724 lines
40 KiB
CSV
724 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,210100,3456070000,340500,340500,340500,340500,517
|
|
20240318,210000,3456070000,340500,340500,340500,340500,0
|
|
20240318,205900,3456070000,340500,340500,340500,340500,0
|
|
20240318,205800,3456070000,340500,340500,340500,340500,0
|
|
20240318,205700,3456070000,340500,340500,340500,340500,0
|
|
20240318,205600,3456070000,340500,340500,340500,340500,0
|
|
20240318,205500,3456070000,340500,340500,340500,340500,0
|
|
20240318,205400,3456070000,340500,340500,340500,340500,0
|
|
20240318,205300,3456070000,340500,340500,340500,340500,0
|
|
20240318,205200,3456070000,340500,340500,340500,340500,0
|
|
20240318,205100,3456070000,340500,340500,340500,340500,0
|
|
20240318,205000,3456070000,340500,340500,340500,340500,0
|
|
20240318,204900,3456070000,340500,340500,340500,340500,0
|
|
20240318,204800,3456070000,340500,340500,340500,340500,0
|
|
20240318,204700,3456070000,340500,340500,340500,340500,0
|
|
20240318,204600,3456070000,340500,340500,340500,340500,0
|
|
20240318,204500,3456070000,340500,340500,340500,340500,0
|
|
20240318,204400,3456070000,340500,340500,340500,340500,0
|
|
20240318,204300,3456070000,340500,340500,340500,340500,0
|
|
20240318,204200,3456070000,340500,340500,340500,340500,0
|
|
20240318,204100,3456070000,340500,340500,340500,340500,0
|
|
20240318,204000,3456070000,340500,340500,340500,340500,0
|
|
20240318,203900,3456070000,340500,340500,340500,340500,0
|
|
20240318,203800,3456070000,340500,340500,340500,340500,0
|
|
20240318,203700,3456070000,340500,340500,340500,340500,0
|
|
20240318,203600,3456070000,340500,340500,340500,340500,0
|
|
20240318,203500,3456070000,340500,340500,340500,340500,0
|
|
20240318,203400,3456070000,340500,340500,340500,340500,0
|
|
20240318,203300,3456070000,340500,340500,340500,340500,0
|
|
20240318,203200,3456070000,340500,340500,340500,340500,0
|
|
20240318,203100,3456070000,340500,340500,340500,340500,517
|
|
20240318,203000,3456070000,340500,340500,340500,340500,0
|
|
20240318,202900,3456070000,340500,340500,340500,340500,0
|
|
20240318,202800,3456070000,340500,340500,340500,340500,0
|
|
20240318,202700,3456070000,340500,340500,340500,340500,0
|
|
20240318,202600,3456070000,340500,340500,340500,340500,0
|
|
20240318,202500,3456070000,340500,340500,340500,340500,0
|
|
20240318,202400,3456070000,340500,340500,340500,340500,0
|
|
20240318,202300,3456070000,340500,340500,340500,340500,0
|
|
20240318,202200,3456070000,340500,340500,340500,340500,0
|
|
20240318,202100,3456070000,340500,340500,340500,340500,0
|
|
20240318,202000,3456070000,340500,340500,340500,340500,0
|
|
20240318,201900,3456070000,340500,340500,340500,340500,0
|
|
20240318,201800,3456070000,340500,340500,340500,340500,0
|
|
20240318,201700,3456070000,340500,340500,340500,340500,0
|
|
20240318,201600,3456070000,340500,340500,340500,340500,0
|
|
20240318,201500,3456070000,340500,340500,340500,340500,0
|
|
20240318,201400,3456070000,340500,340500,340500,340500,0
|
|
20240318,201300,3456070000,340500,340500,340500,340500,0
|
|
20240318,201200,3456070000,340500,340500,340500,340500,0
|
|
20240318,201100,3456070000,340500,340500,340500,340500,0
|
|
20240318,201000,3456070000,340500,340500,340500,340500,0
|
|
20240318,200900,3456070000,340500,340500,340500,340500,0
|
|
20240318,200800,3456070000,340500,340500,340500,340500,0
|
|
20240318,200700,3456070000,340500,340500,340500,340500,0
|
|
20240318,200600,3456070000,340500,340500,340500,340500,0
|
|
20240318,200500,3456070000,340500,340500,340500,340500,0
|
|
20240318,200400,3456070000,340500,340500,340500,340500,0
|
|
20240318,200300,3456070000,340500,340500,340500,340500,0
|
|
20240318,200200,3456070000,340500,340500,340500,340500,0
|
|
20240318,200100,3456070000,340500,340500,340500,340500,517
|
|
20240318,200000,3456070000,340500,340500,340500,340500,0
|
|
20240318,195900,3456070000,340500,340500,340500,340500,0
|
|
20240318,195800,3456070000,340500,340500,340500,340500,0
|
|
20240318,195700,3456070000,340500,340500,340500,340500,0
|
|
20240318,195600,3456070000,340500,340500,340500,340500,0
|
|
20240318,195500,3456070000,340500,340500,340500,340500,0
|
|
20240318,195400,3456070000,340500,340500,340500,340500,0
|
|
20240318,195300,3456070000,340500,340500,340500,340500,0
|
|
20240318,195200,3456070000,340500,340500,340500,340500,0
|
|
20240318,195100,3456070000,340500,340500,340500,340500,0
|
|
20240318,195000,3456070000,340500,340500,340500,340500,0
|
|
20240318,194900,3456070000,340500,340500,340500,340500,0
|
|
20240318,194800,3456070000,340500,340500,340500,340500,0
|
|
20240318,194700,3456070000,340500,340500,340500,340500,0
|
|
20240318,194600,3456070000,340500,340500,340500,340500,0
|
|
20240318,194500,3456070000,340500,340500,340500,340500,0
|
|
20240318,194400,3456070000,340500,340500,340500,340500,0
|
|
20240318,194300,3456070000,340500,340500,340500,340500,0
|
|
20240318,194200,3456070000,340500,340500,340500,340500,0
|
|
20240318,194100,3456070000,340500,340500,340500,340500,0
|
|
20240318,194000,3456070000,340500,340500,340500,340500,0
|
|
20240318,193900,3456070000,340500,340500,340500,340500,0
|
|
20240318,193800,3456070000,340500,340500,340500,340500,0
|
|
20240318,193700,3456070000,340500,340500,340500,340500,0
|
|
20240318,193600,3456070000,340500,340500,340500,340500,0
|
|
20240318,193500,3456070000,340500,340500,340500,340500,0
|
|
20240318,193400,3456070000,340500,340500,340500,340500,0
|
|
20240318,193300,3456070000,340500,340500,340500,340500,0
|
|
