325,144900,64241851600,206500,206500,207000,206500,433
|
|
20240325,144800,64152335600,207000,207000,207000,206500,821
|
|
20240325,144700,63982701100,207000,206500,207500,206500,1438
|
|
20240325,144600,63684989100,207000,207500,207500,207000,2044
|
|
20240325,144500,63261722600,207000,207500,208000,207000,2561
|
|
20240325,144400,62730223600,207500,208500,208500,207500,1823
|
|
20240325,144300,62350904100,208500,208000,208500,208000,1164
|
|
20240325,144200,62108686600,208000,208000,208500,208000,2894
|
|
20240325,144100,61506132100,208000,208500,208500,207500,2145
|
|
20240325,144000,61060019100,208000,208500,208500,208000,1749
|
|
20240325,143900,60695591600,208500,207500,208500,207500,5635
|
|
20240325,143800,59522883600,208000,208000,208000,207500,2193
|
|
20240325,143700,59066834600,208000,207500,208000,207000,2388
|
|
20240325,143600,58571030100,207000,207500,208000,207000,4315
|
|
20240325,143500,57675588100,207500,207500,207500,207000,2736
|
|
20240325,143400,57107982600,207500,207000,207500,206500,3379
|
|
20240325,143300,56408523600,206500,207000,207000,206500,3826
|
|
20240325,143200,55616641600,206500,206000,207000,205500,10611
|
|
20240325,143100,53428703100,205500,206000,206000,205500,4867
|
|
20240325,143000,52426186600,205500,206000,206000,205500,1863
|
|
20240325,142900,52042451600,206000,205500,206000,205000,8417
|
|
20240325,142800,50312315100,205500,204500,205500,204500,2318
|
|
20240325,142700,49836538600,204500,204500,205000,204500,1213
|
|
20240325,142600,49587939100,205000,205000,205000,204500,771
|
|
20240325,142500,49429968100,205000,204500,205000,204500,315
|
|
20240325,142400,49365431600,204500,205000,205000,204500,654
|
|
20240325,142300,49231496100,205000,205000,205000,204500,531
|
|
20240325,142200,49122706600,205000,204500,205000,204500,361
|
|
20240325,142100,49048709100,204500,205000,205000,204500,283
|
|
20240325,142000,48990712600,204500,204500,205000,204500,227
|
|
20240325,141900,48944184100,204500,205000,205500,204500,1813
|
|
20240325,141800,48572565600,204500,204500,205000,204500,285
|
|
20240325,141700,48514159100,205000,205000,205500,204500,1474
|
|
20240325,141600,48211980100,205000,205500,205500,205000,1124
|
|
20240325,141500,47981318600,205000,205500,205500,205000,477
|
|
20240325,141400,47883393100,205500,205500,205500,205000,780
|
|
20240325,141300,47723219600,205000,204500,205500,204500,8379
|
|
20240325,141200,46004822100,204500,205000,205000,204500,1016
|
|
20240325,141100,45796821100,204500,205000,205000,204500,363
|
|
20240325,141000,45722450600,205000,205000,205000,204500,660
|
|
20240325,140900,45587255600,204500,205000,205000,204500,467
|
|
20240325,140800,45491654100,205000,204500,205000,204500,1085
|
|
20240325,140700,45269253600,204500,204500,205000,204000,4305
|
|
20240325,140600,44388656100,204500,204000,204500,204000,685
|
|
20240325,140500,44248635600,204000,204000,204500,203500,3268
|
|
20240325,140400,43581213600,204000,204000,204000,203500,1197
|
|
20240325,140300,43337029600,203500,203500,204000,203500,196
|
|
20240325,140200,43297069600,203500,203500,204000,203000,3966
|
|
20240325,140100,42489341600,203500,203500,203500,203000,404
|
|
20240325,140000,42407149100,203000,203500,203500,203000,130
|
|
20240325,135900,42380732100,203500,203500,203500,203000,200
|
|
20240325,135800,42340080100,203500,203500,203500,203000,196
|
|
20240325,135700,42300214100,203000,203500,203500,203000,191
|
|
20240325,135600,42261368600,203500,203000,203500,203000,215
|
|
20240325,135500,42217650600,203000,203500,203500,203000,220
|
|
20240325,135400,42172917600,203000,203500,203500,203000,293
|
|
20240325,135300,42113356600,203500,203000,203500,203000,321
|
|
20240325,135200,42048120100,203000,203000,203500,202500,827
