703 lines
41 KiB
CSV
703 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,204000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,203900,65108244500,209500,209500,209500,209500,0
|
|
20240326,203800,65108244500,209500,209500,209500,209500,0
|
|
20240326,203700,65108244500,209500,209500,209500,209500,0
|
|
20240326,203600,65108244500,209500,209500,209500,209500,0
|
|
20240326,203500,65108244500,209500,209500,209500,209500,0
|
|
20240326,203400,65108244500,209500,209500,209500,209500,0
|
|
20240326,203300,65108244500,209500,209500,209500,209500,0
|
|
20240326,203200,65108244500,209500,209500,209500,209500,0
|
|
20240326,203100,65108244500,209500,209500,209500,209500,0
|
|
20240326,203000,65108244500,209500,209500,209500,209500,0
|
|
20240326,202900,65108244500,209500,209500,209500,209500,0
|
|
20240326,202800,65108244500,209500,209500,209500,209500,0
|
|
20240326,202700,65108244500,209500,209500,209500,209500,0
|
|
20240326,202600,65108244500,209500,209500,209500,209500,0
|
|
20240326,202500,65108244500,209500,209500,209500,209500,0
|
|
20240326,202400,65108244500,209500,209500,209500,209500,0
|
|
20240326,202300,65108244500,209500,209500,209500,209500,0
|
|
20240326,202200,65108244500,209500,209500,209500,209500,0
|
|
20240326,202100,65108244500,209500,209500,209500,209500,0
|
|
20240326,202000,65108244500,209500,209500,209500,209500,0
|
|
20240326,201900,65108244500,209500,209500,209500,209500,0
|
|
20240326,201800,65108244500,209500,209500,209500,209500,0
|
|
20240326,201700,65108244500,209500,209500,209500,209500,0
|
|
20240326,201600,65108244500,209500,209500,209500,209500,0
|
|
20240326,201500,65108244500,209500,209500,209500,209500,0
|
|
20240326,201400,65108244500,209500,209500,209500,209500,0
|
|
20240326,201300,65108244500,209500,209500,209500,209500,0
|
|
20240326,201200,65108244500,209500,209500,209500,209500,0
|
|
20240326,201100,65108244500,209500,209500,209500,209500,0
|
|
20240326,201000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,200900,65108244500,209500,209500,209500,209500,0
|
|
20240326,200800,65108244500,209500,209500,209500,209500,0
|
|
20240326,200700,65108244500,209500,209500,209500,209500,0
|
|
20240326,200600,65108244500,209500,209500,209500,209500,0
|
|
20240326,200500,65108244500,209500,209500,209500,209500,0
|
|
20240326,200400,65108244500,209500,209500,209500,209500,0
|
|
20240326,200300,65108244500,209500,209500,209500,209500,0
|
|
20240326,200200,65108244500,209500,209500,209500,209500,0
|
|
20240326,200100,65108244500,209500,209500,209500,209500,0
|
|
20240326,200000,65108244500,209500,209500,209500,209500,0
|
|
20240326,195900,65108244500,209500,209500,209500,209500,0
|
|
20240326,195800,65108244500,209500,209500,209500,209500,0
|
|
20240326,195700,65108244500,209500,209500,209500,209500,0
|
|
20240326,195600,65108244500,209500,209500,209500,209500,0
|
|
20240326,195500,65108244500,209500,209500,209500,209500,0
|
|
20240326,195400,65108244500,209500,209500,209500,209500,0
|
|
20240326,195300,65108244500,209500,209500,209500,209500,0
|
|
20240326,195200,65108244500,209500,209500,209500,209500,0
|
|
20240326,195100,65108244500,209500,209500,209500,209500,0
|
|
20240326,195000,65108244500,209500,209500,209500,209500,0
|
|
20240326,194900,65108244500,209500,209500,209500,209500,0
|
|
20240326,194800,65108244500,209500,209500,209500,209500,0
|
|
20240326,194700,65108244500,209500,209500,209500,209500,0
|
|
20240326,194600,65108244500,209500,209500,209500,209500,0
|
|
20240326,194500,65108244500,209500,209500,209500,209500,0
|
|
20240326,194400,65108244500,209500,209500,209500,209500,0
|
|
20240326,194300,65108244500,209500,209500,209500,209500,0
|
|
20240326,194200,65108244500,209500,209500,209500,209500,0
|
|
20240326,194100,65108244500,209500,209500,209500,209500,0
|
|
20240326,194000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,193900,65108244500,209500,209500,209500,209500,0
|
|
20240326,193800,65108244500,209500,209500,209500,209500,0
|
|
20240326,193700,65108244500,209500,209500,209500,209500,0
|
|
20240326,193600,65108244500,209500,209500,209500,209500,0
|
|
20240326,193500,65108244500,209500,209500,209500,209500,0
|
|
20240326,193400,65108244500,209500,209500,209500,209500,0
|
|
20240326,193300,65108244500,209500,209500,209500,209500,0
|
|
20240326,193200,65108244500,209500,209500,209500,209500,0
|
|
20240326,193100,65108244500,209500,209500,209500,209500,0
|
|
20240326,193000,65108244500,209500,209500,209500,209500,0
|
|
20240326,192900,65108244500,209500,209500,209500,209500,0
|
|
20240326,192800,65108244500,209500,209500,209500,209500,0
|
|
20240326,192700,65108244500,209500,209500,209500,209500,0
|
|
20240326,192600,65108244500,209500,209500,209500,209500,0
|
|
20240326,192500,65108244500,209500,209500,209500,209500,0
|
|
20240326,192400,65108244500,209500,209500,209500,209500,0
|
|
20240326,192300,65108244500,209500,209500,209500,209500,0
|
|
20240326,192200,65108244500,209500,209500,209500,209500,0
|
|
20240326,192100,65108244500,209500,209500,209500,209500,0
|
|
20240326,192000,65108244500,209500,209500,209500,209500,0
|
|
20240326,191900,65108244500,209500,209500,209500,209500,0
|
|
20240326,191800,65108244500,209500,209500,209500,209500,0
|
|
20240326,191700,65108244500,209500,209500,209500,209500,0
|
|
20240326,191600,65108244500,209500,209500,209500,209500,0
|
|
20240326,191500,65108244500,209500,209500,209500,209500,0
|
|
20240326,191400,65108244500,209500,209500,209500,209500,0
|
|
20240326,191300,65108244500,209500,209500,209500,209500,0
|
|