20240318,193200,3456070000,340500,340500,340500,340500,0
|
|
20240318,193100,3456070000,340500,340500,340500,340500,517
|
|
20240318,193000,3456070000,340500,340500,340500,340500,0
|
|
20240318,192900,3456070000,340500,340500,340500,340500,0
|
|
20240318,192800,3456070000,340500,340500,340500,340500,0
|
|
20240318,192700,3456070000,340500,340500,340500,340500,0
|
|
20240318,192600,3456070000,340500,340500,340500,340500,0
|
|
20240318,192500,3456070000,340500,340500,340500,340500,0
|
|
20240318,192400,3456070000,340500,340500,340500,340500,0
|
|
20240318,192300,3456070000,340500,340500,340500,340500,0
|
|
20240318,192200,3456070000,340500,340500,340500,340500,0
|
|
20240318,192100,3456070000,340500,340500,340500,340500,0
|
|
20240318,192000,3456070000,340500,340500,340500,340500,0
|
|
20240318,191900,3456070000,340500,340500,340500,340500,0
|
|
20240318,191800,3456070000,340500,340500,340500,340500,0
|
|
20240318,191700,3456070000,340500,340500,340500,340500,0
|
|
20240318,191600,3456070000,340500,340500,340500,340500,0
|
|
20240318,191500,3456070000,340500,340500,340500,340500,0
|
|
20240318,191400,3456070000,340500,340500,340500,340500,0
|
|
20240318,191300,3456070000,340500,340500,340500,340500,0
|
|
20240318,191200,3456070000,340500,340500,340500,340500,0
|
|
20240318,191100,3456070000,340500,340500,340500,340500,0
|
|
20240318,191000,3456070000,340500,340500,340500,340500,0
|
|
20240318,190900,3456070000,340500,340500,340500,340500,0
|
|
20240318,190800,3456070000,340500,340500,340500,340500,0
|
|
20240318,190700,3456070000,340500,340500,340500,340500,0
|
|
20240318,190600,3456070000,340500,340500,340500,340500,0
|
|
20240318,190500,3456070000,340500,340500,340500,340500,0
|
|
20240318,190400,3456070000,340500,340500,340500,340500,0
|
|
20240318,190300,3456070000,340500,340500,340500,340500,0
|
|
20240318,190200,3456070000,340500,340500,340500,340500,0
|
|
20240318,190100,3456070000,340500,340500,340500,340500,517
|
|
20240318,190000,3456070000,340500,340500,340500,340500,0
|
|
20240318,185900,3456070000,340500,340500,340500,340500,0
|
|
20240318,185800,3456070000,340500,340500,340500,340500,0
|
|
20240318,185700,3456070000,340500,340500,340500,340500,0
|
|
20240318,185600,3456070000,340500,340500,340500,340500,0
|
|
20240318,185500,3456070000,340500,340500,340500,340500,0
|
|
20240318,185400,3456070000,340500,340500,340500,340500,0
|
|
20240318,185300,3456070000,340500,340500,340500,340500,0
|
|
20240318,185200,3456070000,340500,340500,340500,340500,0
|
|
20240318,185100,3456070000,340500,340500,340500,340500,0
|
|
20240318,185000,3456070000,340500,340500,340500,340500,0
|
|
20240318,184900,3456070000,340500,340500,340500,340500,0
|
|
20240318,184800,3456070000,340500,340500,340500,340500,0
|
|
20240318,184700,3456070000,340500,340500,340500,340500,0
|
|
20240318,184600,3456070000,340500,340500,340500,340500,0
|
|
20240318,184500,3456070000,340500,340500,340500,340500,0
|
|
20240318,184400,3456070000,340500,340500,340500,340500,0
|
|
20240318,184300,3456070000,340500,340500,340500,340500,0
|
|
20240318,184200,3456070000,340500,340500,340500,340500,0
|
|
20240318,184100,3456070000,340500,340500,340500,340500,0
|
|
20240318,184000,3456070000,340500,340500,340500,340500,0
|
|
20240318,183900,3456070000,340500,340500,340500,340500,0
|
|
20240318,183800,3456070000,340500,340500,340500,340500,0
|
|
20240318,183700,3456070000,340500,340500,340500,340500,0
|
|
20240318,183600,3456070000,340500,340500,340500,340500,0
|
|
20240318,183500,3456070000,340500,340500,340500,340500,0
|
|
20240318,183400,3456070000,340500,340500,340500,340500,0
|
|
20240318,183300,3456070000,340500,340500,340500,340500,0
|
|
20240318,183200,3456070000,340500,340500,340500,340500,0
|
|
20240318,183100,3456070000,340500,340500,340500,340500,517
|
|
20240318,183000,3456070000,340500,340500,340500,340500,0
|
|
20240318,182900,3456070000,340500,340500,340500,340500,0
|
|
20240318,182800,3456070000,340500,340500,340500,340500,0
|
|
20240318,182700,3456070000,340500,340500,340500,340500,0
|
|
20240318,182600,3456070000,340500,340500,340500,340500,0
|
|
20240318,182500,3456070000,340500,340500,340500,340500,0
|
|
20240318,182400,3456070000,340500,340500,340500,340500,0
|
|
20240318,182300,3456070000,340500,340500,340500,340500,0
|
|
20240318,182200,3456070000,340500,340500,340500,340500,0
|
|
20240318,182100,3456070000,340500,340500,340500,340500,0
|
|
20240318,182000,3456070000,340500,340500,340500,340500,0
|
|
20240318,181900,3456070000,340500,340500,340500,340500,0
|
|
20240318,181800,3456070000,340500,340500,340500,340500,0
|
|
20240318,181700,3456070000,340500,340500,340500,340500,0
|
|
20240318,181600,3456070000,340500,340500,340500,340500,0
|
|
20240318,181500,3456070000,340500,340500,340500,340500,0
|
|
20240318,181400,3456070000,340500,340500,340500,340500,0
|
|
20240318,181300,3456070000,340500,340500,340500,340500,0
|
|
20240318,181200,3456070000,340500,340500,340500,340500,0
|
|
20240318,181100,3456070000,340500,340500,340500,340500,0
|
|
20240318,181000,3456070000,340500,340500,340500,340500,0
|
|
20240318,180900,3456070000,340500,340500,340500,340500,0
|
|
20240318,180800,3456070000,340500,340500,340500,340500,0
|
|
20240318,180700,3456070000,340500,340500,340500,340500,0
|
|
20240318,180600,3456070000,340500,340500,340500,340500,0
|
|
20240318,180500,3456070000,340500,340500,340500,340500,0
|
|
20240318,180400,3456070000,340500,340500,340500,340500,0
|
|
20240318,180300,3456070000,340500,340500,340500,340500,0
|
|
20240318,180200,3456070000,340500,340500,340500,340500,0
