694 lines
37 KiB
CSV
694 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203100,5476275000,46850,46850,46850,46850,641
|
|
20240318,203000,5476275000,46850,46850,46850,46850,0
|
|
20240318,202900,5476275000,46850,46850,46850,46850,0
|
|
20240318,202800,5476275000,46850,46850,46850,46850,0
|
|
20240318,202700,5476275000,46850,46850,46850,46850,0
|
|
20240318,202600,5476275000,46850,46850,46850,46850,0
|
|
20240318,202500,5476275000,46850,46850,46850,46850,0
|
|
20240318,202400,5476275000,46850,46850,46850,46850,0
|
|
20240318,202300,5476275000,46850,46850,46850,46850,0
|
|
20240318,202200,5476275000,46850,46850,46850,46850,0
|
|
20240318,202100,5476275000,46850,46850,46850,46850,0
|
|
20240318,202000,5476275000,46850,46850,46850,46850,0
|
|
20240318,201900,5476275000,46850,46850,46850,46850,0
|
|
20240318,201800,5476275000,46850,46850,46850,46850,0
|
|
20240318,201700,5476275000,46850,46850,46850,46850,0
|
|
20240318,201600,5476275000,46850,46850,46850,46850,0
|
|
20240318,201500,5476275000,46850,46850,46850,46850,0
|
|
20240318,201400,5476275000,46850,46850,46850,46850,0
|
|
20240318,201300,5476275000,46850,46850,46850,46850,0
|
|
20240318,201200,5476275000,46850,46850,46850,46850,0
|
|
20240318,201100,5476275000,46850,46850,46850,46850,0
|
|
20240318,201000,5476275000,46850,46850,46850,46850,0
|
|
20240318,200900,5476275000,46850,46850,46850,46850,0
|
|
20240318,200800,5476275000,46850,46850,46850,46850,0
|
|
20240318,200700,5476275000,46850,46850,46850,46850,0
|
|
20240318,200600,5476275000,46850,46850,46850,46850,0
|
|
20240318,200500,5476275000,46850,46850,46850,46850,0
|
|
20240318,200400,5476275000,46850,46850,46850,46850,0
|
|
20240318,200300,5476275000,46850,46850,46850,46850,0
|
|
20240318,200200,5476275000,46850,46850,46850,46850,0
|
|
20240318,200100,5476275000,46850,46850,46850,46850,641
|
|
20240318,200000,5476275000,46850,46850,46850,46850,0
|
|
20240318,195900,5476275000,46850,46850,46850,46850,0
|
|
20240318,195800,5476275000,46850,46850,46850,46850,0
|
|
20240318,195700,5476275000,46850,46850,46850,46850,0
|
|
20240318,195600,5476275000,46850,46850,46850,46850,0
|
|
20240318,195500,5476275000,46850,46850,46850,46850,0
|
|
20240318,195400,5476275000,46850,46850,46850,46850,0
|
|
20240318,195300,5476275000,46850,46850,46850,46850,0
|
|
20240318,195200,5476275000,46850,46850,46850,46850,0
|
|
20240318,195100,5476275000,46850,46850,46850,46850,0
|
|
20240318,195000,5476275000,46850,46850,46850,46850,0
|
|
20240318,194900,5476275000,46850,46850,46850,46850,0
|
|
20240318,194800,5476275000,46850,46850,46850,46850,0
|
|
20240318,194700,5476275000,46850,46850,46850,46850,0
|
|
20240318,194600,5476275000,46850,46850,46850,46850,0
|
|
20240318,194500,5476275000,46850,46850,46850,46850,0
|
|
20240318,194400,5476275000,46850,46850,46850,46850,0
|
|
20240318,194300,5476275000,46850,46850,46850,46850,0
|
|
20240318,194200,5476275000,46850,46850,46850,46850,0
|
|
20240318,194100,5476275000,46850,46850,46850,46850,0
|
|
20240318,194000,5476275000,46850,46850,46850,46850,0
|
|
20240318,193900,5476275000,46850,46850,46850,46850,0
|
|
20240318,193800,5476275000,46850,46850,46850,46850,0
|
|
20240318,193700,5476275000,46850,46850,46850,46850,0
|
|
20240318,193600,5476275000,46850,46850,46850,46850,0
|
|
20240318,193500,5476275000,46850,46850,46850,46850,0
|
|
20240318,193400,5476275000,46850,46850,46850,46850,0
|
|
20240318,193300,5476275000,46850,46850,46850,46850,0
|
|
20240318,193200,5476275000,46850,46850,46850,46850,0
|
|
20240318,193100,5476275000,46850,46850,46850,46850,641
|
|
20240318,193000,5476275000,46850,46850,46850,46850,0
|
|
20240318,192900,5476275000,46850,46850,46850,46850,0
|
|
20240318,192800,5476275000,46850,46850,46850,46850,0
|
|
20240318,192700,5476275000,46850,46850,46850,46850,0
|
|
20240318,192600,5476275000,46850,46850,46850,46850,0
|
|
20240318,192500,5476275000,46850,46850,46850,46850,0
|
|
20240318,192400,5476275000,46850,46850,46850,46850,0
|
|
20240318,192300,5476275000,46850,46850,46850,46850,0
|
|
20240318,192200,5476275000,46850,46850,46850,46850,0
|
|
20240318,192100,5476275000,46850,46850,46850,46850,0
|
|
20240318,192000,5476275000,46850,46850,46850,46850,0
|
|
20240318,191900,5476275000,46850,46850,46850,46850,0
|
|
20240318,191800,5476275000,46850,46850,46850,46850,0
|
|
20240318,191700,5476275000,46850,46850,46850,46850,0
|
|
20240318,191600,5476275000,46850,46850,46850,46850,0
|
|
20240318,191500,5476275000,46850,46850,46850,46850,0
|
|
20240318,191400,5476275000,46850,46850,46850,46850,0
|
|
20240318,191300,5476275000,46850,46850,46850,46850,0
|
|
20240318,191200,5476275000,46850,46850,46850,46850,0
|
|
20240318,191100,5476275000,46850,46850,46850,46850,0
|
|
20240318,191000,5476275000,46850,46850,46850,46850,0
|
|
20240318,190900,5476275000,46850,46850,46850,46850,0
|
|
20240318,190800,5476275000,46850,46850,46850,46850,0
|
|
20240318,190700,5476275000,46850,46850,46850,46850,0
|
|
20240318,190600,5476275000,46850,46850,46850,46850,0
|
|
20240318,190500,5476275000,46850,46850,46850,46850,0