20240326,191200,65108244500,209500,209500,209500,209500,0
|
|
20240326,191100,65108244500,209500,209500,209500,209500,0
|
|
20240326,191000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,190900,65108244500,209500,209500,209500,209500,0
|
|
20240326,190800,65108244500,209500,209500,209500,209500,0
|
|
20240326,190700,65108244500,209500,209500,209500,209500,0
|
|
20240326,190600,65108244500,209500,209500,209500,209500,0
|
|
20240326,190500,65108244500,209500,209500,209500,209500,0
|
|
20240326,190400,65108244500,209500,209500,209500,209500,0
|
|
20240326,190300,65108244500,209500,209500,209500,209500,0
|
|
20240326,190200,65108244500,209500,209500,209500,209500,0
|
|
20240326,190100,65108244500,209500,209500,209500,209500,0
|
|
20240326,190000,65108244500,209500,209500,209500,209500,0
|
|
20240326,185900,65108244500,209500,209500,209500,209500,0
|
|
20240326,185800,65108244500,209500,209500,209500,209500,0
|
|
20240326,185700,65108244500,209500,209500,209500,209500,0
|
|
20240326,185600,65108244500,209500,209500,209500,209500,0
|
|
20240326,185500,65108244500,209500,209500,209500,209500,0
|
|
20240326,185400,65108244500,209500,209500,209500,209500,0
|
|
20240326,185300,65108244500,209500,209500,209500,209500,0
|
|
20240326,185200,65108244500,209500,209500,209500,209500,0
|
|
20240326,185100,65108244500,209500,209500,209500,209500,0
|
|
20240326,185000,65108244500,209500,209500,209500,209500,0
|
|
20240326,184900,65108244500,209500,209500,209500,209500,0
|
|
20240326,184800,65108244500,209500,209500,209500,209500,0
|
|
20240326,184700,65108244500,209500,209500,209500,209500,0
|
|
20240326,184600,65108244500,209500,209500,209500,209500,0
|
|
20240326,184500,65108244500,209500,209500,209500,209500,0
|
|
20240326,184400,65108244500,209500,209500,209500,209500,0
|
|
20240326,184300,65108244500,209500,209500,209500,209500,0
|
|
20240326,184200,65108244500,209500,209500,209500,209500,0
|
|
20240326,184100,65108244500,209500,209500,209500,209500,0
|
|
20240326,184000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,183900,65108244500,209500,209500,209500,209500,0
|
|
20240326,183800,65108244500,209500,209500,209500,209500,0
|
|
20240326,183700,65108244500,209500,209500,209500,209500,0
|
|
20240326,183600,65108244500,209500,209500,209500,209500,0
|
|
20240326,183500,65108244500,209500,209500,209500,209500,0
|
|
20240326,183400,65108244500,209500,209500,209500,209500,0
|
|
20240326,183300,65108244500,209500,209500,209500,209500,0
|
|
20240326,183200,65108244500,209500,209500,209500,209500,0
|
|
20240326,183100,65108244500,209500,209500,209500,209500,0
|
|
20240326,183000,65108244500,209500,209500,209500,209500,0
|
|
20240326,182900,65108244500,209500,209500,209500,209500,0
|
|
20240326,182800,65108244500,209500,209500,209500,209500,0
|
|
20240326,182700,65108244500,209500,209500,209500,209500,0
|
|
20240326,182600,65108244500,209500,209500,209500,209500,0
|
|
20240326,182500,65108244500,209500,209500,209500,209500,0
|
|
20240326,182400,65108244500,209500,209500,209500,209500,0
|
|
20240326,182300,65108244500,209500,209500,209500,209500,0
|
|
20240326,182200,65108244500,209500,209500,209500,209500,0
|
|
20240326,182100,65108244500,209500,209500,209500,209500,0
|
|
20240326,182000,65108244500,209500,209500,209500,209500,0
|
|
20240326,181900,65108244500,209500,209500,209500,209500,0
|
|
20240326,181800,65108244500,209500,209500,209500,209500,0
|
|
20240326,181700,65108244500,209500,209500,209500,209500,0
|
|
20240326,181600,65108244500,209500,209500,209500,209500,0
|
|
20240326,181500,65108244500,209500,209500,209500,209500,0
|
|
20240326,181400,65108244500,209500,209500,209500,209500,0
|
|
20240326,181300,65108244500,209500,209500,209500,209500,0
|
|
20240326,181200,65108244500,209500,209500,209500,209500,0
|
|
20240326,181100,65108244500,209500,209500,209500,209500,0
|
|
20240326,181000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,180900,65108244500,209500,209500,209500,209500,0
|
|
20240326,180800,65108244500,209500,209500,209500,209500,0
|
|
20240326,180700,65108244500,209500,209500,209500,209500,0
|
|
20240326,180600,65108244500,209500,209500,209500,209500,0
|
|
20240326,180500,65108244500,209500,209500,209500,209500,0
|
|
20240326,180400,65108244500,209500,209500,209500,209500,0
|
|
20240326,180300,65108244500,209500,209500,209500,209500,0
|
|
20240326,180200,65108244500,209500,209500,209500,209500,0
|
|
20240326,180100,65108244500,209500,209500,209500,209500,0
|
|
20240326,180000,65108244500,209500,209500,209500,209500,0
|
|
20240326,175900,65108244500,209500,209500,209500,209500,0
|
|
20240326,175800,65108244500,209500,209500,209500,209500,0
|
|
20240326,175700,65108244500,209500,209500,209500,209500,0
|
|
20240326,175600,65108244500,209500,209500,209500,209500,0
|
|
20240326,175500,65108244500,209500,209500,209500,209500,0
|
|
20240326,175400,65108244500,209500,209500,209500,209500,0
|
|
20240326,175300,65108244500,209500,209500,209500,209500,0
|
|
20240326,175200,65108244500,209500,209500,209500,209500,0
|
|
20240326,175100,65108244500,209500,209500,209500,209500,0
|
|
20240326,175000,65108244500,209500,209500,209500,209500,0
|
|
20240326,174900,65108244500,209500,209500,209500,209500,0
|
|
20240326,174800,65108244500,209500,209500,209500,209500,0
|
|
20240326,174700,65108244500,209500,209500,209500,209500,0
|
|
20240326,174600,65108244500,209500,209500,209500,209500,0
|
|
20240326,174500,65108244500,209500,209500,209500,209500,0
|
|
20240326,174400,65108244500,209500,209500,209500,209500,0
|
|
20240326,174300,65108244500,209500,209500,209500,209500,0