|
|
20240318,180100,3456070000,340500,340500,340500,340500,517
|
|
20240318,180000,3456070000,340500,340500,340500,340500,0
|
|
20240318,175900,3456070000,340500,340500,340500,340500,0
|
|
20240318,175800,3456070000,340500,340500,340500,340500,0
|
|
20240318,175700,3456070000,340500,340500,340500,340500,0
|
|
20240318,175600,3456070000,340500,340500,340500,340500,0
|
|
20240318,175500,3456070000,340500,340500,340500,340500,0
|
|
20240318,175400,3456070000,340500,340500,340500,340500,0
|
|
20240318,175300,3456070000,340500,340500,340500,340500,0
|
|
20240318,175200,3456070000,340500,340500,340500,340500,0
|
|
20240318,175100,3456070000,340500,340500,340500,340500,0
|
|
20240318,175000,3456070000,340500,340500,340500,340500,0
|
|
20240318,174900,3456070000,340500,340500,340500,340500,0
|
|
20240318,174800,3456070000,340500,340500,340500,340500,0
|
|
20240318,174700,3456070000,340500,340500,340500,340500,0
|
|
20240318,174600,3456070000,340500,340500,340500,340500,0
|
|
20240318,174500,3456070000,340500,340500,340500,340500,0
|
|
20240318,174400,3456070000,340500,340500,340500,340500,0
|
|
20240318,174300,3456070000,340500,340500,340500,340500,0
|
|
20240318,174200,3456070000,340500,340500,340500,340500,0
|
|
20240318,174100,3456070000,340500,340500,340500,340500,0
|
|
20240318,174000,3456070000,340500,340500,340500,340500,0
|
|
20240318,173900,3456070000,340500,340500,340500,340500,0
|
|
20240318,173800,3456070000,340500,340500,340500,340500,0
|
|
20240318,173700,3456070000,340500,340500,340500,340500,0
|
|
20240318,173600,3456070000,340500,340500,340500,340500,0
|
|
20240318,173500,3456070000,340500,340500,340500,340500,0
|
|
20240318,173400,3456070000,340500,340500,340500,340500,0
|
|
20240318,173300,3456070000,340500,340500,340500,340500,0
|
|
20240318,173200,3456070000,340500,340500,340500,340500,0
|
|
20240318,173100,3456070000,340500,340500,340500,340500,517
|
|
20240318,173000,3456070000,340500,340500,340500,340500,0
|
|
20240318,172900,3456070000,340500,340500,340500,340500,0
|
|
20240318,172800,3456070000,340500,340500,340500,340500,0
|
|
20240318,172700,3456070000,340500,340500,340500,340500,0
|
|
20240318,172600,3456070000,340500,340500,340500,340500,0
|
|
20240318,172500,3456070000,340500,340500,340500,340500,0
|
|
20240318,172400,3456070000,340500,340500,340500,340500,0
|
|
20240318,172300,3456070000,340500,340500,340500,340500,0
|
|
20240318,172200,3456070000,340500,340500,340500,340500,0
|
|
20240318,172100,3456070000,340500,340500,340500,340500,0
|
|
20240318,172000,3456070000,340500,340500,340500,340500,0
|
|
20240318,171900,3456070000,340500,340500,340500,340500,0
|
|
20240318,171800,3456070000,340500,340500,340500,340500,0
|
|
20240318,171700,3456070000,340500,340500,340500,340500,0
|
|
20240318,171600,3456070000,340500,340500,340500,340500,0
|
|
20240318,171500,3456070000,340500,340500,340500,340500,0
|
|
20240318,171400,3456070000,340500,340500,340500,340500,0
|
|
20240318,171300,3456070000,340500,340500,340500,340500,0
|
|
20240318,171200,3456070000,340500,340500,340500,340500,0
|
|
20240318,171100,3456070000,340500,340500,340500,340500,0
|
|
20240318,171000,3456070000,340500,340500,340500,340500,0
|
|
20240318,170900,3456070000,340500,340500,340500,340500,0
|
|
20240318,170800,3456070000,340500,340500,340500,340500,0
|
|
20240318,170700,3456070000,340500,340500,340500,340500,0
|
|
20240318,170600,3456070000,340500,340500,340500,340500,0
|
|
20240318,170500,3456070000,340500,340500,340500,340500,0
|
|
20240318,170400,3456070000,340500,340500,340500,340500,0
|
|
20240318,170300,3456070000,340500,340500,340500,340500,0
|
|
20240318,170200,3456070000,340500,340500,340500,340500,0
|
|
20240318,170100,3456070000,340500,340500,340500,340500,517
|
|
20240318,170000,3456070000,340500,340500,340500,340500,0
|
|
20240318,165900,3456070000,340500,340500,340500,340500,0
|
|
20240318,165800,3456070000,340500,340500,340500,340500,0
|
|
20240318,165700,3456070000,340500,340500,340500,340500,0
|
|
20240318,165600,3456070000,340500,340500,340500,340500,0
|
|
20240318,165500,3456070000,340500,340500,340500,340500,0
|
|
20240318,165400,3456070000,340500,340500,340500,340500,0
|
|
20240318,165300,3456070000,340500,340500,340500,340500,0
|
|
20240318,165200,3456070000,340500,340500,340500,340500,0
|
|
20240318,165100,3456070000,340500,340500,340500,340500,0
|
|
20240318,165000,3456070000,340500,340500,340500,340500,0
|
|
20240318,164900,3456070000,340500,340500,340500,340500,0
|
|
20240318,164800,3456070000,340500,340500,340500,340500,0
|
|
20240318,164700,3456070000,340500,340500,340500,340500,0
|
|
20240318,164600,3456070000,340500,340500,340500,340500,0
|
|
20240318,164500,3456070000,340500,340500,340500,340500,0
|
|
20240318,164400,3456070000,340500,340500,340500,340500,0
|
|
20240318,164300,3456070000,340500,340500,340500,340500,0
|
|
20240318,164200,3456070000,340500,340500,340500,340500,0
|
|
20240318,164100,3456070000,340500,340500,340500,340500,0
|
|
20240318,164000,3456070000,340500,340500,340500,340500,0
|
|
20240318,163900,3456070000,340500,340500,340500,340500,0
|
|
20240318,163800,3456070000,340500,340500,340500,340500,0
|
|
20240318,163700,3456070000,340500,340500,340500,340500,0
|
|
20240318,163600,3456070000,340500,340500,340500,340500,0
|
|
20240318,163500,3456070000,340500,340500,340500,340500,0
|
|
20240318,163400,3456070000,340500,340500,340500,340500,0
|
|
20240318,163300,3456070000,340500,340500,340500,340500,0
|
|
20240318,163200,3456070000,340500,340500,340500,340500,0
|
|