|
|
20240325,135100,41880322100,202500,203000,203500,202500,1463
|
|
20240325,135000,41583411100,203000,203500,203500,203000,324
|
|
20240325,134900,41517556100,203500,203500,203500,203000,181
|
|
20240325,134800,41480732100,203500,203500,203500,203000,110
|
|
20240325,134700,41458367100,203000,203500,203500,203000,222
|
|
20240325,134600,41413231100,203500,203000,203500,202500,520
|
|
20240325,134500,41307650100,202500,203000,203500,202500,285
|
|
20240325,134400,41249782600,203500,203000,203500,203000,220
|
|
20240325,134300,41205095600,203500,203500,203500,203000,40
|
|
20240325,134200,41196960600,203000,203000,203500,203000,67
|
|
20240325,134100,41183341600,203500,203000,203500,203000,194
|
|
20240325,134000,41143897600,203500,203000,203500,203000,302
|
|
20240325,133900,41082569600,203000,203500,203500,203000,55
|
|
20240325,133800,41071386100,203500,203500,203500,203000,74
|
|
20240325,133700,41056343600,203500,203500,203500,203000,119
|
|
20240325,133600,41032159100,203000,203000,203500,203000,250
|
|
20240325,133500,40981392100,203500,203500,203500,203000,288
|
|
20240325,133400,40922887100,203500,203500,203500,203000,669
|
|
20240325,133300,40786979100,203000,203000,203500,203000,99
|
|
20240325,133200,40766851600,203500,203000,203500,203000,412
|
|
20240325,133100,40683035600,203500,203500,203500,203000,136
|
|
20240325,133000,40655383600,203000,203500,203500,203000,164
|
|
20240325,132900,40622045600,203500,203500,203500,203000,200
|
|
20240325,132800,40581371600,203000,203000,203500,203000,248
|
|
20240325,132700,40530980600,203000,203500,203500,203000,210
|
|
20240325,132600,40488301600,203500,203000,203500,203000,54
|
|
20240325,132500,40477316600,203000,203500,203500,203000,177
|
|
20240325,132400,40441314600,203500,203500,203500,203000,100
|
|
20240325,132300,40420996600,203500,203000,203500,203000,135
|
|
20240325,132200,40393565600,203000,203000,203500,203000,108
|
|
20240325,132100,40371626100,203000,203500,203500,203000,232
|
|
20240325,132000,40324510600,203000,203000,203500,203000,100
|
|
20240325,131900,40304185600,203000,203000,203500,202500,363
|
|
20240325,131800,40230494600,203000,203500,203500,203000,212
|
|
20240325,131700,40187442100,203500,203500,203500,203000,139
|
|
20240325,131600,40159196600,203000,203000,203500,203000,72
|
|
20240325,131500,40144568600,203500,203000,203500,203000,151
|
|
20240325,131400,40113898600,203000,203500,203500,203000,874
|
|
20240325,131300,39936469100,203500,203000,203500,203000,346
|
|
20240325,131200,39866156100,203000,203000,203500,203000,112
|
|
20240325,131100,39843388100,203000,203000,203500,203000,76
|
|
20240325,131000,39827925600,203500,203000,203500,202500,398
|
|
20240325,130900,39747056100,202500,203000,203000,202500,234
|
|
20240325,130800,39699587600,203500,203500,203500,202000,1084
|
|
20240325,130700,39479811600,203000,202500,203500,202500,741
|
|
20240325,130600,39329370600,203000,202000,203000,202000,1964
|
|
20240325,130500,38930998600,202500,202000,202500,202000,147
|
|
20240325,130400,38901242600,202500,202000,202500,202000,24
|
|
20240325,130300,38896388600,202500,202500,202500,202000,160
|
|
20240325,130200,38863997100,202000,202000,202500,202000,108
|
|
20240325,130100,38842175600,202000,202000,202500,202000,24
|
|
20240325,130000,38837320600,202500,202500,202500,202000,53
|
|
20240325,125900,38826591600,202000,202500,202500,202000,66
|
|
20240325,125800,38813251100,202500,202000,202500,202000,127
|
|
20240325,125700,38787536100,202000,202500,202500,202000,36
|
|
20240325,125600,38780251100,202500,202500,202500,202000,101
|
|
20240325,125500,38759832600,202500,202000,202500,202000,72
|
|
20240325,125400,38745271100,202000,203000,203000,202000,680
|
|