|
|
20240326,174200,65108244500,209500,209500,209500,209500,0
|
|
20240326,174100,65108244500,209500,209500,209500,209500,0
|
|
20240326,174000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,173900,65108244500,209500,209500,209500,209500,0
|
|
20240326,173800,65108244500,209500,209500,209500,209500,0
|
|
20240326,173700,65108244500,209500,209500,209500,209500,0
|
|
20240326,173600,65108244500,209500,209500,209500,209500,0
|
|
20240326,173500,65108244500,209500,209500,209500,209500,0
|
|
20240326,173400,65108244500,209500,209500,209500,209500,0
|
|
20240326,173300,65108244500,209500,209500,209500,209500,0
|
|
20240326,173200,65108244500,209500,209500,209500,209500,0
|
|
20240326,173100,65108244500,209500,209500,209500,209500,0
|
|
20240326,173000,65108244500,209500,209500,209500,209500,0
|
|
20240326,172900,65108244500,209500,209500,209500,209500,0
|
|
20240326,172800,65108244500,209500,209500,209500,209500,0
|
|
20240326,172700,65108244500,209500,209500,209500,209500,0
|
|
20240326,172600,65108244500,209500,209500,209500,209500,0
|
|
20240326,172500,65108244500,209500,209500,209500,209500,0
|
|
20240326,172400,65108244500,209500,209500,209500,209500,0
|
|
20240326,172300,65108244500,209500,209500,209500,209500,0
|
|
20240326,172200,65108244500,209500,209500,209500,209500,0
|
|
20240326,172100,65108244500,209500,209500,209500,209500,0
|
|
20240326,172000,65108244500,209500,209500,209500,209500,0
|
|
20240326,171900,65108244500,209500,209500,209500,209500,0
|
|
20240326,171800,65108244500,209500,209500,209500,209500,0
|
|
20240326,171700,65108244500,209500,209500,209500,209500,0
|
|
20240326,171600,65108244500,209500,209500,209500,209500,0
|
|
20240326,171500,65108244500,209500,209500,209500,209500,0
|
|
20240326,171400,65108244500,209500,209500,209500,209500,0
|
|
20240326,171300,65108244500,209500,209500,209500,209500,0
|
|
20240326,171200,65108244500,209500,209500,209500,209500,0
|
|
20240326,171100,65108244500,209500,209500,209500,209500,0
|
|
20240326,171000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,170900,65108244500,209500,209500,209500,209500,0
|
|
20240326,170800,65108244500,209500,209500,209500,209500,0
|
|
20240326,170700,65108244500,209500,209500,209500,209500,0
|
|
20240326,170600,65108244500,209500,209500,209500,209500,0
|
|
20240326,170500,65108244500,209500,209500,209500,209500,0
|
|
20240326,170400,65108244500,209500,209500,209500,209500,0
|
|
20240326,170300,65108244500,209500,209500,209500,209500,0
|
|
20240326,170200,65108244500,209500,209500,209500,209500,0
|
|
20240326,170100,65108244500,209500,209500,209500,209500,0
|
|
20240326,170000,65108244500,209500,209500,209500,209500,0
|
|
20240326,165900,65108244500,209500,209500,209500,209500,0
|
|
20240326,165800,65108244500,209500,209500,209500,209500,0
|
|
20240326,165700,65108244500,209500,209500,209500,209500,0
|
|
20240326,165600,65108244500,209500,209500,209500,209500,0
|
|
20240326,165500,65108244500,209500,209500,209500,209500,0
|
|
20240326,165400,65108244500,209500,209500,209500,209500,0
|
|
20240326,165300,65108244500,209500,209500,209500,209500,0
|
|
20240326,165200,65108244500,209500,209500,209500,209500,0
|
|
20240326,165100,65108244500,209500,209500,209500,209500,0
|
|
20240326,165000,65108244500,209500,209500,209500,209500,0
|
|
20240326,164900,65108244500,209500,209500,209500,209500,0
|
|
20240326,164800,65108244500,209500,209500,209500,209500,0
|
|
20240326,164700,65108244500,209500,209500,209500,209500,0
|
|
20240326,164600,65108244500,209500,209500,209500,209500,0
|
|
20240326,164500,65108244500,209500,209500,209500,209500,0
|
|
20240326,164400,65108244500,209500,209500,209500,209500,0
|
|
20240326,164300,65108244500,209500,209500,209500,209500,0
|
|
20240326,164200,65108244500,209500,209500,209500,209500,0
|
|
20240326,164100,65108244500,209500,209500,209500,209500,0
|
|
20240326,164000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,163900,65108244500,209500,209500,209500,209500,0
|
|
20240326,163800,65108244500,209500,209500,209500,209500,0
|
|
20240326,163700,65108244500,209500,209500,209500,209500,0
|
|
20240326,163600,65108244500,209500,209500,209500,209500,0
|
|
20240326,163500,65108244500,209500,209500,209500,209500,0
|
|
20240326,163400,65108244500,209500,209500,209500,209500,0
|
|
20240326,163300,65108244500,209500,209500,209500,209500,0
|
|
20240326,163200,65108244500,209500,209500,209500,209500,0
|
|
20240326,163100,65108244500,209500,209500,209500,209500,0
|
|
20240326,163000,65108244500,209500,209500,209500,209500,0
|
|
20240326,162900,65108244500,209500,209500,209500,209500,0
|
|
20240326,162800,65108244500,209500,209500,209500,209500,0
|
|
20240326,162700,65108244500,209500,209500,209500,209500,0
|
|
20240326,162600,65108244500,209500,209500,209500,209500,0
|
|
20240326,162500,65108244500,209500,209500,209500,209500,0
|
|
20240326,162400,65108244500,209500,209500,209500,209500,0
|
|
20240326,162300,65108244500,209500,209500,209500,209500,0
|
|
20240326,162200,65108244500,209500,209500,209500,209500,0
|
|
20240326,162100,65108244500,209500,209500,209500,209500,0
|
|
20240326,162000,65108244500,209500,209500,209500,209500,0
|
|
20240326,161900,65108244500,209500,209500,209500,209500,0
|
|
20240326,161800,65108244500,209500,209500,209500,209500,0
|
|
20240326,161700,65108244500,209500,209500,209500,209500,0
|
|
20240326,161600,65108244500,209500,209500,209500,209500,0
|
|
20240326,161500,65108244500,209500,209500,209500,209500,0
|
|
20240326,161400,65108244500,209500,209500,209500,209500,0
|
|