|
|
20240318,190400,5476275000,46850,46850,46850,46850,0
|
|
20240318,190300,5476275000,46850,46850,46850,46850,0
|
|
20240318,190200,5476275000,46850,46850,46850,46850,0
|
|
20240318,190100,5476275000,46850,46850,46850,46850,641
|
|
20240318,190000,5476275000,46850,46850,46850,46850,0
|
|
20240318,185900,5476275000,46850,46850,46850,46850,0
|
|
20240318,185800,5476275000,46850,46850,46850,46850,0
|
|
20240318,185700,5476275000,46850,46850,46850,46850,0
|
|
20240318,185600,5476275000,46850,46850,46850,46850,0
|
|
20240318,185500,5476275000,46850,46850,46850,46850,0
|
|
20240318,185400,5476275000,46850,46850,46850,46850,0
|
|
20240318,185300,5476275000,46850,46850,46850,46850,0
|
|
20240318,185200,5476275000,46850,46850,46850,46850,0
|
|
20240318,185100,5476275000,46850,46850,46850,46850,0
|
|
20240318,185000,5476275000,46850,46850,46850,46850,0
|
|
20240318,184900,5476275000,46850,46850,46850,46850,0
|
|
20240318,184800,5476275000,46850,46850,46850,46850,0
|
|
20240318,184700,5476275000,46850,46850,46850,46850,0
|
|
20240318,184600,5476275000,46850,46850,46850,46850,0
|
|
20240318,184500,5476275000,46850,46850,46850,46850,0
|
|
20240318,184400,5476275000,46850,46850,46850,46850,0
|
|
20240318,184300,5476275000,46850,46850,46850,46850,0
|
|
20240318,184200,5476275000,46850,46850,46850,46850,0
|
|
20240318,184100,5476275000,46850,46850,46850,46850,0
|
|
20240318,184000,5476275000,46850,46850,46850,46850,0
|
|
20240318,183900,5476275000,46850,46850,46850,46850,0
|
|
20240318,183800,5476275000,46850,46850,46850,46850,0
|
|
20240318,183700,5476275000,46850,46850,46850,46850,0
|
|
20240318,183600,5476275000,46850,46850,46850,46850,0
|
|
20240318,183500,5476275000,46850,46850,46850,46850,0
|
|
20240318,183400,5476275000,46850,46850,46850,46850,0
|
|
20240318,183300,5476275000,46850,46850,46850,46850,0
|
|
20240318,183200,5476275000,46850,46850,46850,46850,0
|
|
20240318,183100,5476275000,46850,46850,46850,46850,641
|
|
20240318,183000,5476275000,46850,46850,46850,46850,0
|
|
20240318,182900,5476275000,46850,46850,46850,46850,0
|
|
20240318,182800,5476275000,46850,46850,46850,46850,0
|
|
20240318,182700,5476275000,46850,46850,46850,46850,0
|
|
20240318,182600,5476275000,46850,46850,46850,46850,0
|
|
20240318,182500,5476275000,46850,46850,46850,46850,0
|
|
20240318,182400,5476275000,46850,46850,46850,46850,0
|
|
20240318,182300,5476275000,46850,46850,46850,46850,0
|
|
20240318,182200,5476275000,46850,46850,46850,46850,0
|
|
20240318,182100,5476275000,46850,46850,46850,46850,0
|
|
20240318,182000,5476275000,46850,46850,46850,46850,0
|
|
20240318,181900,5476275000,46850,46850,46850,46850,0
|
|
20240318,181800,5476275000,46850,46850,46850,46850,0
|
|
20240318,181700,5476275000,46850,46850,46850,46850,0
|
|
20240318,181600,5476275000,46850,46850,46850,46850,0
|
|
20240318,181500,5476275000,46850,46850,46850,46850,0
|
|
20240318,181400,5476275000,46850,46850,46850,46850,0
|
|
20240318,181300,5476275000,46850,46850,46850,46850,0
|
|
20240318,181200,5476275000,46850,46850,46850,46850,0
|
|
20240318,181100,5476275000,46850,46850,46850,46850,0
|
|
20240318,181000,5476275000,46850,46850,46850,46850,0
|
|
20240318,180900,5476275000,46850,46850,46850,46850,0
|
|
20240318,180800,5476275000,46850,46850,46850,46850,0
|
|
20240318,180700,5476275000,46850,46850,46850,46850,0
|
|
20240318,180600,5476275000,46850,46850,46850,46850,0
|
|
20240318,180500,5476275000,46850,46850,46850,46850,0
|
|
20240318,180400,5476275000,46850,46850,46850,46850,0
|
|
20240318,180300,5476275000,46850,46850,46850,46850,0
|
|
20240318,180200,5476275000,46850,46850,46850,46850,0
|
|
20240318,180100,5476275000,46850,46850,46850,46850,641
|
|
20240318,180000,5476275000,46850,46850,46850,46850,0
|
|
20240318,175900,5476275000,46850,46850,46850,46850,0
|
|
20240318,175800,5476275000,46850,46850,46850,46850,0
|
|
20240318,175700,5476275000,46850,46850,46850,46850,0
|
|
20240318,175600,5476275000,46850,46850,46850,46850,0
|
|
20240318,175500,5476275000,46850,46850,46850,46850,0
|
|
20240318,175400,5476275000,46850,46850,46850,46850,0
|
|
20240318,175300,5476275000,46850,46850,46850,46850,0
|
|
20240318,175200,5476275000,46850,46850,46850,46850,0
|
|
20240318,175100,5476275000,46850,46850,46850,46850,0
|
|
20240318,175000,5476275000,46850,46850,46850,46850,0
|
|
20240318,174900,5476275000,46850,46850,46850,46850,0
|
|
20240318,174800,5476275000,46850,46850,46850,46850,0
|
|
20240318,174700,5476275000,46850,46850,46850,46850,0
|
|
20240318,174600,5476275000,46850,46850,46850,46850,0
|
|
20240318,174500,5476275000,46850,46850,46850,46850,0
|
|
20240318,174400,5476275000,46850,46850,46850,46850,0
|
|
20240318,174300,5476275000,46850,46850,46850,46850,0
|
|
20240318,174200,5476275000,46850,46850,46850,46850,0
|
|
20240318,174100,5476275000,46850,46850,46850,46850,0
|
|
20240318,174000,5476275000,46850,46850,46850,46850,0
|
|
20240318,173900,5476275000,46850,46850,46850,46850,0
|
|
20240318,173800,5476275000,46850,46850,46850,46850,0
|
|
20240318,173700,5476275000,46850,46850,46850,46850,0