20240325,125300,38607567600,202500,203000,203000,202500,2127
|
|
20240325,125200,38176825600,203000,202500,203000,202500,159
|
|
20240325,125100,38144607600,202500,203000,203000,202500,85
|
|
20240325,125000,38127378600,203000,203000,203000,202500,86
|
|
20240325,124900,38109942100,203000,203000,203000,202500,597
|
|
20240325,124800,37988767600,202500,203000,203000,202500,327
|
|
20240325,124700,37922452100,203000,202500,203000,202500,111
|
|
20240325,124600,37899957600,202500,202500,203000,202500,112
|
|
20240325,124500,37877241100,202500,203000,203000,202500,159
|
|
20240325,124400,37844970600,203000,202500,203000,202500,53
|
|
20240325,124300,37834218600,203000,202500,203000,202500,436
|
|
20240325,124200,37745723600,203000,202000,203000,202000,1233
|
|
20240325,124100,37496035600,202500,202500,202500,202000,116
|
|
20240325,124000,37472547100,202500,202000,202500,202000,64
|
|
20240325,123900,37459601600,202500,202500,202500,202000,189
|
|
20240325,123800,37421359100,202500,202000,202500,202000,123
|
|
20240325,123700,37396500600,202500,202000,202500,202000,380
|
|
20240325,123600,37319563600,202000,202500,202500,202000,164
|
|
20240325,123500,37286372600,202500,202500,202500,202000,77
|
|
20240325,123400,37270789600,202500,202500,202500,202000,96
|
|
20240325,123300,37251355100,202500,202500,202500,202000,117
|
|
20240325,123200,37227701600,202500,202500,202500,202000,71
|
|
20240325,123100,37213342600,202000,202000,202500,202000,194
|
|
20240325,123000,37174096100,202000,202500,202500,202000,72
|
|
20240325,122900,37159545100,202000,202000,202500,202000,172
|
|
20240325,122800,37124794100,202500,202000,202500,202000,107
|
|
20240325,122700,37103163100,202000,202500,202500,202000,179
|
|
20240325,122600,37066993100,202000,202000,202500,202000,75
|
|
20240325,122500,37051830100,202500,202500,202500,202000,39
|
|
20240325,122400,37043941100,202000,202000,202500,202000,83
|
|
20240325,122300,37027153600,202500,202000,202500,202000,93
|
|
20240325,122200,37008348100,202500,202500,202500,202000,329
|
|
20240325,122100,36941755100,202000,202000,202500,202000,149
|
|
20240325,122000,36911622600,202500,202500,202500,202000,74
|
|
20240325,121900,36896654600,202500,202500,202500,202000,125
|
|
20240325,121800,36871358100,202500,202000,202500,202000,160
|
|
20240325,121700,36839030100,202500,202000,202500,202000,69
|
|
20240325,121600,36825089100,202000,202000,202500,202000,133
|
|
20240325,121500,36798212600,202000,202000,202500,201500,709
|
|
20240325,121400,36654958100,202000,201500,202000,201500,38
|
|
20240325,121300,36647293600,201500,201500,202000,201500,57
|
|
20240325,121200,36635807100,201500,201500,202000,201500,26
|
|
20240325,121100,36630557100,201500,202000,202000,201500,22
|
|
20240325,121000,36626116600,201500,201500,202000,201500,76
|
|
20240325,120900,36610801600,201500,202000,202000,201500,100
|
|
20240325,120800,36590623600,202000,201500,202000,201500,37
|
|
20240325,120700,36583160100,201500,202000,202000,201500,1610
|
|
20240325,120600,36258220600,201500,202000,202000,201500,123
|
|
20240325,120500,36233428100,201500,201500,202000,201500,86
|
|
20240325,120400,36216084600,201500,202000,202000,201500,50
|
|
20240325,120300,36206004600,201500,201500,202000,201500,98
|
|
20240325,120200,36186222600,201500,201500,202000,201500,280
|
|
20240325,120100,36129668100,202000,201500,202000,201500,109
|
|
20240325,120000,36107676600,202000,201500,202000,201500,23
|
|
20240325,115900,36103040100,201500,202000,202000,201500,287
|
|
20240325,115800,36045172600,201500,201500,202000,201500,142
|
|
20240325,115700,36016545100,201500,201500,202000,201500,150
|
|
20240325,115600,35986318100,201500,201500,202000,201500,132
|
|
20240325,115500,35959712100,201500,201500,201500,201500,152