20240318,163100,3456070000,340500,340500,340500,340500,517
|
|
20240318,163000,3456070000,340500,340500,340500,340500,0
|
|
20240318,162900,3456070000,340500,340500,340500,340500,0
|
|
20240318,162800,3456070000,340500,340500,340500,340500,0
|
|
20240318,162700,3456070000,340500,340500,340500,340500,0
|
|
20240318,162600,3456070000,340500,340500,340500,340500,0
|
|
20240318,162500,3456070000,340500,340500,340500,340500,0
|
|
20240318,162400,3456070000,340500,340500,340500,340500,0
|
|
20240318,162300,3456070000,340500,340500,340500,340500,0
|
|
20240318,162200,3456070000,340500,340500,340500,340500,0
|
|
20240318,162100,3456070000,340500,340500,340500,340500,0
|
|
20240318,162000,3456070000,340500,340500,340500,340500,0
|
|
20240318,161900,3456070000,340500,340500,340500,340500,0
|
|
20240318,161800,3456070000,340500,340500,340500,340500,0
|
|
20240318,161700,3456070000,340500,340500,340500,340500,0
|
|
20240318,161600,3456070000,340500,340500,340500,340500,0
|
|
20240318,161500,3456070000,340500,340500,340500,340500,0
|
|
20240318,161400,3456070000,340500,340500,340500,340500,0
|
|
20240318,161300,3456070000,340500,340500,340500,340500,0
|
|
20240318,161200,3456070000,340500,340500,340500,340500,0
|
|
20240318,161100,3456070000,340500,340500,340500,340500,0
|
|
20240318,161000,3456070000,340500,340500,340500,340500,0
|
|
20240318,160900,3456070000,340500,340500,340500,340500,0
|
|
20240318,160800,3456070000,340500,340500,340500,340500,0
|
|
20240318,160700,3456070000,340500,340500,340500,340500,0
|
|
20240318,160600,3456070000,340500,340500,340500,340500,0
|
|
20240318,160500,3456070000,340500,340500,340500,340500,0
|
|
20240318,160400,3456070000,340500,340500,340500,340500,0
|
|
20240318,160300,3456070000,340500,340500,340500,340500,0
|
|
20240318,160200,3456070000,340500,340500,340500,340500,0
|
|
20240318,160100,3456070000,340500,340500,340500,340500,517
|
|
20240318,160000,3456070000,340500,340500,340500,340500,0
|
|
20240318,155900,3456070000,340500,340500,340500,340500,0
|
|
20240318,155800,3456070000,340500,340500,340500,340500,0
|
|
20240318,155700,3456070000,340500,340500,340500,340500,0
|
|
20240318,155600,3456070000,340500,340500,340500,340500,0
|
|
20240318,155500,3456070000,340500,340500,340500,340500,0
|
|
20240318,155400,3456070000,340500,340500,340500,340500,0
|
|
20240318,155300,3456070000,340500,340500,340500,340500,0
|
|
20240318,155200,3456070000,340500,340500,340500,340500,0
|
|
20240318,155100,3456070000,340500,340500,340500,340500,0
|
|
20240318,155000,3456070000,340500,340500,340500,340500,0
|
|
20240318,154900,3456070000,340500,340500,340500,340500,0
|
|
20240318,154800,3456070000,340500,340500,340500,340500,0
|
|
20240318,154700,3456070000,340500,340500,340500,340500,0
|
|
20240318,154600,3456070000,340500,340500,340500,340500,0
|
|
20240318,154500,3456070000,340500,340500,340500,340500,0
|
|
20240318,154400,3456070000,340500,340500,340500,340500,0
|
|
20240318,154300,3456070000,340500,340500,340500,340500,0
|
|
20240318,154200,3456070000,340500,340500,340500,340500,0
|
|
20240318,154100,3456070000,340500,340500,340500,340500,0
|
|
20240318,154000,3456070000,340500,340500,340500,340500,0
|
|
20240318,153900,3456070000,340500,340500,340500,340500,0
|
|
20240318,153800,3456070000,340500,340500,340500,340500,0
|
|
20240318,153700,3456070000,340500,340500,340500,340500,0
|
|
20240318,153600,3456070000,340500,340500,340500,340500,0
|
|
20240318,153500,3456070000,340500,340500,340500,340500,0
|
|
20240318,153400,3456070000,340500,340500,340500,340500,0
|
|
20240318,153300,3456070000,340500,340500,340500,340500,0
|
|
20240318,153200,3456070000,340500,340500,340500,340500,0
|
|
20240318,153100,3456070000,340500,340500,340500,340500,517
|
|
20240318,153000,3456070000,340500,340500,340500,340500,517
|
|
20240318,152900,3280031500,341000,341000,341000,341000,0
|
|
20240318,152800,3280031500,341000,341000,341000,341000,0
|
|
20240318,152700,3280031500,341000,341000,341000,341000,0
|
|
20240318,152600,3280031500,341000,341000,341000,341000,0
|
|
20240318,152500,3280031500,341000,341000,341000,341000,0
|
|
20240318,152400,3280031500,341000,341000,341000,341000,0
|
|
20240318,152300,3280031500,341000,341000,341000,341000,0
|
|
20240318,152200,3280031500,341000,341000,341000,341000,0
|
|
20240318,152100,3280031500,341000,341000,341000,341000,0
|
|
20240318,152000,3280031500,341000,341000,341000,341000,0
|
|
20240318,151900,3280031500,341000,340500,341000,340500,66
|
|
20240318,151800,3257540500,340500,340500,340500,340500,10
|
|
20240318,151700,3254135500,340500,340500,341000,340500,29
|
|
20240318,151600,3244248000,340500,341000,341000,340500,7
|
|
20240318,151500,3241863500,340500,340500,340500,340500,3
|
|
20240318,151400,3240842000,341000,340500,341000,340500,17
|
|
20240318,151300,3235049500,340500,341000,341000,340500,2
|
|
20240318,151200,3234368000,340500,341000,341000,340500,7
|
|
20240318,151100,3231982000,341000,341000,341000,341000,5
|
|
20240318,151000,3230277000,341000,340500,341000,340500,114
|
|
20240318,150900,3191407000,340500,341000,341000,340500,34
|
|
20240318,150800,3179829500,341000,341000,341000,341000,2
|
|
20240318,150700,3179147500,341000,341000,341000,341000,24
|
|
20240318,150600,3170963500,340500,340500,340500,340500,5
|
|
20240318,150500,3169261000,340500,340500,340500,340500,1
|
|
20240318,150400,3168920500,340500,340500,341000,340500,6
|
|
20240318,150300,3166877000,341000,340500,341000,340500,149
|
|
20240318,150200,3116141500,340500,340500,340500,340500,9
|
|
20240318,150100,3113077000,340500,340500,340500,340500,8