|
|
20240318,173600,5476275000,46850,46850,46850,46850,0
|
|
20240318,173500,5476275000,46850,46850,46850,46850,0
|
|
20240318,173400,5476275000,46850,46850,46850,46850,0
|
|
20240318,173300,5476275000,46850,46850,46850,46850,0
|
|
20240318,173200,5476275000,46850,46850,46850,46850,0
|
|
20240318,173100,5476275000,46850,46850,46850,46850,641
|
|
20240318,173000,5476275000,46850,46850,46850,46850,0
|
|
20240318,172900,5476275000,46850,46850,46850,46850,0
|
|
20240318,172800,5476275000,46850,46850,46850,46850,0
|
|
20240318,172700,5476275000,46850,46850,46850,46850,0
|
|
20240318,172600,5476275000,46850,46850,46850,46850,0
|
|
20240318,172500,5476275000,46850,46850,46850,46850,0
|
|
20240318,172400,5476275000,46850,46850,46850,46850,0
|
|
20240318,172300,5476275000,46850,46850,46850,46850,0
|
|
20240318,172200,5476275000,46850,46850,46850,46850,0
|
|
20240318,172100,5476275000,46850,46850,46850,46850,0
|
|
20240318,172000,5476275000,46850,46850,46850,46850,0
|
|
20240318,171900,5476275000,46850,46850,46850,46850,0
|
|
20240318,171800,5476275000,46850,46850,46850,46850,0
|
|
20240318,171700,5476275000,46850,46850,46850,46850,0
|
|
20240318,171600,5476275000,46850,46850,46850,46850,0
|
|
20240318,171500,5476275000,46850,46850,46850,46850,0
|
|
20240318,171400,5476275000,46850,46850,46850,46850,0
|
|
20240318,171300,5476275000,46850,46850,46850,46850,0
|
|
20240318,171200,5476275000,46850,46850,46850,46850,0
|
|
20240318,171100,5476275000,46850,46850,46850,46850,0
|
|
20240318,171000,5476275000,46850,46850,46850,46850,0
|
|
20240318,170900,5476275000,46850,46850,46850,46850,0
|
|
20240318,170800,5476275000,46850,46850,46850,46850,0
|
|
20240318,170700,5476275000,46850,46850,46850,46850,0
|
|
20240318,170600,5476275000,46850,46850,46850,46850,0
|
|
20240318,170500,5476275000,46850,46850,46850,46850,0
|
|
20240318,170400,5476275000,46850,46850,46850,46850,0
|
|
20240318,170300,5476275000,46850,46850,46850,46850,0
|
|
20240318,170200,5476275000,46850,46850,46850,46850,0
|
|
20240318,170100,5476275000,46850,46850,46850,46850,641
|
|
20240318,170000,5476275000,46850,46850,46850,46850,0
|
|
20240318,165900,5476275000,46850,46850,46850,46850,0
|
|
20240318,165800,5476275000,46850,46850,46850,46850,0
|
|
20240318,165700,5476275000,46850,46850,46850,46850,0
|
|
20240318,165600,5476275000,46850,46850,46850,46850,0
|
|
20240318,165500,5476275000,46850,46850,46850,46850,0
|
|
20240318,165400,5476275000,46850,46850,46850,46850,0
|
|
20240318,165300,5476275000,46850,46850,46850,46850,0
|
|
20240318,165200,5476275000,46850,46850,46850,46850,0
|
|
20240318,165100,5476275000,46850,46850,46850,46850,0
|
|
20240318,165000,5476275000,46850,46850,46850,46850,0
|
|
20240318,164900,5476275000,46850,46850,46850,46850,0
|
|
20240318,164800,5476275000,46850,46850,46850,46850,0
|
|
20240318,164700,5476275000,46850,46850,46850,46850,0
|
|
20240318,164600,5476275000,46850,46850,46850,46850,0
|
|
20240318,164500,5476275000,46850,46850,46850,46850,0
|
|
20240318,164400,5476275000,46850,46850,46850,46850,0
|
|
20240318,164300,5476275000,46850,46850,46850,46850,0
|
|
20240318,164200,5476275000,46850,46850,46850,46850,0
|
|
20240318,164100,5476275000,46850,46850,46850,46850,0
|
|
20240318,164000,5476275000,46850,46850,46850,46850,0
|
|
20240318,163900,5476275000,46850,46850,46850,46850,0
|
|
20240318,163800,5476275000,46850,46850,46850,46850,0
|
|
20240318,163700,5476275000,46850,46850,46850,46850,0
|
|
20240318,163600,5476275000,46850,46850,46850,46850,0
|
|
20240318,163500,5476275000,46850,46850,46850,46850,0
|
|
20240318,163400,5476275000,46850,46850,46850,46850,0
|
|
20240318,163300,5476275000,46850,46850,46850,46850,0
|
|
20240318,163200,5476275000,46850,46850,46850,46850,0
|
|
20240318,163100,5476275000,46850,46850,46850,46850,641
|
|
20240318,163000,5476275000,46850,46850,46850,46850,0
|
|
20240318,162900,5476275000,46850,46850,46850,46850,0
|
|
20240318,162800,5476275000,46850,46850,46850,46850,0
|
|
20240318,162700,5476275000,46850,46850,46850,46850,0
|
|
20240318,162600,5476275000,46850,46850,46850,46850,0
|
|
20240318,162500,5476275000,46850,46850,46850,46850,0
|
|
20240318,162400,5476275000,46850,46850,46850,46850,0
|
|
20240318,162300,5476275000,46850,46850,46850,46850,0
|
|
20240318,162200,5476275000,46850,46850,46850,46850,0
|
|
20240318,162100,5476275000,46850,46850,46850,46850,0
|
|
20240318,162000,5476275000,46850,46850,46850,46850,0
|
|
20240318,161900,5476275000,46850,46850,46850,46850,0
|
|
20240318,161800,5476275000,46850,46850,46850,46850,0
|
|
20240318,161700,5476275000,46850,46850,46850,46850,0
|
|
20240318,161600,5476275000,46850,46850,46850,46850,0
|
|
20240318,161500,5476275000,46850,46850,46850,46850,0
|
|
20240318,161400,5476275000,46850,46850,46850,46850,0
|
|
20240318,161300,5476275000,46850,46850,46850,46850,0
|
|
20240318,161200,5476275000,46850,46850,46850,46850,0
|
|
20240318,161100,5476275000,46850,46850,46850,46850,0
|
|
20240318,161000,5476275000,46850,46850,46850,46850,0
|
|
20240318,160900,5476275000,46850,46850,46850,46850,0