|
|
20240325,115400,35929084100,201500,201500,202000,201500,149
|
|
20240325,115300,35899048600,201500,201500,201500,201500,668
|
|
20240325,115200,35764446600,201500,201500,202000,201500,602
|
|
20240325,115100,35643139600,201500,202000,202000,201500,96
|
|
20240325,115000,35623750100,202000,201500,202000,201500,104
|
|
20240325,114900,35602756100,202000,201500,202000,201500,68
|
|
20240325,114800,35589041600,201500,202000,202000,201500,67
|
|
20240325,114700,35575517100,202000,202500,202500,202000,164
|
|
20240325,114600,35542386600,202000,201500,202500,201500,43
|
|
20240325,114500,35533691600,201500,202000,202500,201500,582
|
|
20240325,114400,35416127600,202000,202000,202500,202000,796
|
|
20240325,114300,35255322600,202000,202000,202500,202000,171
|
|
20240325,114200,35220773600,202000,202500,202500,202000,58
|
|
20240325,114100,35209056600,202500,202000,202500,202000,213
|
|
20240325,114000,35165954100,202000,202500,202500,202000,623
|
|
20240325,113900,35040107100,202000,202000,202500,201500,1865
|
|
20240325,113800,34663326100,202000,202000,202500,202000,162
|
|
20240325,113700,34630599100,202000,202500,202500,202000,116
|
|
20240325,113600,34607159100,202000,202500,202500,202000,34
|
|
20240325,113500,34600280100,202000,202000,202500,202000,61
|
|
20240325,113400,34587957600,202000,202000,202500,202000,75
|
|
20240325,113300,34572797100,202000,202000,202500,202000,112
|
|
20240325,113200,34550140100,202000,202000,202500,202000,49
|
|
20240325,113100,34540236600,202000,202000,202500,202000,201
|
|
20240325,113000,34499602600,202500,202000,202500,202000,129
|
|
20240325,112900,34473501600,202500,202000,202500,202000,83
|
|
20240325,112800,34456724600,202500,202500,203000,202000,152
|
|
20240325,112700,34425945600,202500,202000,202500,202000,788
|
|
20240325,112600,34266432600,202000,202000,202500,201500,323
|
|
20240325,112500,34201192100,202000,202000,202000,201500,199
|
|
20240325,112400,34161009100,202000,202000,202500,201500,749
|
|
20240325,112300,34009707100,202000,202500,202500,202000,196
|
|
20240325,112200,33970099600,202500,202500,202500,202000,134
|
|
20240325,112100,33943022600,202500,202500,202500,202000,1570
|
|
20240325,112000,33625214100,202500,203000,203000,202500,491
|
|
20240325,111900,33525759600,202500,203000,203000,202500,86
|
|
20240325,111800,33508312600,203000,202500,203000,202500,79
|
|
20240325,111700,33492296100,203000,203000,203000,202500,127
|
|
20240325,111600,33466546100,202500,202500,203000,202500,274
|
|
20240325,111500,33411019100,202500,202500,203000,202500,153
|
|
20240325,111400,33380018600,203000,202500,203000,202500,150
|
|
20240325,111300,33349637600,203000,202500,203000,202500,242
|
|
20240325,111200,33300522100,202500,202500,202500,202500,358
|
|
20240325,111100,33228027100,202500,202500,203000,202500,319
|
|
20240325,111000,33163422600,202500,202500,203000,202500,213
|
|
20240325,110900,33120276100,202500,203500,203500,202500,1121
|
|
20240325,110800,32892827100,203000,203500,203500,203000,993
|
|
20240325,110700,32691205600,203500,204000,204000,203500,249
|
|
20240325,110600,32640511600,203500,203500,204000,203000,342
|
|
20240325,110500,32570892100,203500,203500,204000,203500,363
|
|
20240325,110400,32497010600,203500,204000,204000,203000,618
|
|
20240325,110300,32371095100,204000,204000,204000,203000,3732
|
|
20240325,110200,31610346600,203500,203500,204000,203500,402
|
|
20240325,110100,31528514100,203500,203500,204000,203500,427
|
|
20240325,110000,31441578100,203500,204000,204500,203500,1138
|
|
20240325,105900,31209451600,204000,204000,204500,203500,1181
|
|
20240325,105800,30968524100,204000,205000,205000,204000,598
|
|
20240325,105700,30846289600,204500,205000,205000,204500,280
|