|
|
20240318,150000,3110353000,341000,340500,341000,340500,7
|
|
20240318,145900,3107968500,340500,340500,341000,340500,5
|
|
20240318,145800,3106265000,340500,340500,340500,340500,5
|
|
20240318,145700,3104562500,341000,341000,341000,340500,15
|
|
20240318,145600,3099452500,341000,340500,341000,340500,40
|
|
20240318,145500,3085832000,340500,341000,341000,340500,27
|
|
20240318,145400,3076626000,341000,340500,341000,340500,97
|
|
20240318,145300,3043577500,340500,340500,340500,340500,5
|
|
20240318,145200,3041875000,341000,341000,341000,341000,3
|
|
20240318,145100,3040852000,341000,340500,341000,340500,2
|
|
20240318,145000,3040170500,341000,340500,341000,340500,4
|
|
20240318,144900,3038807500,340500,340500,340500,340500,5
|
|
20240318,144800,3037105000,340500,341000,341000,340500,43
|
|
20240318,144700,3022463000,340500,340500,340500,340500,41
|
|
20240318,144600,3008502500,340500,340500,340500,340500,6
|
|
20240318,144500,3006459500,341000,341000,341000,341000,1
|
|
20240318,144400,3006118500,340000,340000,340500,340000,234
|
|
20240318,144300,2926543500,340000,340000,340000,340000,70
|
|
20240318,144200,2902743500,339500,339500,340000,339500,16
|
|
20240318,144100,2897308000,339500,340500,340500,339500,341
|
|
20240318,144000,2781388500,340000,340000,340000,340000,4
|
|
20240318,143900,2780028500,340000,340500,341000,340000,16
|
|
20240318,143800,2774584000,340500,340000,340500,340000,6
|
|
20240318,143700,2772541500,340500,340500,340500,340500,8
|
|
20240318,143600,2769817500,340000,340500,340500,340000,7
|
|
20240318,143500,2767435000,340500,340000,340500,340000,9
|
|
20240318,143400,2764373000,340500,340500,340500,340500,6
|
|
20240318,143300,2762330000,340000,340500,340500,340000,8
|
|
20240318,143200,2759607500,340500,340500,340500,340500,10
|
|
20240318,143100,2756202500,341000,340500,341000,340000,252
|
|
20240318,143000,2670479000,340500,340500,340500,340500,13
|
|
20240318,142900,2666052500,340500,340500,341000,340500,28
|
|
20240318,142800,2656518000,340500,340500,340500,340500,4
|
|
20240318,142700,2655156000,340500,341000,341000,340500,6
|
|
20240318,142600,2653111000,341000,341000,341000,341000,0
|
|
20240318,142500,2653111000,341000,341000,341000,340500,4
|
|
20240318,142400,2651748000,341000,340500,341000,340500,2
|
|
20240318,142300,2651066500,340500,340500,340500,340500,0
|
|
20240318,142200,2651066500,340500,340500,341000,340500,13
|
|
20240318,142100,2646639000,340500,340500,340500,340500,3
|
|
20240318,142000,2645617500,340500,341000,341000,340500,4
|
|
20240318,141900,2644255000,340500,340500,340500,340500,23
|
|
20240318,141800,2636423500,340500,341000,341000,340500,3
|
|
20240318,141700,2635401500,341000,341000,341000,340500,6
|
|
20240318,141600,2633357500,341000,341000,341000,340500,19
|
|
20240318,141500,2626879000,341000,340500,341000,340500,2
|
|
20240318,141400,2626197500,340500,340500,340500,340500,3
|
|
20240318,141300,2625176000,340500,340500,340500,340500,2
|
|
20240318,141200,2624495000,340500,340500,340500,340500,20
|
|
20240318,141100,2617685000,340000,340000,340500,340000,99
|
|
20240318,141000,2584024500,340500,340000,340500,340000,32
|
|
20240318,140900,2573143500,340000,340000,340000,340000,2
|
|
20240318,140800,2572463500,340500,341000,341000,340000,95
|
|
20240318,140700,2540159500,340000,340000,340000,340000,3
|
|
20240318,140600,2539139500,340000,340000,340000,340000,2
|
|
20240318,140500,2538459500,340500,340500,340500,340000,41
|
|
20240318,140400,2524500500,340500,340500,340500,340500,1
|
|
20240318,140300,2524160000,340500,340000,340500,340000,4
|
|
20240318,140200,2522799500,340500,340500,340500,340500,4
|
|
20240318,140100,2521437500,340500,340000,340500,340000,16
|
|
20240318,140000,2515996500,340500,340000,340500,340000,8
|
|
20240318,135900,2513274000,340500,340000,340500,340000,2
|
|
20240318,135800,2512593500,340500,340500,340500,340500,1
|
|
20240318,135700,2512253000,340000,340000,340000,340000,3
|
|
20240318,135600,2511233000,340000,340500,340500,340000,7
|
|
20240318,135500,2508852500,340000,340000,340000,340000,3
|
|
20240318,135400,2507832500,340500,340000,340500,340000,2
|
|
20240318,135300,2507152000,340000,340000,340000,340000,1
|
|
20240318,135200,2506812000,340500,340500,340500,340000,8
|
|
20240318,135100,2504089500,340500,340000,340500,340000,6
|
|
20240318,135000,2502049000,340000,340500,340500,340000,21
|
|
20240318,134900,2494908500,340000,340000,340500,340000,5
|
|
20240318,134800,2493208000,340500,340500,340500,340500,2
|
|
20240318,134700,2492527000,340500,340500,340500,340500,2
|
|
20240318,134600,2491846000,340000,340500,340500,340000,100
|
|
20240318,134500,2457805500,340500,340500,340500,340500,1
|
|
20240318,134400,2457465000,341000,341000,341000,340500,5
|
|
20240318,134300,2455761500,341000,341000,341000,341000,1
|
|
20240318,134200,2455420500,341000,341000,341000,341000,1
|
|
20240318,134100,2455079500,340500,341000,341000,340500,5
|
|
20240318,134000,2453376000,340500,341000,341000,340500,2
|
|
20240318,133900,2452694500,340500,340500,340500,340500,2
|
|
20240318,133800,2452013500,340500,340500,340500,340500,6
|
|
20240318,133700,2449970500,340500,340500,341000,340500,7
|
|
20240318,133600,2447586000,340500,340500,340500,340500,20
|
|
20240318,133500,2440776000,340500,341000,341500,340500,305
|
|
20240318,133400,2336833000,341000,341000,341500,341000,3
|
|
20240318,133300,2335809500,341000,341500,341500,341000,10
|
|
20240318,133200,2332399000,341000,341500,341500,341000,13
|
|
20240318,133100,2327965500,341500,341500,341500,341500,8