|
|
20240318,160800,5476275000,46850,46850,46850,46850,0
|
|
20240318,160700,5476275000,46850,46850,46850,46850,0
|
|
20240318,160600,5476275000,46850,46850,46850,46850,0
|
|
20240318,160500,5476275000,46850,46850,46850,46850,0
|
|
20240318,160400,5476275000,46850,46850,46850,46850,0
|
|
20240318,160300,5476275000,46850,46850,46850,46850,0
|
|
20240318,160200,5476275000,46850,46850,46850,46850,0
|
|
20240318,160100,5476275000,46850,46850,46850,46850,641
|
|
20240318,160000,5476275000,46850,46850,46850,46850,0
|
|
20240318,155900,5476275000,46850,46850,46850,46850,0
|
|
20240318,155800,5476275000,46850,46850,46850,46850,0
|
|
20240318,155700,5476275000,46850,46850,46850,46850,0
|
|
20240318,155600,5476275000,46850,46850,46850,46850,0
|
|
20240318,155500,5476275000,46850,46850,46850,46850,0
|
|
20240318,155400,5476275000,46850,46850,46850,46850,0
|
|
20240318,155300,5476275000,46850,46850,46850,46850,0
|
|
20240318,155200,5476275000,46850,46850,46850,46850,0
|
|
20240318,155100,5476275000,46850,46850,46850,46850,0
|
|
20240318,155000,5476275000,46850,46850,46850,46850,0
|
|
20240318,154900,5476275000,46850,46850,46850,46850,0
|
|
20240318,154800,5476275000,46850,46850,46850,46850,0
|
|
20240318,154700,5476275000,46850,46850,46850,46850,0
|
|
20240318,154600,5476275000,46850,46850,46850,46850,0
|
|
20240318,154500,5476275000,46850,46850,46850,46850,0
|
|
20240318,154400,5476275000,46850,46850,46850,46850,0
|
|
20240318,154300,5476275000,46850,46850,46850,46850,0
|
|
20240318,154200,5476275000,46850,46850,46850,46850,0
|
|
20240318,154100,5476275000,46850,46850,46850,46850,0
|
|
20240318,154000,5476275000,46850,46850,46850,46850,0
|
|
20240318,153900,5476275000,46850,46850,46850,46850,0
|
|
20240318,153800,5476275000,46850,46850,46850,46850,0
|
|
20240318,153700,5476275000,46850,46850,46850,46850,0
|
|
20240318,153600,5476275000,46850,46850,46850,46850,0
|
|
20240318,153500,5476275000,46850,46850,46850,46850,0
|
|
20240318,153400,5476275000,46850,46850,46850,46850,0
|
|
20240318,153300,5476275000,46850,46850,46850,46850,0
|
|
20240318,153200,5476275000,46850,46850,46850,46850,0
|
|
20240318,153100,5476275000,46850,46850,46850,46850,641
|
|
20240318,153000,5476275000,46850,46850,46850,46850,641
|
|
20240318,152900,5446244150,46900,46900,46900,46900,0
|
|
20240318,152800,5446244150,46900,46900,46900,46900,0
|
|
20240318,152700,5446244150,46900,46900,46900,46900,0
|
|
20240318,152600,5446244150,46900,46900,46900,46900,0
|
|
20240318,152500,5446244150,46900,46900,46900,46900,0
|
|
20240318,152400,5446244150,46900,46900,46900,46900,0
|
|
20240318,152300,5446244150,46900,46900,46900,46900,0
|
|
20240318,152200,5446244150,46900,46900,46900,46900,0
|
|
20240318,152100,5446244150,46900,46900,46900,46900,0
|
|
20240318,152000,5446244150,46900,46900,46900,46900,0
|
|
20240318,151900,5446244150,46900,46900,46900,46450,12
|
|
20240318,151800,5445683150,46350,46350,46500,46350,685
|
|
20240318,151700,5413928900,46350,46400,46950,46350,1448
|
|
20240318,151600,5346769300,46300,46500,46500,46250,683
|
|
20240318,151500,5315122750,46300,46350,46500,46300,727
|
|
20240318,151400,5281430250,46250,46500,46500,46250,1487
|
|
20240318,151300,5212588050,46600,46500,46600,46400,992
|
|
20240318,151200,5166525350,46500,46500,46500,46450,880
|
|
20240318,151100,5125640050,46500,46600,46600,46450,1303
|
|
20240318,151000,5065029600,46600,46600,46750,46600,587
|
|
20240318,150900,5037657050,46550,46650,46700,46500,2038
|
|
20240318,150800,4942739100,46700,46850,46850,46700,555
|
|
20240318,150700,4916792400,46850,46850,46900,46800,134
|
|
20240318,150600,4910515150,46900,46850,46900,46800,367
|
|
20240318,150500,4893317000,46900,46850,47000,46850,136
|
|
20240318,150400,4886939700,47000,46850,47000,46850,139
|
|
20240318,150300,4880421200,46900,46850,46950,46850,225
|
|
20240318,150200,4869861650,46850,46850,46950,46850,151
|
|
20240318,150100,4862782650,46900,46850,46900,46850,160
|
|
20240318,150000,4855282200,46850,46900,46900,46850,186
|
|
20240318,145900,4846561050,46950,46950,46950,46950,18
|
|
20240318,145800,4845715950,46900,47000,47000,46900,118
|
|
20240318,145700,4840179900,46900,46950,46950,46900,224
|
|
20240318,145600,4829663700,46900,46950,46950,46900,77
|
|
20240318,145500,4826052250,46900,46950,46950,46900,755
|
|
20240318,145400,4790607100,46900,46950,46950,46900,42
|
|
20240318,145300,4788636750,46900,46900,46950,46900,139
|
|
20240318,145200,4782114550,46900,46850,46900,46850,93
|
|
20240318,145100,4777755600,46850,46850,46850,46850,61
|
|
20240318,145000,4774897750,46850,46950,46950,46850,42
|
|
20240318,144900,4772929250,46900,46800,46950,46800,254
|
|
20240318,144800,4761017350,46850,46850,46850,46800,121
|
|
20240318,144700,4755350050,46800,46850,46850,46800,375
|
|
20240318,144600,4737794250,46850,46850,46900,46850,108
|
|
20240318,144500,4732734300,46850,46850,46850,46850,112
|
|
20240318,144400,4727487100,46900,46900,46950,46900,131
|
|
20240318,144300,4721342700,46900,46900,46900,46900,113
|
|
20240318,144200,4716043000,46900,46950,46950,46900,220
