694 lines
41 KiB
CSV
694 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,203000,562608842900,202000,202000,202000,202000,0
|
|
20240318,202900,562608842900,202000,202000,202000,202000,0
|
|
20240318,202800,562608842900,202000,202000,202000,202000,0
|
|
20240318,202700,562608842900,202000,202000,202000,202000,0
|
|
20240318,202600,562608842900,202000,202000,202000,202000,0
|
|
20240318,202500,562608842900,202000,202000,202000,202000,0
|
|
20240318,202400,562608842900,202000,202000,202000,202000,0
|
|
20240318,202300,562608842900,202000,202000,202000,202000,0
|
|
20240318,202200,562608842900,202000,202000,202000,202000,0
|
|
20240318,202100,562608842900,202000,202000,202000,202000,0
|
|
20240318,202000,562608842900,202000,202000,202000,202000,0
|
|
20240318,201900,562608842900,202000,202000,202000,202000,0
|
|
20240318,201800,562608842900,202000,202000,202000,202000,0
|
|
20240318,201700,562608842900,202000,202000,202000,202000,0
|
|
20240318,201600,562608842900,202000,202000,202000,202000,0
|
|
20240318,201500,562608842900,202000,202000,202000,202000,0
|
|
20240318,201400,562608842900,202000,202000,202000,202000,0
|
|
20240318,201300,562608842900,202000,202000,202000,202000,0
|
|
20240318,201200,562608842900,202000,202000,202000,202000,0
|
|
20240318,201100,562608842900,202000,202000,202000,202000,0
|
|
20240318,201000,562608842900,202000,202000,202000,202000,0
|
|
20240318,200900,562608842900,202000,202000,202000,202000,0
|
|
20240318,200800,562608842900,202000,202000,202000,202000,0
|
|
20240318,200700,562608842900,202000,202000,202000,202000,0
|
|
20240318,200600,562608842900,202000,202000,202000,202000,0
|
|
20240318,200500,562608842900,202000,202000,202000,202000,0
|
|
20240318,200400,562608842900,202000,202000,202000,202000,0
|
|
20240318,200300,562608842900,202000,202000,202000,202000,0
|
|
20240318,200200,562608842900,202000,202000,202000,202000,0
|
|
20240318,200100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,200000,562608842900,202000,202000,202000,202000,0
|
|
20240318,195900,562608842900,202000,202000,202000,202000,0
|
|
20240318,195800,562608842900,202000,202000,202000,202000,0
|
|
20240318,195700,562608842900,202000,202000,202000,202000,0
|
|
20240318,195600,562608842900,202000,202000,202000,202000,0
|
|
20240318,195500,562608842900,202000,202000,202000,202000,0
|
|
20240318,195400,562608842900,202000,202000,202000,202000,0
|
|
20240318,195300,562608842900,202000,202000,202000,202000,0
|
|
20240318,195200,562608842900,202000,202000,202000,202000,0
|
|
20240318,195100,562608842900,202000,202000,202000,202000,0
|
|
20240318,195000,562608842900,202000,202000,202000,202000,0
|
|
20240318,194900,562608842900,202000,202000,202000,202000,0
|
|
20240318,194800,562608842900,202000,202000,202000,202000,0
|
|
20240318,194700,562608842900,202000,202000,202000,202000,0
|
|
20240318,194600,562608842900,202000,202000,202000,202000,0
|
|
20240318,194500,562608842900,202000,202000,202000,202000,0
|
|
20240318,194400,562608842900,202000,202000,202000,202000,0
|
|
20240318,194300,562608842900,202000,202000,202000,202000,0
|
|
20240318,194200,562608842900,202000,202000,202000,202000,0
|
|
20240318,194100,562608842900,202000,202000,202000,202000,0
|
|
20240318,194000,562608842900,202000,202000,202000,202000,0
|
|
20240318,193900,562608842900,202000,202000,202000,202000,0
|
|
20240318,193800,562608842900,202000,202000,202000,202000,0