20240326,161300,65108244500,209500,209500,209500,209500,0
|
|
20240326,161200,65108244500,209500,209500,209500,209500,0
|
|
20240326,161100,65108244500,209500,209500,209500,209500,0
|
|
20240326,161000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,160900,65108244500,209500,209500,209500,209500,0
|
|
20240326,160800,65108244500,209500,209500,209500,209500,0
|
|
20240326,160700,65108244500,209500,209500,209500,209500,0
|
|
20240326,160600,65108244500,209500,209500,209500,209500,0
|
|
20240326,160500,65108244500,209500,209500,209500,209500,0
|
|
20240326,160400,65108244500,209500,209500,209500,209500,0
|
|
20240326,160300,65108244500,209500,209500,209500,209500,0
|
|
20240326,160200,65108244500,209500,209500,209500,209500,0
|
|
20240326,160100,65108244500,209500,209500,209500,209500,0
|
|
20240326,160000,65108244500,209500,209500,209500,209500,0
|
|
20240326,155900,65108244500,209500,209500,209500,209500,0
|
|
20240326,155800,65108244500,209500,209500,209500,209500,0
|
|
20240326,155700,65108244500,209500,209500,209500,209500,0
|
|
20240326,155600,65108244500,209500,209500,209500,209500,0
|
|
20240326,155500,65108244500,209500,209500,209500,209500,0
|
|
20240326,155400,65108244500,209500,209500,209500,209500,0
|
|
20240326,155300,65108244500,209500,209500,209500,209500,0
|
|
20240326,155200,65108244500,209500,209500,209500,209500,0
|
|
20240326,155100,65108244500,209500,209500,209500,209500,0
|
|
20240326,155000,65108244500,209500,209500,209500,209500,0
|
|
20240326,154900,65108244500,209500,209500,209500,209500,0
|
|
20240326,154800,65108244500,209500,209500,209500,209500,0
|
|
20240326,154700,65108244500,209500,209500,209500,209500,0
|
|
20240326,154600,65108244500,209500,209500,209500,209500,0
|
|
20240326,154500,65108244500,209500,209500,209500,209500,0
|
|
20240326,154400,65108244500,209500,209500,209500,209500,0
|
|
20240326,154300,65108244500,209500,209500,209500,209500,0
|
|
20240326,154200,65108244500,209500,209500,209500,209500,0
|
|
20240326,154100,65108244500,209500,209500,209500,209500,0
|
|
20240326,154000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,153900,65108244500,209500,209500,209500,209500,0
|
|
20240326,153800,65108244500,209500,209500,209500,209500,0
|
|
20240326,153700,65108244500,209500,209500,209500,209500,0
|
|
20240326,153600,65108244500,209500,209500,209500,209500,0
|
|
20240326,153500,65108244500,209500,209500,209500,209500,0
|
|
20240326,153400,65108244500,209500,209500,209500,209500,0
|
|
20240326,153300,65108244500,209500,209500,209500,209500,0
|
|
20240326,153200,65108244500,209500,209500,209500,209500,0
|
|
20240326,153100,65108244500,209500,209500,209500,209500,0
|
|
20240326,153000,65108244500,209500,209500,209500,209500,7474
|
|
20240326,152900,63542441500,209500,209500,209500,209500,0
|
|
20240326,152800,63542441500,209500,209500,209500,209500,0
|
|
20240326,152700,63542441500,209500,209500,209500,209500,0
|
|
20240326,152600,63542441500,209500,209500,209500,209500,0
|
|
20240326,152500,63542441500,209500,209500,209500,209500,0
|
|
20240326,152400,63542441500,209500,209500,209500,209500,0
|
|
20240326,152300,63542441500,209500,209500,209500,209500,0
|
|
20240326,152200,63542441500,209500,209500,209500,209500,0
|
|
20240326,152100,63542441500,209500,209500,209500,209500,0
|
|
20240326,152000,63542441500,209500,209500,209500,209500,0
|
|
20240326,151900,63542441500,209500,209000,209500,208500,1292
|
|
20240326,151800,63272116000,209000,209500,209500,208500,2694
|
|
20240326,151700,62709240500,209500,209500,209500,209000,369
|
|
20240326,151600,62632002500,209500,209500,209500,209000,387
|
|
20240326,151500,62551030000,209500,209000,209500,209000,554
|
|
20240326,151400,62435129000,209500,209500,209500,209000,231
|
|
20240326,151300,62386743500,209500,209500,209500,209000,536
|
|
20240326,151200,62274553500,209500,209000,209500,209000,362
|
|
20240326,151100,62198824500,209500,209500,210000,209000,551
|
|
20240326,151000,62083389000,209500,209500,209500,209000,778
|
|
20240326,150900,61920406000,209500,209500,209500,209000,419
|
|
20240326,150800,61832636000,209500,209000,209500,209000,336
|
|
20240326,150700,61762300500,209500,209500,209500,209000,264
|
|
20240326,150600,61707019500,209500,209000,209500,209000,478
|
|
20240326,150500,61606933000,209500,209500,209500,209000,347
|
|
20240326,150400,61534316500,209500,209000,209500,208500,305
|
|
20240326,150300,61470559000,209500,209500,209500,208500,2034
|
|
20240326,150200,61045319500,209500,209500,210000,209000,1875
|
|
20240326,150100,60652530000,209500,209500,209500,209000,393
|
|
20240326,150000,60570287000,209500,209000,209500,209000,380
|
|
20240326,145900,60490715000,209500,210000,210000,209000,1183
|
|
20240326,145800,60242780500,210000,209500,210000,209500,558
|
|
20240326,145700,60125692500,210000,210000,210000,209500,425
|
|
20240326,145600,60036446500,210000,210000,210000,209500,572
|
|
20240326,145500,59916373000,210000,210000,210000,209500,439
|
|
20240326,145400,59824238500,209500,210000,210000,209500,980
|
|
20240326,145300,59618608500,210000,210000,210000,209500,457
|
|
20240326,145200,59522672500,210000,210000,210000,209500,587
|
|
20240326,145100,59399461500,209500,210000,210000,209500,636
|
|
20240326,145000,59265971000,210000,210000,210000,209500,1113
|
|
20240326,144900,59032324500,210000,210000,210000,209500,868
|
|
20240326,144800,58850121500,210000,210000,210000,209500,635
|
|
20240326,144700,58716842000,210000,210000,210000,209500,678
|
|
20240326,144600,58574576500,210000,210000,210000,209500,458
|
|