|
|
20240318,144100,4705715500,46950,46950,46950,46950,5
|
|
20240318,144000,4705480750,47000,46950,47000,46950,175
|
|
20240318,143900,4697256350,46950,47000,47000,46950,121
|
|
20240318,143800,4691575250,47000,46950,47000,46950,35
|
|
20240318,143700,4689930350,46950,47000,47000,46950,57
|
|
20240318,143600,4687254050,47000,47000,47100,47000,203
|
|
20240318,143500,4677708600,47000,46900,47000,46900,110
|
|
20240318,143400,4672540900,46900,47000,47000,46900,13
|
|
20240318,143300,4671931100,46850,46900,46950,46850,932
|
|
20240318,143200,4628234050,46900,46950,46950,46900,434
|
|
20240318,143100,4607861050,46900,46950,46950,46900,68
|
|
20240318,143000,4604671200,46950,47100,47100,46950,912
|
|
20240318,142900,4561816050,47050,47050,47050,47050,174
|
|
20240318,142800,4553629350,47050,47100,47100,47050,191
|
|
20240318,142700,4544637800,47150,47300,47350,47150,204
|
|
20240318,142600,4534984750,47300,47050,47300,47050,423
|
|
20240318,142500,4515055850,47100,47250,47250,47100,104
|
|
20240318,142400,4510152200,47250,47250,47250,47250,90
|
|
20240318,142300,4505899700,47250,47200,47250,47200,76
|
|
20240318,142200,4502309350,47250,47250,47250,47200,218
|
|
20240318,142100,4492009000,47200,47250,47400,47200,75
|
|
20240318,142000,4488466800,47250,47250,47250,47200,77
|
|
20240318,141900,4484831550,47250,47300,47300,47150,293
|
|
20240318,141800,4470984800,47250,47200,47300,47200,74
|
|
20240318,141700,4467490850,47250,47200,47250,47100,102
|
|
20240318,141600,4462677350,47200,47250,47350,47200,439
|
|
20240318,141500,4441930050,47300,47200,47300,47200,21
|
|
20240318,141400,4440938000,47200,47250,47250,47200,369
|
|
20240318,141300,4423510150,47250,47250,47300,47250,128
|
|
20240318,141200,4417461850,47300,47300,47350,47300,175
|
|
20240318,141100,4409175750,47300,47300,47300,47250,55
|
|
20240318,141000,4406576400,47350,47350,47350,47350,177
|
|
20240318,140900,4398195450,47400,47250,47400,47250,57
|
|
20240318,140800,4395499850,47200,47350,47400,47200,215
|
|
20240318,140700,4385319800,47350,47200,47350,47200,55
|
|
20240318,140600,4382719050,47200,47250,47300,47200,157
|
|
20240318,140500,4375300550,47250,47300,47300,47250,84
|
|
20240318,140400,4371327450,47300,47300,47350,47300,45
|
|
20240318,140300,4369198750,47350,47300,47350,47300,193
|
|
20240318,140200,4360066100,47350,47250,47350,47250,61
|
|
20240318,140100,4357180750,47300,47300,47300,47250,51
|
|
20240318,140000,4354769500,47300,47200,47300,47200,82
|
|
20240318,135900,4350898200,47200,47300,47300,47200,197
|
|
20240318,135800,4341587350,47300,47250,47300,47250,59
|
|
20240318,135700,4338799300,47300,47150,47300,47150,187
|
|
20240318,135600,4329977050,47200,47150,47200,47150,127
|
|
20240318,135500,4323984700,47150,47150,47150,47100,57
|
|
20240318,135400,4321298950,47100,47100,47150,47100,61
|
|
20240318,135300,4318424650,47100,47200,47200,47100,446
|
|
20240318,135200,4297388500,47200,47250,47250,47200,96
|
|
20240318,135100,4292857050,47200,47300,47300,47200,329
|
|
20240318,135000,4277301600,47300,47250,47350,47250,104
|
|
20240318,134900,4272385250,47250,47250,47300,47250,37
|
|
20240318,134800,4270636900,47250,47200,47250,47200,84
|
|
20240318,134700,4266671750,47200,47200,47200,47150,106
|
|
20240318,134600,4261670850,47200,47200,47200,47150,71
|
|
20240318,134500,4258320700,47150,47150,47150,47150,65
|
|
20240318,134400,4255255950,47300,47250,47300,47200,298
|
|
20240318,134300,4241171400,47300,47200,47300,47200,16
|
|
20240318,134200,4240415800,47250,47200,47300,47200,277
|
|
20240318,134100,4227333950,47250,47200,47250,47200,19
|
|
20240318,134000,4226436800,47200,47500,47500,47200,170
|
|
20240318,133900,4218364600,47500,47200,47500,47200,76
|
|
20240318,133800,4214761950,47500,47100,47600,47050,788
|
|
20240318,133700,4177353200,47000,47000,47000,47000,55
|
|
20240318,133600,4174768200,47000,47200,47200,47000,224
|
|
20240318,133500,4164199200,47150,47150,47200,47150,88
|
|
20240318,133400,4160049950,47150,47300,47300,47150,130
|
|
20240318,133300,4153902850,47300,47150,47300,47100,138
|
|
20240318,133200,4147391350,47150,47200,47300,47150,158
|
|
20240318,133100,4139933500,47200,47100,47200,47100,187
|
|
20240318,133000,4131122250,47250,47100,47250,47050,67
|
|
20240318,132900,4127963100,47050,47100,47100,47000,98
|
|
20240318,132800,4123353900,46950,47150,47200,46950,61
|
|
20240318,132700,4120478450,47200,47200,47200,47150,184
|
|
20240318,132600,4111798100,47200,47150,47250,47150,170
|
|
20240318,132500,4103781900,47200,47150,47200,47150,95
|
|
20240318,132400,4099301100,47150,47050,47150,47000,123
|
|
20240318,132300,4093512450,47100,47050,47100,47050,69
|
|
20240318,132200,4090265700,46950,46950,46950,46950,63
|
|
20240318,132100,4087307850,47050,47050,47050,47000,102
|
|
20240318,132000,4082513300,47050,47050,47100,47050,224
|
|
20240318,131900,4071963150,47050,47050,47050,47000,71
|
|
20240318,131800,4068624300,47050,46950,47050,46950,187
|
|
20240318,131700,4059840400,46900,46950,46950,46900,164
|
|