|
|
20240318,133000,2325233500,341500,341000,341500,341000,8
|
|
20240318,132900,2322505000,341000,341000,341500,341000,8
|
|
20240318,132800,2319776500,341000,341500,341500,341000,11
|
|
20240318,132700,2316025000,341000,341000,341000,341000,5
|
|
20240318,132600,2314320000,341500,341500,341500,341500,0
|
|
20240318,132500,2314320000,341500,341500,341500,341500,5
|
|
20240318,132400,2312612500,341000,341500,341500,341000,4
|
|
20240318,132300,2311248000,341500,341500,341500,341500,12
|
|
20240318,132200,2307150000,341000,341000,341500,341000,16
|
|
20240318,132100,2301688000,341500,341500,341500,341000,3
|
|
20240318,132000,2300664000,341500,341000,341500,341000,3
|
|
20240318,131900,2299640000,341500,341500,341500,341000,29
|
|
20240318,131800,2289737500,341500,341000,341500,341000,8
|
|
20240318,131700,2287009000,341000,341500,341500,341000,4
|
|
20240318,131600,2285643500,341500,341000,341500,341000,12
|
|
20240318,131500,2281550500,341000,341000,341000,341000,2
|
|
20240318,131400,2280868500,341500,341000,341500,341000,22
|
|
20240318,131300,2273364000,341000,341500,341500,341000,5
|
|
20240318,131200,2271657500,341000,341000,341000,341000,3
|
|
20240318,131100,2270634500,341500,341000,341500,341000,6
|
|
20240318,131000,2268588000,341000,341500,341500,341000,17
|
|
20240318,130900,2262790000,341500,341000,341500,341000,3
|
|
20240318,130800,2261766500,341000,341000,341000,341000,4
|
|
20240318,130700,2260402500,341000,341500,341500,341000,2
|
|
20240318,130600,2259720000,341500,341000,341500,341000,15
|
|
20240318,130500,2254600500,341000,341000,341000,340500,7
|
|
20240318,130400,2252215000,341000,340500,341000,340500,12
|
|
20240318,130300,2248128500,340500,340500,340500,340500,1
|
|
20240318,130200,2247788000,340500,341000,341000,340500,5
|
|
20240318,130100,2246084000,341000,341000,341500,341000,3
|
|
20240318,130000,2245060500,341000,340500,341000,340500,7
|
|
20240318,125900,2242674500,341000,341000,341000,341000,1
|
|
20240318,125800,2242333500,341500,341000,341500,341000,49
|
|
20240318,125700,2225623000,341000,341000,341000,341000,3
|
|
20240318,125600,2224600000,341000,341000,341000,341000,6
|
|
20240318,125500,2222554000,341000,341000,341000,341000,13
|
|
20240318,125400,2218121000,341000,341000,341000,341000,2
|
|
20240318,125300,2217439000,341500,341000,341500,341000,13
|
|
20240318,125200,2213000000,341500,341000,341500,341000,18
|
|
20240318,125100,2206858500,341000,341000,341000,341000,4
|
|
20240318,125000,2205494500,341000,341500,341500,341000,21
|
|
20240318,124900,2198331500,341500,340500,341500,340000,336
|
|
20240318,124800,2083839000,340000,340000,340000,340000,4
|
|
20240318,124700,2082479000,340000,339500,340000,339500,262
|
|
20240318,124600,1993399500,340000,339500,340000,339500,106
|
|
20240318,124500,1957411000,340000,340000,340000,340000,0
|
|
20240318,124400,1957411000,340000,340000,340000,340000,2
|
|
20240318,124300,1956731000,339500,340000,340000,339500,26
|
|
20240318,124200,1947891500,340500,340000,340500,340000,2
|
|
20240318,124100,1947211000,340000,340000,340000,340000,51
|
|
20240318,124000,1929871000,340000,340000,340000,340000,2
|
|
20240318,123900,1929191000,340000,340000,340000,340000,2
|
|
20240318,123800,1928511000,340000,340000,340000,340000,1
|
|
20240318,123700,1928171000,339500,339500,340000,339500,21
|
|
20240318,123600,1921033500,340000,340000,340000,340000,5
|
|
20240318,123500,1919333500,340000,340000,340000,340000,7
|
|
20240318,123400,1916953500,340000,340000,340000,340000,5
|
|
20240318,123300,1915253500,339500,339500,339500,339500,1
|
|
20240318,123200,1914914000,339500,339500,339500,339500,2
|
|
20240318,123100,1914235000,339500,340000,340000,339500,9
|
|
20240318,123000,1911176000,340000,340000,340000,340000,15
|
|
20240318,122900,1906076000,340000,340000,340500,340000,14
|
|
20240318,122800,1901315500,340000,340000,340000,340000,9
|
|
20240318,122700,1898255500,340000,340000,340000,340000,63
|
|
20240318,122600,1876835500,340000,340500,340500,340000,9
|
|
20240318,122500,1873775000,340000,340000,340000,340000,17
|
|
20240318,122400,1867995000,340500,340000,340500,340000,13
|
|
20240318,122300,1863574500,340000,340000,340000,340000,0
|
|
20240318,122200,1863574500,340000,340000,340000,340000,0
|
|
20240318,122100,1863574500,340000,340000,340000,340000,9
|
|
20240318,122000,1860514500,340000,340000,340000,340000,3
|
|
20240318,121900,1859494500,340000,340000,340000,340000,17
|
|
20240318,121800,1853714500,340000,340000,340000,340000,38
|
|
20240318,121700,1840794500,340000,340000,340000,340000,1
|
|
20240318,121600,1840454500,340000,340000,340000,340000,1
|
|
20240318,121500,1840114500,340000,340000,340000,340000,2
|
|
20240318,121400,1839434500,340000,340500,340500,340000,3
|
|
20240318,121300,1838413500,340500,340000,340500,340000,3
|
|
20240318,121200,1837393000,340000,340000,340000,340000,40
|
|
20240318,121100,1823793000,340000,340000,340000,340000,0
|
|
20240318,121000,1823793000,340000,340000,340000,340000,8
|
|
20240318,120900,1821073000,340500,340500,340500,340500,30
|
|
20240318,120800,1810858000,340000,340000,340000,340000,36
|
|
20240318,120700,1798618000,340000,340000,340000,340000,43
|
|
20240318,120600,1783998000,340000,340000,340000,340000,7
|
|
20240318,120500,1781618000,340000,340000,340000,340000,0
|
|
20240318,120400,1781618000,340000,340000,340000,340000,4
|
|
20240318,120300,1780258000,340500,340500,340500,340000,24
|
|
20240318,120200,1772089000,340000,340000,340000,340000,10
|
|
20240318,120100,1768689000,340000,340000,340000,340000,1