|
20240325,105600,30789007100,204500,205000,205000,204500,984
|
|
20240325,105500,30587656600,204500,204500,205000,204500,1660
|
|
20240325,105400,30247641100,204500,205500,205500,204500,1034
|
|
20240325,105300,30035711600,205000,205000,205500,205000,3217
|
|
20240325,105200,29374813600,205000,204500,205500,204500,3921
|
|
20240325,105100,28571594100,204000,204000,204500,204000,933
|
|
20240325,105000,28380969100,204500,204000,204500,203500,1130
|
|
20240325,104900,28150620600,204000,204000,204000,203500,1269
|
|
20240325,104800,27892056100,203500,204500,204500,203500,1480
|
|
20240325,104700,27590083100,204000,205000,205000,204000,2156
|
|
20240325,104600,27149101100,205000,206000,206000,204500,3599
|
|
20240325,104500,26409908100,205500,205000,206000,205000,2769
|
|
20240325,104400,25840763100,205500,205000,205500,204500,3150
|
|
20240325,104300,25195096100,204500,205000,205000,204500,1544
|
|
20240325,104200,24878923600,204500,204500,205000,204000,9370
|
|
20240325,104100,22959169100,204500,204000,204500,203500,2656
|
|
20240325,104000,22416515100,204000,203500,204000,203500,2058
|
|
20240325,103900,21996727100,204000,204000,204000,203500,1572
|
|
20240325,103800,21676092100,203500,203000,204000,203000,1361
|
|
20240325,103700,21399035600,203000,203500,204000,203000,966
|
|
20240325,103600,21202419600,203500,205000,205000,203500,2779
|
|
20240325,103500,20633993100,205000,204000,205000,203500,5773
|
|
20240325,103400,19453477600,203500,203500,204000,203000,5067
|
|
20240325,103300,18420350600,203500,202500,204000,202500,5977
|
|
20240325,103200,17205424100,202500,202000,203000,202000,4379
|
|
20240325,103100,16317542600,202500,202000,202500,201500,2661
|
|
20240325,103000,15779618100,201500,202000,202000,201500,2463
|
|
20240325,102900,15282110600,202000,201500,202000,201000,3384
|
|
20240325,102800,14599515100,201500,201500,202000,201000,1489
|
|
20240325,102700,14299509600,201500,201000,202000,201000,2090
|
|
20240325,102600,13878343600,201000,199900,201000,199800,5668
|
|
20240325,102500,12742941100,199800,199800,199900,199700,1266
|
|
20240325,102400,12489981200,199800,199700,199800,199700,807
|
|
20240325,102300,12328774300,199800,199600,199800,199600,1107
|
|
20240325,102200,12107679600,199600,199600,199700,199500,657
|
|
20240325,102100,11976551200,199600,198900,199700,198900,4595
|
|
20240325,102000,11060896400,198900,198800,199000,198800,129
|
|
20240325,101900,11035228300,198800,199100,199100,198800,436
|
|
20240325,101800,10948470200,199000,199200,199200,199000,766
|
|
20240325,101700,10795971300,199200,199200,199300,199100,547
|
|
20240325,101600,10687013900,199200,198800,199300,198800,3356
|
|
20240325,101500,10018718000,198700,198600,198900,198400,2063
|
|
20240325,101400,9608797400,198500,198100,198600,198100,3793
|
|
20240325,101300,8856463400,198200,197800,198200,197700,4265
|
|
20240325,101200,8012226700,197700,197700,197800,197700,78
|
|
20240325,101100,7996804800,197700,197800,197800,197700,259
|
|
20240325,101000,7945593900,197800,197700,197800,197700,176
|
|
20240325,100900,7910784800,197800,197700,197800,197700,294
|
|
20240325,100800,7852633400,197700,197700,197800,197600,340
|
|
20240325,100700,7785413600,197600,197700,197700,197600,458
|
|
20240325,100600,7694874500,197700,197700,197700,197600,201
|
|
20240325,100500,7655146800,197700,197800,197800,197600,192
|
|
20240325,100400,7617189100,197800,197700,197800,197600,261
|
|
20240325,100300,7565591300,197700,197700,197700,197600,75
|
|
20240325,100200,7550764400,197700,197500,197900,197500,2126
|
|
20240325,100100,7130300700,197500,197300,197500,197200,447
|
|
20240325,100000,7042077500,197300,197400,197400,197100,140
|
|
20240325,095900,7014462000,197300,197100,197300,197100,168