20240318,131600,4052143400,46950,46950,46950,46950,108
|
|
20240318,131500,4047072800,46950,47000,47000,46950,101
|
|
20240318,131400,4042326400,47000,47000,47000,47000,91
|
|
20240318,131300,4038049400,47050,47050,47050,47050,92
|
|
20240318,131200,4033720800,47050,46950,47050,46900,405
|
|
20240318,131100,4014707400,47050,47000,47100,46950,99
|
|
20240318,131000,4010057450,46950,47050,47050,46950,120
|
|
20240318,130900,4004419750,47100,47000,47100,46950,247
|
|
20240318,130800,3992794600,46950,47000,47050,46950,149
|
|
20240318,130700,3985796100,46950,47000,47000,46950,177
|
|
20240318,130600,3977478550,47000,47000,47050,47000,98
|
|
20240318,130500,3972871850,47000,47050,47050,47000,101
|
|
20240318,130400,3968120300,47000,47100,47100,47000,171
|
|
20240318,130300,3960072500,47100,47050,47100,47050,103
|
|
20240318,130200,3955225550,47050,47150,47150,47050,102
|
|
20240318,130100,3950425950,46950,47000,47000,46950,144
|
|
20240318,130000,3943662100,47000,47050,47150,47000,362
|
|
20240318,125900,3926618250,47100,47050,47100,47050,85
|
|
20240318,125800,3922618850,47000,47100,47100,47000,107
|
|
20240318,125700,3917589500,47100,47000,47100,46950,93
|
|
20240318,125600,3913220400,46950,47100,47100,46950,215
|
|
20240318,125500,3903099100,47100,47050,47100,47050,100
|
|
20240318,125400,3898393600,47050,47000,47050,47000,26
|
|
20240318,125300,3897170850,47000,47000,47000,46950,211
|
|
20240318,125200,3887257200,47050,46950,47050,46950,185
|
|
20240318,125100,3878562000,46950,47000,47000,46950,252
|
|
20240318,125000,3866720800,47200,47000,47200,47000,98
|
|
20240318,124900,3862097400,47250,46950,47250,46950,762
|
|
20240318,124800,3826272300,47000,47000,47050,47000,431
|
|
20240318,124700,3806013900,47050,47150,47150,47050,183
|
|
20240318,124600,3797386500,47150,47050,47150,47050,158
|
|
20240318,124500,3789947000,47050,47100,47100,47050,185
|
|
20240318,124400,3781241700,47100,47100,47150,47100,337
|
|
20240318,124300,3765368750,47150,47250,47250,47150,450
|
|
20240318,124200,3744135900,47300,47350,47400,47300,508
|
|
20240318,124100,3720097150,47350,47400,47450,47350,207
|
|
20240318,124000,3710282900,47450,47400,47450,47400,97
|
|
20240318,123900,3705684750,47450,47500,47550,47450,116
|
|
20240318,123800,3700175600,47450,47550,47550,47450,110
|
|
20240318,123700,3694947400,47550,47550,47550,47400,170
|
|
20240318,123600,3686873200,47500,47550,47550,47500,44
|
|
20240318,123500,3684782850,47550,47500,47550,47450,69
|
|
20240318,123400,3681505000,47550,47450,47550,47450,134
|
|
20240318,123300,3675142850,47550,47400,47550,47400,122
|
|
20240318,123200,3669348000,47450,47450,47500,47450,225
|
|
20240318,123100,3658667450,47500,47400,47500,47400,15
|
|
20240318,123000,3657956000,47400,47500,47550,47400,128
|
|
20240318,122900,3651877950,47600,47450,47600,47450,308
|
|
20240318,122800,3637256150,47450,47450,47500,47400,21
|
|
20240318,122700,3636260050,47400,47350,47400,47350,109
|
|
20240318,122600,3631095850,47350,47550,47550,47350,2044
|
|
20240318,122500,3534187000,47600,47550,47600,47550,146
|
|
20240318,122400,3527240050,47600,47550,47600,47500,172
|
|
20240318,122300,3519062700,47550,47550,47550,47500,92
|
|
20240318,122200,3514690150,47600,47550,47600,47550,42
|
|
20240318,122100,3512692800,47550,47600,47600,47550,123
|
|
20240318,122000,3506839600,47550,47550,47550,47550,564
|
|
20240318,121900,3480021400,47600,47550,47600,47550,87
|
|
20240318,121800,3475883950,47600,47600,47600,47550,236
|
|
20240318,121700,3464652550,47550,47550,47550,47550,70
|
|
20240318,121600,3461324050,47600,47600,47600,47600,96
|
|
20240318,121500,3456754450,47550,47600,47600,47550,268
|
|
20240318,121400,3444002500,47600,47550,47600,47550,72
|
|
20240318,121300,3440576400,47500,47600,47600,47500,258
|
|
20240318,121200,3428302100,47600,47550,47600,47550,61
|
|
20240318,121100,3425399450,47500,47600,47600,47500,153
|
|
20240318,121000,3418120950,47600,47550,47600,47550,68
|
|
20240318,120900,3414887200,47550,47600,47600,47550,76
|
|
20240318,120800,3411272700,47550,47550,47550,47550,78
|
|
20240318,120700,3407563800,47550,47500,47550,47500,86
|
|
20240318,120600,3403475050,47550,47600,47600,47550,206
|
|
20240318,120500,3393673200,47550,47500,47600,47500,96
|
|
20240318,120400,3389108950,47550,47500,47550,47500,213
|
|
20240318,120300,3378984350,47550,47550,47550,47500,24
|
|
20240318,120200,3377843750,47550,47600,47600,47550,161
|
|
20240318,120100,3370185650,47550,47550,47600,47550,69
|
|
20240318,120000,3366904500,47600,47600,47600,47500,290
|
|
20240318,115900,3353123500,47550,47550,47550,47500,85
|
|
20240318,115800,3349083300,47500,47550,47550,47500,143
|
|
20240318,115700,3342286250,47550,47550,47550,47500,126
|
|
20240318,115600,3336299250,47500,47550,47550,47500,170
|
|
20240318,115500,3328216350,47550,47500,47550,47500,120
|
|
20240318,115400,3322510400,47550,47600,47600,47500,271
|
|
20240318,115300,3309613550,47550,47550,47550,47550,45
|
|
20240318,115200,3307473800,47500,47550,47550,47500,117
|
|
20240318,115100,3301912600,47600,47600,47600,47550,512