20240326,144500,58478426500,210000,209500,210000,209500,2450
|
|
20240326,144400,57964066500,210000,210000,210000,209500,618
|
|
20240326,144300,57834432500,210000,209500,210000,209000,2194
|
|
20240326,144200,57374827500,209500,209000,209500,208500,964
|
|
20240326,144100,57173260500,209000,209000,209000,208500,294
|
|
20240326,144000,57111823000,209000,209000,209000,208500,298
|
|
20240326,143900,57049547500,209000,208500,209500,208500,572
|
|
20240326,143800,56930025000,209000,209000,209000,208500,488
|
|
20240326,143700,56828097500,209000,209000,209000,208500,568
|
|
20240326,143600,56709510500,209000,209000,209000,208500,599
|
|
20240326,143500,56584382000,208500,209000,209000,208500,379
|
|
20240326,143400,56505216500,209000,209000,209000,208500,426
|
|
20240326,143300,56416263000,208500,209000,209000,208500,442
|
|
20240326,143200,56323896000,209000,209500,209500,208500,455
|
|
20240326,143100,56228751000,209500,209000,209500,209000,462
|
|
20240326,143000,56132031500,209500,209000,209500,208500,558
|
|
20240326,142900,56015256000,208500,208500,209500,208500,450
|
|
20240326,142800,55921232000,209000,209000,209000,208000,3885
|
|
20240326,142700,55112305000,208500,209500,209500,208500,4445
|
|
20240326,142600,54185186000,209500,209500,209500,208500,343
|
|
20240326,142500,54113418500,209500,209500,209500,209000,326
|
|
20240326,142400,54045157500,209500,209500,209500,208500,464
|
|
20240326,142300,53948053000,209000,209000,209500,209000,305
|
|
20240326,142200,53884263000,209500,209500,209500,209000,295
|
|
20240326,142100,53822538500,209500,209500,209500,209000,498
|
|
20240326,142000,53718234000,209500,208500,209500,208500,1604
|
|
20240326,141900,53382932500,209000,209000,209500,208500,796
|
|
20240326,141800,53216527000,209000,209000,209500,209000,912
|
|
20240326,141700,53025704500,209500,209500,209500,209000,504
|
|
20240326,141600,52920311500,209500,209500,209500,209000,229
|
|
20240326,141500,52872340000,209500,210000,210000,209000,588
|
|
20240326,141400,52749031500,210000,210000,210000,209500,765
|
|
20240326,141300,52588587500,210000,210000,210000,209500,851
|
|
20240326,141200,52409928500,210000,209000,210000,209000,771
|
|
20240326,141100,52248530000,209500,209500,209500,209000,256
|
|
20240326,141000,52194909000,209000,209000,209500,209000,413
|
|
20240326,140900,52108518500,209000,209500,209500,209000,416
|
|
20240326,140800,52021528500,209000,209500,209500,209000,182
|
|
20240326,140700,51983430500,209500,210000,210000,209000,441
|
|
20240326,140600,51890988500,209500,209500,210000,209000,643
|
|
20240326,140500,51756343000,209500,209000,210000,209000,314
|
|
20240326,140400,51690577000,209500,209500,210000,209000,301
|
|
20240326,140300,51627488500,209500,209000,209500,209000,281
|
|
20240326,140200,51568629500,209500,210000,210000,209000,202
|
|
20240326,140100,51526289000,210000,209500,210000,209000,308
|
|
20240326,140000,51461748500,209500,209500,210000,209500,521
|
|
20240326,135900,51352485000,209500,210000,210000,209500,211
|
|
20240326,135800,51308219000,209500,210000,210000,209500,141
|
|
20240326,135700,51278621000,209500,209500,210000,209000,264
|
|
20240326,135600,51223228000,210000,209500,210000,209000,212
|
|
20240326,135500,51178801000,209500,209500,210000,209000,527
|
|
20240326,135400,51068311500,209500,209500,210000,209000,304
|
|
20240326,135300,51004610500,209500,209500,210000,209000,446
|
|
20240326,135200,50911142000,210000,210000,210000,209500,201
|
|
20240326,135100,50868990500,209500,210500,210500,209500,435
|
|
20240326,135000,50777633500,210000,210000,210500,210000,397
|
|
20240326,134900,50694152000,210500,210500,210500,210000,555
|
|
20240326,134800,50577499500,210500,210500,210500,210000,463
|
|
20240326,134700,50480145000,210000,210000,210500,209500,1000
|
|
20240326,134600,50270085500,210000,210500,211000,210000,380
|
|
20240326,134500,50190150500,210500,210000,210500,209500,310
|
|
20240326,134400,50124974000,210000,210000,210500,210000,2619
|
|
20240326,134300,49573900000,210500,210000,210500,209500,3761
|
|
20240326,134200,48784178500,209500,209500,210000,209500,173
|
|
20240326,134100,48747865500,209500,209500,210000,209000,1432
|
|
20240326,134000,48447854500,209500,208500,209500,208500,3085
|
|
20240326,133900,47802861000,209000,208500,209000,208500,638
|
|
20240326,133800,47669780000,208500,208500,209000,208500,422
|
|
20240326,133700,47581722500,208500,208500,208500,208000,114
|
|
20240326,133600,47557960000,208500,208000,208500,208000,281
|
|
20240326,133500,47499381000,208000,208000,208500,208000,124
|
|
20240326,133400,47473555500,208500,209000,209000,208000,162
|
|
20240326,133300,47439833000,208000,208500,209000,208000,700
|
|
20240326,133200,47293881000,208000,208500,208500,208000,85
|
|
20240326,133100,47276160000,208500,208500,208500,208000,412
|
|
20240326,133000,47190283500,208500,208500,208500,208000,271
|
|
20240326,132900,47133836500,208500,208500,208500,208000,455
|
|
20240326,132800,47039121500,208500,208500,209000,208000,54
|
|
20240326,132700,47027853500,208500,208500,209000,208000,112
|
|
20240326,132600,47004500500,208500,208000,208500,208000,353
|
|
20240326,132500,46930911500,208500,208500,208500,208000,37
|
|
20240326,132400,46923206000,208500,208500,208500,208000,409
|
|
20240326,132300,46837931000,208500,208500,208500,208000,128
|
|
20240326,132200,46811244500,208500,208500,208500,208000,250
|
|
20240326,132100,46759124500,208500,208000,209000,208000,122
|
|
20240326,132000,46733704000,208000,208500,209000,208000,621
|
|
20240326,131900,46604239000,208500,208500,208500,208000,2950