|
|
20240325,095800,6981336600,197200,197300,197400,197200,211
|
|
20240325,095700,6939697500,197300,197200,197400,197000,138
|
|
20240325,095600,6912490500,197200,197400,197400,197200,302
|
|
20240325,095500,6852895600,197400,197500,197500,197300,146
|
|
20240325,095400,6824069300,197400,197100,197500,197100,273
|
|
20240325,095300,6770170500,197100,197400,197500,196900,988
|
|
20240325,095200,6575365600,197400,197400,197400,197300,122
|
|
20240325,095100,6551283800,197500,197500,197500,197200,382
|
|
20240325,095000,6475904200,197500,197400,197500,197300,205
|
|
20240325,094900,6435436200,197400,197500,197500,197400,100
|
|
20240325,094800,6415694700,197500,197500,197600,197500,334
|
|
20240325,094700,6349703400,197500,197400,197600,197400,722
|
|
20240325,094600,6207093400,197400,197100,197400,197000,368
|
|
20240325,094500,6134568500,197100,197500,197500,197100,422
|
|
20240325,094400,6051334200,197500,197600,197600,197400,159
|
|
20240325,094300,6019930100,197500,197800,197800,197500,299
|
|
20240325,094200,5960839500,197700,197800,197800,197700,175
|
|
20240325,094100,5926229100,197800,197700,197900,197600,997
|
|
20240325,094000,5729054100,197700,197600,197800,197500,258
|
|
20240325,093900,5678047700,197700,197700,197700,197500,260
|
|
20240325,093800,5626670100,197600,197600,197700,197500,96
|
|
20240325,093700,5607701500,197600,197000,197700,197000,411
|
|
20240325,093600,5526532400,197000,197100,197100,197000,116
|
|
20240325,093500,5503670200,197000,197200,197200,197000,347
|
|
20240325,093400,5435272700,197100,197100,197300,197100,593
|
|
20240325,093300,5318371500,197100,196900,197100,196900,2208
|
|
20240325,093200,4883368200,196900,196900,197000,196900,282
|
|
20240325,093100,4827835200,197000,196900,197000,196600,434
|
|
20240325,093000,4742411900,196800,196800,196900,196600,354
|
|
20240325,092900,4672770800,196700,196800,196800,196600,167
|
|
20240325,092800,4639922100,196800,196800,196900,196600,405
|
|
20240325,092700,4560228700,196800,196700,197000,196700,266
|
|
20240325,092600,4507875800,196700,197300,197300,196700,264
|
|
20240325,092500,4455867300,197300,197300,197600,197200,239
|
|
20240325,092400,4408678600,197500,197500,197500,197100,971
|
|
20240325,092300,4217017100,197500,197800,197800,197500,313
|
|
20240325,092200,4155137700,197900,197800,197900,197700,699
|
|
20240325,092100,4016872400,197900,198000,198000,197800,520
|
|
20240325,092000,3913955600,198000,197900,198300,197800,2181
|
|
20240325,091900,3482153900,197900,197500,197900,197500,2577
|
|
20240325,091800,2972752800,197500,197200,197600,197200,822
|
|
20240325,091700,2810461300,197300,196900,197300,196900,1669
|
|
20240325,091600,2481447200,197000,196700,197100,196600,853
|
|
20240325,091500,2313448200,196700,196400,196800,196400,458
|
|
20240325,091400,2223388000,196300,196300,196500,196300,187
|
|
20240325,091300,2186655200,196500,196500,196800,196400,388
|
|
20240325,091200,2110386400,196500,196500,196600,196400,227
|
|
20240325,091100,2065777600,196600,196900,196900,196500,231
|
|
20240325,091000,2020318400,197000,196700,197000,196200,527
|
|
20240325,090900,1916634700,196200,196900,197000,196200,979
|
|
20240325,090800,1724141600,197100,197000,197200,197000,1021
|
|
20240325,090700,1522905000,197100,197000,197200,196900,1068
|
|
20240325,090600,1312440800,197000,196900,197000,196900,923
|
|
20240325,090500,1130619900,196900,196600,197000,196600,355
|
|
20240325,090400,1060757800,196600,196500,196600,196200,1161
|
|
20240325,090300,832689200,196500,196900,196900,196500,583
|
|
20240325,090200,718042500,196900,196800,196900,196500,574
|
|
20240325,090100,605094400,196800,196600,197000,196400,1475
|
|
20240325,090000,314921700,196600,195800,196700,195800,1536
|