|
|
20240318,115000,3277542900,47600,47550,47600,47550,89
|
|
20240318,114900,3273308700,47550,47600,47600,47550,44
|
|
20240318,114800,3271216450,47600,47600,47600,47550,346
|
|
20240318,114700,3254758600,47550,47600,47600,47550,118
|
|
20240318,114600,3249144700,47600,47550,47600,47550,43
|
|
20240318,114500,3247098950,47600,47550,47600,47550,187
|
|
20240318,114400,3238205200,47550,47500,47550,47500,18
|
|
20240318,114300,3237349750,47500,47600,47600,47500,81
|
|
20240318,114200,3233500750,47600,47550,47600,47550,225
|
|
20240318,114100,3222792850,47550,47550,47550,47500,114
|
|
20240318,114000,3217374800,47550,47550,47550,47550,63
|
|
20240318,113900,3214379150,47550,47500,47550,47500,265
|
|
20240318,113800,3201784700,47500,47500,47500,47450,145
|
|
20240318,113700,3194900450,47450,47500,47500,47450,390
|
|
20240318,113600,3176385950,47500,47500,47500,47450,180
|
|
20240318,113500,3167839000,47450,47450,47500,47450,222
|
|
20240318,113400,3157303050,47500,47550,47550,47500,313
|
|
20240318,113300,3142429250,47600,47600,47600,47550,148
|
|
20240318,113200,3135386550,47600,47500,47600,47500,125
|
|
20240318,113100,3129440550,47500,47500,47500,47500,125
|
|
20240318,113000,3123503050,47600,47600,47600,47500,258
|
|
20240318,112900,3111234850,47550,47500,47550,47500,114
|
|
20240318,112800,3105814950,47550,47500,47550,47500,65
|
|
20240318,112700,3102726700,47600,47550,47600,47550,146
|
|
20240318,112600,3095783000,47500,47500,47550,47500,78
|
|
20240318,112500,3092077850,47600,47500,47600,47500,110
|
|
20240318,112400,3086846150,47500,47600,47600,47500,189
|
|
20240318,112300,3077862250,47550,47550,47600,47550,145
|
|
20240318,112200,3070966950,47550,47550,47600,47550,59
|
|
20240318,112100,3068161350,47550,47550,47600,47550,138
|
|
20240318,112000,3061598950,47550,47500,47550,47500,74
|
|
20240318,111900,3058083650,47500,47500,47550,47500,149
|
|
20240318,111800,3051005900,47500,47600,47600,47450,288
|
|
20240318,111700,3037311700,47550,47550,47600,47550,137
|
|
20240318,111600,3030797200,47550,47350,47550,47350,1738
|
|
20240318,111500,2948287550,47350,47350,47350,47300,142
|
|
20240318,111400,2941567800,47350,47350,47350,47350,326
|
|
20240318,111300,2926131700,47400,47400,47400,47350,233
|
|
20240318,111200,2915094400,47400,47450,47450,47400,176
|
|
20240318,111100,2906751750,47450,47400,47450,47400,118
|
|
20240318,111000,2901157750,47400,47350,47400,47350,127
|
|
20240318,110900,2895141000,47350,47400,47400,47350,146
|
|
20240318,110800,2888223300,47350,47350,47350,47350,155
|
|
20240318,110700,2880884050,47350,47400,47450,47350,759
|
|
20240318,110600,2844913850,47400,47400,47400,47350,102
|
|
20240318,110500,2840080250,47350,47450,47450,47350,282
|
|
20240318,110400,2826712600,47450,47400,47450,47400,35
|
|
20240318,110300,2825053550,47400,47400,47450,47350,423
|
|
20240318,110200,2805005350,47350,47400,47400,47300,299
|
|
20240318,110100,2790847700,47350,47350,47400,47350,475
|
|
20240318,110000,2768356050,47350,47350,47350,47350,396
|
|
20240318,105900,2749605450,47300,47300,47300,47250,255
|
|
20240318,105800,2737546300,47300,47300,47350,47300,192
|
|
20240318,105700,2728460150,47350,47300,47350,47250,530
|
|
20240318,105600,2703381200,47250,47250,47300,47250,135
|
|
20240318,105500,2697002300,47250,47200,47250,47200,273
|
|
20240318,105400,2684105350,47200,47250,47250,47150,455
|
|
20240318,105300,2662630700,47250,47250,47250,47250,333
|
|
20240318,105200,2646896450,47250,47250,47300,47250,192
|
|
20240318,105100,2637819750,47250,47150,47300,47150,857
|
|
20240318,105000,2597355350,47150,47200,47200,47150,195
|
|
20240318,104900,2588160150,47150,47050,47150,47050,290
|
|
20240318,104800,2574496900,47050,47150,47150,47050,170
|
|
20240318,104700,2566490100,47150,47150,47150,47150,87
|
|
20240318,104600,2562388050,47150,47100,47200,47100,362
|
|
20240318,104500,2545322950,47100,47150,47150,47100,416
|
|
20240318,104400,2525729000,47100,47150,47150,47050,403
|
|
20240318,104300,2506735050,47150,47100,47150,47100,105
|
|
20240318,104200,2501785300,47100,47050,47100,47050,104
|
|
20240318,104100,2496887400,47050,47150,47150,47050,348
|
|
20240318,104000,2480493700,47200,47100,47200,47100,141
|
|
20240318,103900,2473846000,47100,47150,47150,47050,161
|
|
20240318,103800,2466265050,47100,47100,47100,47100,234
|
|
20240318,103700,2455243650,47100,47250,47250,47100,425
|
|
20240318,103600,2435194900,47250,47150,47250,47150,345
|
|
20240318,103500,2418915100,47150,47000,47150,47000,160
|
|
20240318,103400,2411379600,47000,47000,47000,46950,65
|
|
20240318,103300,2408324800,46950,46950,47000,46950,163
|
|
20240318,103200,2400669250,46900,47050,47050,46900,300
|
|
20240318,103100,2386566650,47050,47050,47100,47000,191
|
|
20240318,103000,2377576300,47000,46950,47000,46900,317
|
|
20240318,102900,2362686800,46950,46750,46950,46750,525
|
|
20240318,102800,2338104550,46800,46750,46800,46750,39
|
|
20240318,102700,2336280550,46700,46750,46750,46700,212
|
|
20240318,102600,2326375500,46750,46700,46750,46700,49
|
|