|
|
20240318,120000,1768349000,340000,340000,340000,340000,1
|
|
20240318,115900,1768009000,340000,340000,340000,340000,59
|
|
20240318,115800,1747949000,340000,340000,340000,340000,0
|
|
20240318,115700,1747949000,340000,340500,340500,340000,25
|
|
20240318,115600,1739437000,340500,340500,340500,340000,23
|
|
20240318,115500,1731607000,340000,340000,340000,340000,4
|
|
20240318,115400,1730247000,340000,340000,340000,340000,1
|
|
20240318,115300,1729907000,340000,340000,340000,340000,2
|
|
20240318,115200,1729227000,340000,340000,340000,340000,6
|
|
20240318,115100,1727187000,340000,340000,340000,340000,2
|
|
20240318,115000,1726507000,340000,340000,340000,340000,3
|
|
20240318,114900,1725487000,340500,340000,340500,340000,128
|
|
20240318,114800,1681956000,339500,339500,339500,339500,4
|
|
20240318,114700,1680598000,339500,339500,339500,339500,3
|
|
20240318,114600,1679579500,340000,339500,340000,339500,26
|
|
20240318,114500,1670747500,339500,339500,340000,339500,8
|
|
20240318,114400,1668030000,339500,339500,340000,339500,23
|
|
20240318,114300,1660220500,339500,339500,339500,339500,0
|
|
20240318,114200,1660220500,339500,339500,339500,339500,5
|
|
20240318,114100,1658523000,339500,339500,339500,339500,5
|
|
20240318,114000,1656825500,339500,339500,339500,339500,6
|
|
20240318,113900,1654788500,339500,339500,339500,339500,2
|
|
20240318,113800,1654109500,339500,339500,339500,339500,2
|
|
20240318,113700,1653430500,340000,339500,340000,339500,4
|
|
20240318,113600,1652071500,339500,339000,339500,339000,77
|
|
20240318,113500,1625936500,339000,339000,339000,338500,428
|
|
20240318,113400,1480977000,339000,339000,339000,339000,3
|
|
20240318,113300,1479960000,339500,339000,339500,339000,2
|
|
20240318,113200,1479281500,339000,339000,339000,339000,0
|
|
20240318,113100,1479281500,339000,339000,339000,339000,4
|
|
20240318,113000,1477925500,339000,339000,339000,339000,2
|
|
20240318,112900,1477247500,339000,339000,339000,339000,0
|
|
20240318,112800,1477247500,339000,339000,339000,339000,6
|
|
20240318,112700,1475213500,339500,339500,339500,339500,0
|
|
20240318,112600,1475213500,339500,339000,339500,339000,36
|
|
20240318,112500,1463000500,339000,339000,339000,339000,11
|
|
20240318,112400,1459271500,339500,339500,339500,339500,0
|
|
20240318,112300,1459271500,339500,339500,339500,339000,13
|
|
20240318,112200,1454862000,339000,339000,339500,339000,215
|
|
20240318,112100,1381976500,339000,339000,339000,339000,306
|
|
20240318,112000,1278242500,339000,339000,339000,339000,34
|
|
20240318,111900,1266716500,339000,339000,339000,339000,58
|
|
20240318,111800,1247054500,339000,339000,339000,339000,1
|
|
20240318,111700,1246715500,339000,339500,339500,339000,12
|
|
20240318,111600,1242642500,339000,339000,339500,339000,24
|
|
20240318,111500,1234505500,339000,339000,339000,339000,2
|
|
20240318,111400,1233827500,339500,339000,339500,339000,12
|
|
20240318,111300,1229759000,339500,339000,339500,339000,21
|
|
20240318,111200,1222637500,339000,339500,339500,339000,19
|
|
20240318,111100,1216189500,339500,339000,339500,339000,14
|
|
20240318,111000,1211437000,339000,339500,339500,339000,3
|
|
20240318,110900,1210419500,339500,339500,339500,339000,39
|
|
20240318,110800,1197193000,339500,339500,339500,339500,2
|
|
20240318,110700,1196514000,339500,339500,339500,339500,0
|
|
20240318,110600,1196514000,339500,339500,339500,339500,7
|
|
20240318,110500,1194137500,340000,339500,340000,339500,4
|
|
20240318,110400,1192779000,339500,339000,339500,339000,6
|
|
20240318,110300,1190743500,339000,339000,339000,339000,6
|
|
20240318,110200,1188709500,339000,339000,339000,339000,1
|
|
20240318,110100,1188370500,339500,339500,339500,339500,4
|
|
20240318,110000,1187012500,339500,339500,339500,339500,14
|
|
20240318,105900,1182259500,339500,339000,339500,339000,4
|
|
20240318,105800,1180902000,339500,339500,339500,339000,13
|
|
20240318,105700,1176490000,339500,339000,339500,339000,7
|
|
20240318,105600,1174114000,339000,339000,339500,339000,37
|
|
20240318,105500,1161554500,339500,339500,339500,339500,103
|
|
20240318,105400,1126586000,339500,339500,339500,339500,17
|
|
20240318,105300,1120814500,339500,339500,339500,339500,66
|
|
20240318,105200,1098407500,339500,339000,339500,339000,36
|
|
20240318,105100,1086188000,339000,339500,339500,339000,133
|
|
20240318,105000,1041083500,339000,339000,339500,339000,7
|
|
20240318,104900,1038710000,339500,339500,339500,339500,64
|
|
20240318,104800,1016982000,339500,339500,339500,339500,43
|
|
20240318,104700,1002383500,339500,340000,340000,339500,72
|
|
20240318,104600,977939000,340000,339500,340000,339500,22
|
|
20240318,104500,970462500,339500,339500,339500,339500,1
|
|
20240318,104400,970123000,339500,339500,339500,339500,3
|
|
20240318,104300,969104500,340000,340000,340000,340000,180
|
|
20240318,104200,907904500,340000,340000,340000,340000,13
|
|
20240318,104100,903484500,340500,340500,340500,340500,13
|
|
20240318,104000,899058000,340500,340000,340500,340000,2
|
|
20240318,103900,898377500,340000,340500,340500,340000,19
|
|
20240318,103800,891917000,340500,340500,340500,340500,1
|
|
20240318,103700,891576500,340500,340000,340500,340000,50
|
|
20240318,103600,874575500,340500,340500,340500,340500,4
|
|
20240318,103500,873213500,340500,340500,340500,340500,0
|
|
20240318,103400,873213500,340500,340500,340500,340500,0
|
|
20240318,103300,873213500,340500,340500,340500,340500,12
|
|
20240318,103200,869127500,340500,340500,340500,340500,2
|
|
20240318,103100,868446500,340500,340500,340500,340500,0