|
|
20240326,131800,45990091500,208500,208500,209000,208000,430
|
|
20240326,131700,45900429000,208500,208500,209000,208500,149
|
|
20240326,131600,45869359500,208500,209000,209000,208000,575
|
|
20240326,131500,45749424000,209000,209000,209500,208500,247
|
|
20240326,131400,45697884500,209000,209500,209500,209000,121
|
|
20240326,131300,45672587000,209000,209000,209500,209000,111
|
|
20240326,131200,45649386500,209000,209000,209500,208500,1480
|
|
20240326,131100,45340064000,209000,209000,209000,208500,81
|
|
20240326,131000,45323148500,209000,208500,209000,208500,166
|
|
20240326,130900,45288517000,209000,209000,209000,208500,205
|
|
20240326,130800,45245710000,208500,209000,209000,208500,84
|
|
20240326,130700,45228188500,209000,209000,209000,208500,161
|
|
20240326,130600,45194556500,209000,209000,209500,208500,255
|
|
20240326,130500,45141261500,209500,209000,209500,209000,249
|
|
20240326,130400,45089158000,209500,209500,209500,209000,100
|
|
20240326,130300,45068231500,209500,209000,209500,209000,231
|
|
20240326,130200,45019936500,209000,209000,209500,208500,1586
|
|
20240326,130100,44688361500,209000,208500,209000,208500,460
|
|
20240326,130000,44592228500,208500,208500,209000,208500,599
|
|
20240326,125900,44467075500,209000,209000,209500,209000,830
|
|
20240326,125800,44293603000,208500,209000,209500,208500,990
|
|
20240326,125700,44086641000,208500,208500,209000,208500,154
|
|
20240326,125600,44054502000,208500,208500,209000,208500,518
|
|
20240326,125500,43946359000,209000,208500,209000,208500,576
|
|
20240326,125400,43826204500,208500,209000,209000,208500,253
|
|
20240326,125300,43773418000,209000,209500,209500,209000,703
|
|
20240326,125200,43626488000,209000,209000,209500,209000,631
|
|
20240326,125100,43494592000,209000,209000,209500,209000,484
|
|
20240326,125000,43393379500,209500,209500,209500,209000,397
|
|
20240326,124900,43310376500,209000,209000,209500,209000,90
|
|
20240326,124800,43291551500,209500,209500,209500,209000,324
|
|
20240326,124700,43223709000,209000,209000,209500,209000,244
|
|
20240326,124600,43172668500,209500,209500,209500,209000,129
|
|
20240326,124500,43145665000,209500,209500,209500,209000,214
|
|
20240326,124400,43100892500,209500,209000,209500,209000,171
|
|
20240326,124300,43065076500,209500,209000,209500,209000,22
|
|
20240326,124200,43060472000,209000,209500,209500,209000,98
|
|
20240326,124100,43039967000,209500,209500,210000,209500,371
|
|
20240326,124000,42962175500,210000,209500,210000,209500,141
|
|
20240326,123900,42932621500,209500,209500,210000,209500,124
|
|
20240326,123800,42906639000,209500,210000,210000,209500,140
|
|
20240326,123700,42877271500,210000,209500,210000,209500,368
|
|
20240326,123600,42800061000,210000,210000,210000,209500,66
|
|
20240326,123500,42786204500,209500,210000,210000,209500,32
|
|
20240326,123400,42779487000,209500,210000,210000,209500,162
|
|
20240326,123300,42745468000,210000,210000,210000,209500,58
|
|
20240326,123200,42733293000,210000,210000,210500,209500,158
|
|
20240326,123100,42700108500,210000,210500,210500,210000,374
|
|
20240326,123000,42621408000,210500,210500,210500,210000,284
|
|
20240326,122900,42561641000,210000,210500,210500,210000,32
|
|
20240326,122800,42554917000,210000,210500,210500,210000,447
|
|
20240326,122700,42461031500,210500,210000,210500,210000,388
|
|
20240326,122600,42379514500,210000,210500,210500,210000,80
|
|
20240326,122500,42362698500,210500,210500,210500,210000,1097
|
|
20240326,122400,42132324500,210500,210500,210500,210000,217
|
|
20240326,122300,42086675000,210500,211000,211000,210500,318
|
|
20240326,122200,42019723500,211000,211000,211000,210500,21
|
|
20240326,122100,42015299000,211000,210500,211000,210500,308
|
|
20240326,122000,41950455500,211000,211000,211000,210500,176
|
|
20240326,121900,41913333500,211000,210500,211000,210500,20
|
|
20240326,121800,41909117500,211000,210500,211000,210500,330
|
|
20240326,121700,41839579500,211000,211000,211000,210500,237
|
|
20240326,121600,41789636000,211000,210500,211000,210500,109
|
|
20240326,121500,41766658500,210500,211000,211000,210500,69
|
|
20240326,121400,41752110500,211000,210500,211000,210500,27
|
|
20240326,121300,41746421000,211000,210500,211000,210500,207
|
|
20240326,121200,41702760000,211000,210500,211000,210500,103
|
|
20240326,121100,41681072500,211000,211000,211000,210500,928
|
|
20240326,121000,41485272500,211000,210500,211000,210500,153
|
|
20240326,120900,41453001500,210500,211000,211000,210500,233
|
|
20240326,120800,41403950500,211000,211000,211000,210500,52
|
|
20240326,120700,41392986000,210500,210500,211000,210000,113
|
|
20240326,120600,41369194500,210500,210500,210500,210000,230
|
|
20240326,120500,41320786000,210000,210000,210500,210000,90
|
|
20240326,120400,41301862500,210500,211000,211000,210000,164
|
|
20240326,120300,41267343500,210500,210000,211000,210000,201
|
|
20240326,120200,41225014500,210500,210500,211000,210000,336
|
|
20240326,120100,41154277000,210500,211000,211000,210500,44
|
|
20240326,120000,41145013000,211000,211000,211000,210500,129
|
|
20240326,115900,41117822500,210500,211000,211000,210500,159
|
|
20240326,115800,41084305000,210500,211000,211000,210000,244
|
|
20240326,115700,41032943500,210000,210500,211000,210000,189
|
|
20240326,115600,40993219500,210500,210500,210500,210000,385
|
|
20240326,115500,40912179000,210500,210500,210500,210000,70
|
|
20240326,115400,40897445000,210500,210500,211000,210000,409
|
|
20240326,115300,40811314000,210500,210500,211000,210500,230
|
|
20240326,115200,40762814500,211000,210500,211000,210500,192