20240318,102500,2324087150,46750,46750,46800,46750,167
|
|
20240318,102400,2316279700,46800,46850,46850,46800,31
|
|
20240318,102300,2314828650,46800,46800,46850,46800,202
|
|
20240318,102200,2305375000,46800,46800,46800,46750,48
|
|
20240318,102100,2303130450,46800,46800,46800,46750,190
|
|
20240318,102000,2294247550,46750,46800,46800,46750,625
|
|
20240318,101900,2265010900,46800,46850,46850,46800,259
|
|
20240318,101800,2252880250,46800,46700,46850,46700,218
|
|
20240318,101700,2242686850,46650,46550,46650,46550,324
|
|
20240318,101600,2227584200,46600,46550,46600,46550,142
|
|
20240318,101500,2220972250,46550,46550,46550,46500,343
|
|
20240318,101400,2205017300,46550,46550,46550,46450,1012
|
|
20240318,101300,2157959450,46550,46600,46650,46550,273
|
|
20240318,101200,2145239450,46600,46750,46750,46600,710
|
|
20240318,101100,2112094450,46700,46650,46700,46550,774
|
|
20240318,101000,2076030100,46650,46700,46700,46500,1379
|
|
20240318,100900,2011773000,46750,47000,47000,46750,418
|
|
20240318,100800,1992182900,47000,46950,47000,46950,154
|
|
20240318,100700,1984951350,46950,47100,47100,46950,1112
|
|
20240318,100600,1932688200,47100,47200,47250,47100,453
|
|
20240318,100500,1911323900,47250,47200,47250,47200,704
|
|
20240318,100400,1878067950,47200,47150,47200,47150,304
|
|
20240318,100300,1863726000,47150,47150,47250,47100,277
|
|
20240318,100200,1850662100,47200,47500,47500,47200,596
|
|
20240318,100100,1822403300,47650,47750,47750,47500,1859
|
|
20240318,100000,1733823100,47800,47950,47950,47800,260
|
|
20240318,095900,1721388450,47900,47950,48000,47900,698
|
|
20240318,095800,1687929500,47950,48150,48150,47950,660
|
|
20240318,095700,1656229000,48200,48200,48250,48100,799
|
|
20240318,095600,1617735450,48150,48100,48150,48100,261
|
|
20240318,095500,1605172850,48100,48200,48200,48050,198
|
|
20240318,095400,1595635950,48250,48150,48300,47950,1077
|
|
20240318,095300,1543784550,48050,48050,48100,47900,916
|
|
20240318,095200,1499773150,48100,48350,48350,48100,295
|
|
20240318,095100,1485557000,48350,48000,48400,48000,2047
|
|
20240318,095000,1386780600,48000,48050,48100,47950,326
|
|
20240318,094900,1371123150,48050,48000,48100,48000,447
|
|
20240318,094800,1349622600,48000,48000,48150,47850,1107
|
|
20240318,094700,1296445750,48000,47850,48000,47850,1171
|
|
20240318,094600,1240301750,47850,47850,47850,47800,326
|
|
20240318,094500,1224705500,47800,47800,47800,47600,274
|
|
20240318,094400,1211626650,47800,47900,47900,47800,241
|
|
20240318,094300,1200097300,47800,47850,47950,47800,631
|
|
20240318,094200,1169886500,47850,47600,47850,47550,1123
|
|
20240318,094100,1116288050,47550,47350,47550,47350,1049
|
|
20240318,094000,1066495950,47350,47200,47350,47200,693
|
|
20240318,093900,1033720900,47200,46950,47200,46950,675
|
|
20240318,093800,1001927100,47050,46950,47050,46900,274
|
|
20240318,093700,989063550,47000,47000,47000,46950,297
|
|
20240318,093600,975109100,47050,47100,47150,47000,554
|
|
20240318,093500,949047800,47050,47050,47100,47000,1012
|
|
20240318,093400,901428850,47050,47000,47100,46900,81
|
|
20240318,093300,897620750,47050,47000,47050,46900,704
|
|
20240318,093200,864515550,47000,46800,47000,46800,624
|
|
20240318,093100,835218750,46850,46850,46900,46850,86
|
|
20240318,093000,831188600,46850,46900,46900,46750,75
|
|
20240318,092900,827677600,46800,46850,46850,46700,110
|
|
20240318,092800,822531750,46850,46850,46900,46750,545
|
|
20240318,092700,797007300,46900,46750,46900,46700,1262
|
|
20240318,092600,737905450,46750,46650,46750,46650,941
|
|
20240318,092500,693994300,46650,46450,46650,46450,488
|
|
20240318,092400,671269250,46550,46550,46550,46500,215
|
|
20240318,092300,661266600,46600,46600,46650,46550,535
|
|
20240318,092200,636355050,46650,46450,46650,46300,672
|
|
20240318,092100,605165400,46450,46550,46550,46450,129
|
|
20240318,092000,599170900,46550,46500,46550,46400,143
|
|
20240318,091900,592528550,46550,46550,46550,46550,51
|
|
20240318,091800,590154500,46550,46550,46550,46550,6
|
|
20240318,091700,589875200,46300,46350,46600,46300,616
|
|
20240318,091600,561300150,46350,46250,46350,46250,122
|
|
20240318,091500,555649950,46300,46300,46350,46250,107
|
|
20240318,091400,550695950,46250,46350,46350,46250,43
|
|
20240318,091300,548704850,46300,46250,46350,46250,99
|
|
20240318,091200,544119000,46250,46300,46300,46150,34
|
|
20240318,091100,542546900,46300,46300,46300,46300,54
|
|
20240318,091000,540046700,46350,46250,46350,46150,159
|
|
20240318,090900,532687650,46300,46400,46400,46300,376
|
|
20240318,090800,515246050,46300,46200,46300,46200,225
|
|
20240318,090700,504837700,45850,46100,46250,45850,854
|
|
20240318,090600,465590650,46150,46300,46300,46100,188
|
|
20240318,090500,456910950,46350,46350,46400,46350,312
|
|
20240318,090400,442444750,46350,46250,46350,46250,640
|
|
20240318,090300,412829800,46100,46150,46150,46000,412
|
|
20240318,090200,393843200,46100,45750,46400,45750,3373
|
|
20240318,090100,239052150,45900,45550,45950,45500,462
|
|
20240318,090000,217944850,45450,45950,45950,45050,4691
|