|
|
20240318,103000,868446500,340500,340500,340500,340500,11
|
|
20240318,102900,864701000,340500,340500,340500,340500,50
|
|
20240318,102800,847676000,340500,340500,340500,340500,14
|
|
20240318,102700,842909000,340500,340500,340500,340500,39
|
|
20240318,102600,829629500,341000,341000,341000,341000,2
|
|
20240318,102500,828947500,341000,340500,341000,340500,3
|
|
20240318,102400,827925500,340500,341000,341000,340500,36
|
|
20240318,102300,815664500,341000,340500,341000,340500,4
|
|
20240318,102200,814301500,341000,341000,341000,341000,0
|
|
20240318,102100,814301500,341000,341000,341000,341000,1
|
|
20240318,102000,813960500,341000,340500,341000,340500,15
|
|
20240318,101900,808846500,340500,341000,341000,340500,12
|
|
20240318,101800,804759500,341000,341000,341000,341000,5
|
|
20240318,101700,803054500,341000,341000,341000,341000,1
|
|
20240318,101600,802713500,341000,341500,341500,341000,84
|
|
20240318,101500,774069000,341000,341000,341000,341000,30
|
|
20240318,101400,763839000,341000,341000,341500,341000,47
|
|
20240318,101300,747811500,341000,341000,341000,341000,15
|
|
20240318,101200,742696500,341500,341500,341500,341500,1
|
|
20240318,101100,742355000,341500,341500,341500,341500,6
|
|
20240318,101000,740306000,341500,341000,341500,341000,25
|
|
20240318,100900,731779500,341000,341000,341000,341000,7
|
|
20240318,100800,729392500,341500,341500,341500,341500,55
|
|
20240318,100700,710610000,341500,341500,341500,341500,0
|
|
20240318,100600,710610000,341500,341500,341500,341500,0
|
|
20240318,100500,710610000,341500,341500,341500,341500,90
|
|
20240318,100400,679875000,341500,341500,341500,341500,16
|
|
20240318,100300,674411000,341500,341500,341500,341500,0
|
|
20240318,100200,674411000,341500,341500,341500,341500,18
|
|
20240318,100100,668264000,341500,341000,341500,341000,15
|
|
20240318,100000,663148500,341000,341500,341500,341000,24
|
|
20240318,095900,654964000,341000,341000,341000,341000,1
|
|
20240318,095800,654623000,341000,341500,341500,341000,4
|
|
20240318,095700,653258500,341500,341500,341500,341500,14
|
|
20240318,095600,648477500,341000,341000,341000,341000,4
|
|
20240318,095500,647113500,341500,341500,341500,341500,1
|
|
20240318,095400,646772000,341500,341500,341500,341500,4
|
|
20240318,095300,645406000,341000,341000,341000,341000,0
|
|
20240318,095200,645406000,341000,341000,341000,341000,10
|
|
20240318,095100,641996000,341000,341000,341000,341000,43
|
|
20240318,095000,627333000,341000,340500,341000,340500,62
|
|
20240318,094900,606193500,340500,340500,340500,340500,28
|
|
20240318,094800,596659500,340500,340000,340500,340000,13
|
|
20240318,094700,592235500,340000,340000,340000,340000,52
|
|
20240318,094600,574555500,340000,340000,340500,340000,13
|
|
20240318,094500,570133500,340500,340500,340500,340500,11
|
|
20240318,094400,566388000,340500,340500,340500,340500,19
|
|
20240318,094300,559918500,340000,340000,340000,340000,3
|
|
20240318,094200,558898500,340000,339500,340000,339000,60
|
|
20240318,094100,538514500,339500,339500,339500,339500,14
|
|
20240318,094000,533761500,339000,339000,339000,339000,0
|
|
20240318,093900,533761500,339000,339000,339500,339000,42
|
|
20240318,093800,519505000,339000,339000,339000,339000,7
|
|
20240318,093700,517132000,339000,339000,339000,339000,55
|
|
20240318,093600,498487000,339500,339500,339500,339000,9
|
|
20240318,093500,495432000,339500,339500,339500,339500,3
|
|
20240318,093400,494413500,339000,339500,339500,339000,78
|
|
20240318,093300,467933000,339500,339500,339500,339500,21
|
|
20240318,093200,460803500,340000,340000,340000,340000,32
|
|
20240318,093100,449923500,340000,340500,340500,340000,18
|
|
20240318,093000,443802000,340500,340000,340500,340000,13
|
|
20240318,092900,439380000,340000,340000,340500,340000,58
|
|
20240318,092800,419659000,339500,339500,339500,339500,0
|
|
20240318,092700,419659000,339500,339500,339500,339500,2
|
|
20240318,092600,418980000,340000,339500,340000,339500,2
|
|
20240318,092500,418300500,339500,340000,340000,339000,88
|
|
20240318,092400,388443000,339500,339500,339500,339500,0
|
|
20240318,092300,388443000,339500,339500,339500,339500,0
|
|
20240318,092200,388443000,339500,339000,339500,339000,58
|
|
20240318,092100,368770000,339000,339500,339500,339000,17
|
|
20240318,092000,363003000,339500,339500,339500,339000,43
|
|
20240318,091900,348406000,339500,339500,339500,339500,13
|
|
20240318,091800,343992500,339500,340000,340000,339500,78
|
|
20240318,091700,317511000,340000,340000,340000,339500,97
|
|
20240318,091600,284547000,340500,340500,340500,340500,23
|
|
20240318,091500,276715500,340500,340500,340500,340500,23
|
|
20240318,091400,268884000,340500,340500,340500,340500,13
|
|
20240318,091300,264457500,340500,340500,340500,340500,15
|
|
20240318,091200,259350000,340500,340500,341000,340000,60
|
|
20240318,091100,238900000,340500,340500,340500,340500,13
|
|
20240318,091000,234473500,340500,341000,341000,340500,7
|
|
20240318,090900,232088000,341000,341000,341000,341000,0
|
|
20240318,090800,232088000,341000,341000,341000,341000,21
|
|
20240318,090700,224927000,341000,341500,341500,341000,93
|
|
20240318,090600,193176000,342000,341500,342000,341500,30
|
|
20240318,090500,182929500,341500,341000,341500,341000,11
|
|
20240318,090400,179177500,341000,341000,341000,341000,12
|
|
20240318,090300,175085500,341000,340500,341000,340500,2
|
|
20240318,090200,174404000,340500,340000,340500,340000,32
|
|
20240318,090100,163519500,340000,340500,340500,339000,39
|
|
20240318,090000,150290500,340500,341000,341000,340000,441
|