|
|
20240326,115100,40722345500,210500,210500,210500,210000,164
|
|
20240326,115000,40687824500,210500,210000,210500,210000,44
|
|
20240326,114900,40678579000,210000,210500,210500,210000,209
|
|
20240326,114800,40634586500,210500,210500,210500,210000,232
|
|
20240326,114700,40585802000,210000,209500,210500,209500,3795
|
|
20240326,114600,39788440500,209500,209500,209500,209000,337
|
|
20240326,114500,39717845000,209500,209500,209500,209000,201
|
|
20240326,114400,39675736500,209500,209500,209500,209000,333
|
|
20240326,114300,39606043000,209000,209500,209500,209000,174
|
|
20240326,114200,39569597500,209500,209500,209500,209000,232
|
|
20240326,114100,39521000000,209000,209000,209500,209000,500
|
|
20240326,114000,39416454000,209000,209500,209500,209000,137
|
|
20240326,113900,39387772500,209500,209500,209500,209000,210
|
|
20240326,113800,39343780500,209500,209500,209500,209000,51
|
|
20240326,113700,39333103500,209500,210000,210000,209500,393
|
|
20240326,113600,39250757500,210000,209500,210000,209500,147
|
|
20240326,113500,39219931500,209500,209500,210000,209000,449
|
|
20240326,113400,39125863000,209500,210000,210000,209500,58
|
|
20240326,113300,39113695500,209500,209500,210000,209500,210
|
|
20240326,113200,39069639000,210000,210000,210000,209500,222
|
|
20240326,113100,39023027000,210000,209500,210000,209500,154
|
|
20240326,113000,38990695000,209500,209500,210000,209000,474
|
|
20240326,112900,38891461000,209500,209500,209500,209000,291
|
|
20240326,112800,38830558500,209000,209000,209500,209000,268
|
|
20240326,112700,38774455500,209000,210000,210000,209000,194
|
|
20240326,112600,38733890500,210000,210000,210000,209000,415
|
|
20240326,112500,38647032000,209500,210000,210000,209500,1305
|
|
20240326,112400,38373556500,210000,209500,210000,209500,113
|
|
20240326,112300,38349870500,210000,210000,210000,209500,513
|
|
20240326,112200,38242380500,210000,210000,210000,209500,166
|
|
20240326,112100,38207537000,210000,210000,210000,209500,110
|
|
20240326,112000,38184455500,209500,210000,210000,209500,479
|
|
20240326,111900,38084096500,210000,210000,210000,209500,251
|
|
20240326,111800,38031484500,210000,209500,210000,209500,580
|
|
20240326,111700,37909882000,209500,209500,210000,209500,110
|
|
20240326,111600,37886830000,209500,209500,210000,209000,252
|
|
20240326,111500,37834031000,209500,210000,210000,209500,167
|
|
20240326,111400,37798978000,209500,210000,210000,209500,365
|
|
20240326,111300,37722452000,210000,209500,210000,209500,382
|
|
20240326,111200,37642309000,209500,210000,210500,209500,1487
|
|
20240326,111100,37330514000,210500,210000,210500,210000,1221
|
|
20240326,111000,37074032500,210500,210000,210500,210000,706
|
|
20240326,110900,36925757000,210000,210000,210500,210000,281
|
|
20240326,110800,36866695000,210500,210500,210500,210000,338
|
|
20240326,110700,36795600500,210000,210000,210500,210000,337
|
|
20240326,110600,36724805000,210500,210500,211000,210000,1089
|
|
20240326,110500,36495573500,210000,210000,210500,210000,288
|
|
20240326,110400,36435061500,210500,210500,210500,210000,545
|
|
20240326,110300,36320371500,210500,211500,211500,210500,3144
|
|
20240326,110200,35657349500,211000,211500,211500,211000,203
|
|
20240326,110100,35614437000,211500,211500,211500,211000,239
|
|
20240326,110000,35563891500,211500,211500,212000,211500,346
|
|
20240326,105900,35490688500,211500,211500,212000,211000,288
|
|
20240326,105800,35429773500,211500,211500,211500,211000,381
|
|
20240326,105700,35349204500,211500,211500,211500,211000,244
|
|
20240326,105600,35297601500,211500,211500,211500,211000,203
|
|
20240326,105500,35254677500,211500,211500,211500,211000,230
|
|
20240326,105400,35206049500,211500,211500,211500,211000,556
|
|
20240326,105300,35088476500,211500,211500,211500,211000,410
|
|
20240326,105200,35001794500,211000,211000,211500,210500,988
|
|
20240326,105100,34793323500,211000,211000,211000,210500,297
|
|
20240326,105000,34730657000,210500,211000,211000,210500,380
|
|
20240326,104900,34650534000,211000,210500,211000,210500,188
|
|
20240326,104800,34610926500,211000,211000,211000,210500,360
|
|
20240326,104700,34535086500,211000,211000,211000,210500,257
|
|
20240326,104600,34480903500,211000,211000,211000,210500,102
|
|
20240326,104500,34459392000,211000,211500,211500,210500,390
|
|
20240326,104400,34377194000,210500,211500,211500,210500,827
|
|
20240326,104300,34202661000,211500,211500,211500,211000,333
|
|
20240326,104200,34132242500,211000,211500,211500,211000,238
|
|
20240326,104100,34081986000,211500,211500,211500,211000,524
|
|
20240326,104000,33971167000,211500,211500,212000,211000,497
|
|
20240326,103900,33866058500,211500,211000,211500,210500,812
|
|
20240326,103800,33694556000,210500,213000,213000,210500,2488
|
|
20240326,103700,33167552500,212500,213000,213000,212500,1704
|
|
20240326,103600,32804775000,213000,213000,213000,212500,837
|
|
20240326,103500,32626561500,212500,212500,213000,212500,1473
|
|
20240326,103400,32312957500,212500,212500,213000,212000,4020
|
|
20240326,103300,31458669500,212500,212500,212500,212000,1783
|
|
20240326,103200,31080035000,212000,212000,212500,211500,3299
|
|
20240326,103100,30379871000,212000,212500,212500,211500,1451
|
|
20240326,103000,30072286000,212500,212000,212500,211500,5563
|
|
20240326,102900,28891579000,212000,211500,212000,211000,5852
|
|
20240326,102800,27652491000,211500,211000,211500,210500,5036
|
|
20240326,102700,26589433000,211000,211000,211000,210500,1121
|
|
20240326,102600,26352947500,211000,210500,211000,210500,1017
|
|
20240326,102500,26138615500,210500,211000,211000,210500,1072
|
|
20240326,102400,25912669500,210500,210500,211000,210500,537
|
|
20240326,102300,25799425500,211000,211000,211000,210500,809
|
|
20240326,102200,25628775000,211000,211000,211000,210500,1121
|
|
20240326,102100,25392566000,210500,211000,211000,210000,2120
|
|
20240326,102000,24946040000,211000,210500,211000,210500,472
|
|
20240326,101900,24846479500,211000,210500,211000,210000,2514
|
|
20240326,101800,24317309500,210500,210500,210500,210000,832
|
|
20240326,101700,24142295500,210500,210500,210500,210000,835
|
|
20240326,101600,23966604500,210500,210000,210500,209500,6785
|
|
20240326,101500,22541490000,209500,210000,210000,209500,657
|
|
20240326,101400,22403609000,210000,210000,210000,209500,992
|
|
20240326,101300,22195484000,210000,209500,210000,209000,1915
|
|
20240326,101200,21793816000,209500,209500,209500,209000,602
|
|
20240326,101100,21667784000,209000,209500,209500,209000,368
|
|
20240326,101000,21590696000,209500,209000,209500,208500,483
|
|
20240326,100900,21489668000,209000,209000,209500,208500,440
|
|
20240326,100800,21397729000,209000,209000,209000,208500,317
|
|
20240326,100700,21331557000,209000,209000,209000,208500,573
|
|
20240326,100600,21211801000,209000,209500,209500,208500,699
|
|
20240326,100500,21065489500,209500,209500,209500,208500,1702
|
|
20240326,100400,20709114500,209500,209000,209500,208500,1195
|
|
20240326,100300,20459025500,208500,210000,210000,208000,4372
|
|
20240326,100200,19544376500,210000,210000,210000,209500,1037
|
|
20240326,100100,19326698000,210000,209500,210000,209500,2360
|
|
20240326,100000,18831229500,210000,210000,210000,209500,1222
|
|
20240326,095900,18574872500,209500,209000,210000,209000,3279
|
|
20240326,095800,17887633500,209500,209000,209500,209000,1234
|
|
20240326,095700,17629119000,209500,209000,209500,209000,946
|
|
20240326,095600,17431110000,209500,209000,209500,209000,3140
|
|
20240326,095500,16774285500,209000,209000,209000,208500,1175
|
|
20240326,095400,16528721000,208500,209000,209000,208000,1331
|
|
20240326,095300,16250911000,209000,209000,209000,208000,315
|
|
20240326,095200,16185139500,208500,208500,208500,208000,596
|
|
20240326,095100,16060879000,208500,208500,208500,208000,848
|
|
20240326,095000,15884131000,208500,208500,208500,208000,904
|
|
20240326,094900,15695731000,208500,208500,208500,208000,562
|
|
20240326,094800,15578624500,208000,208500,209000,208000,633
|
|
20240326,094700,15446604500,208500,209000,209000,208500,603
|
|
20240326,094600,15320648500,209000,209000,209000,208000,668
|
|
20240326,094500,15181274000,209000,208500,209000,208500,808
|
|
20240326,094400,15012659000,208500,209000,209000,208500,759
|
|
20240326,094300,14854182000,209000,209000,209000,208500,521
|
|
20240326,094200,14745395000,209000,209000,209000,208500,309
|
|
20240326,094100,14680827500,208500,208500,209000,208500,687
|
|
20240326,094000,14537501000,209000,208500,209000,208500,1237
|
|
20240326,093900,14279337500,208500,208500,208500,208000,1179
|
|
20240326,093800,14033732000,208500,208500,208500,208000,1785
|
|
20240326,093700,13662150000,208500,208000,208500,207000,2761
|
|
20240326,093600,13088514500,208000,207000,208000,207000,1639
|
|
20240326,093500,12747642500,208000,208000,208000,207500,2058
|
|
20240326,093400,12320552500,208000,208000,208000,207500,1005
|
|
20240326,093300,12111853500,208000,208000,208000,207000,1705
|
|
20240326,093200,11758055500,207500,208000,208000,207500,523
|
|
20240326,093100,11649449000,208000,208000,208000,207500,1937
|
|
20240326,093000,11247173000,207500,208500,208500,207500,793
|
|
20240326,092900,11082166500,208000,209000,209000,208000,2111
|
|
20240326,092800,10642360500,208500,209000,209000,208500,640
|
|
20240326,092700,10508683500,209000,209000,209500,208500,1341
|
|
20240326,092600,10228499500,209500,209500,209500,209000,1982
|
|
20240326,092500,9813592500,209500,209000,209500,208500,3955
|
|
20240326,092400,8986921500,209000,208500,209000,208000,1239
|
|
20240326,092300,8728522500,208500,208500,208500,208000,589
|
|
20240326,092200,8605723000,208500,209000,209000,208000,1937
|
|
20240326,092100,8201828000,209000,208000,209000,207500,3864
|
|
20240326,092000,7397122500,208000,208000,208000,207500,1671
|
|
20240326,091900,7049907000,207500,208000,208000,207500,2389
|
|
20240326,091800,6553577000,208000,208000,208000,207500,1409
|
|
20240326,091700,6260613500,208000,207500,208000,207000,1534
|
|
20240326,091600,5942050500,207000,207000,207500,207000,941
|
|
20240326,091500,5746862500,207500,206500,207500,206500,1032
|
|
20240326,091400,5532959000,207000,206500,207000,206500,1134
|
|
20240326,091300,5298308000,206500,206000,206500,206000,1065
|
|
20240326,091200,5078653000,206000,206000,206000,205500,1027
|
|
20240326,091100,4867108500,206000,205500,206000,205000,1130
|
|
20240326,091000,4634901000,205500,205000,205500,205000,494
|
|
20240326,090900,4533548500,205000,204000,205500,204000,1541
|
|
20240326,090800,4218161500,204500,204000,204500,204000,695
|
|
20240326,090700,4076335500,204500,204000,205000,204000,1299
|
|
20240326,090600,3810952500,204000,204000,204500,204000,1555
|
|
20240326,090500,3493512000,204000,204500,205000,204000,2811
|
|
20240326,090400,2919624000,204500,205500,206000,204500,2862
|
|
20240326,090300,2332124000,205500,205500,206500,205500,1767
|
|
20240326,090200,1968042500,205500,205000,206000,205000,477
|
|
20240326,090100,1869967500,205000,205500,206000,204500,3939
|
|
20240326,090000,1062552500,205500,207000,207500,205500,5044
|