|
|
20240318,193700,562608842900,202000,202000,202000,202000,0
|
|
20240318,193600,562608842900,202000,202000,202000,202000,0
|
|
20240318,193500,562608842900,202000,202000,202000,202000,0
|
|
20240318,193400,562608842900,202000,202000,202000,202000,0
|
|
20240318,193300,562608842900,202000,202000,202000,202000,0
|
|
20240318,193200,562608842900,202000,202000,202000,202000,0
|
|
20240318,193100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,193000,562608842900,202000,202000,202000,202000,0
|
|
20240318,192900,562608842900,202000,202000,202000,202000,0
|
|
20240318,192800,562608842900,202000,202000,202000,202000,0
|
|
20240318,192700,562608842900,202000,202000,202000,202000,0
|
|
20240318,192600,562608842900,202000,202000,202000,202000,0
|
|
20240318,192500,562608842900,202000,202000,202000,202000,0
|
|
20240318,192400,562608842900,202000,202000,202000,202000,0
|
|
20240318,192300,562608842900,202000,202000,202000,202000,0
|
|
20240318,192200,562608842900,202000,202000,202000,202000,0
|
|
20240318,192100,562608842900,202000,202000,202000,202000,0
|
|
20240318,192000,562608842900,202000,202000,202000,202000,0
|
|
20240318,191900,562608842900,202000,202000,202000,202000,0
|
|
20240318,191800,562608842900,202000,202000,202000,202000,0
|
|
20240318,191700,562608842900,202000,202000,202000,202000,0
|
|
20240318,191600,562608842900,202000,202000,202000,202000,0
|
|
20240318,191500,562608842900,202000,202000,202000,202000,0
|
|
20240318,191400,562608842900,202000,202000,202000,202000,0
|
|
20240318,191300,562608842900,202000,202000,202000,202000,0
|
|
20240318,191200,562608842900,202000,202000,202000,202000,0
|
|
20240318,191100,562608842900,202000,202000,202000,202000,0
|
|
20240318,191000,562608842900,202000,202000,202000,202000,0
|
|
20240318,190900,562608842900,202000,202000,202000,202000,0
|
|
20240318,190800,562608842900,202000,202000,202000,202000,0
|
|
20240318,190700,562608842900,202000,202000,202000,202000,0
|
|
20240318,190600,562608842900,202000,202000,202000,202000,0
|
|
20240318,190500,562608842900,202000,202000,202000,202000,0
|
|
20240318,190400,562608842900,202000,202000,202000,202000,0
|
|
20240318,190300,562608842900,202000,202000,202000,202000,0
|
|
20240318,190200,562608842900,202000,202000,202000,202000,0
|
|
20240318,190100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,190000,562608842900,202000,202000,202000,202000,0
|
|
20240318,185900,562608842900,202000,202000,202000,202000,0
|
|
20240318,185800,562608842900,202000,202000,202000,202000,0
|
|
20240318,185700,562608842900,202000,202000,202000,202000,0
|
|
20240318,185600,562608842900,202000,202000,202000,202000,0
|
|
20240318,185500,562608842900,202000,202000,202000,202000,0
|
|
20240318,185400,562608842900,202000,202000,202000,202000,0
|
|
20240318,185300,562608842900,202000,202000,202000,202000,0
|
|
20240318,185200,562608842900,202000,202000,202000,202000,0
|
|
20240318,185100,562608842900,202000,202000,202000,202000,0
|
|
20240318,185000,562608842900,202000,202000,202000,202000,0
|
|
20240318,184900,562608842900,202000,202000,202000,202000,0
|
|
20240318,184800,562608842900,202000,202000,202000,202000,0
|
|
20240318,184700,562608842900,202000,202000,202000,202000,0
|
|
20240318,184600,562608842900,202000,202000,202000,202000,0
|
|
20240318,184500,562608842900,202000,202000,202000,202000,0
|
|
20240318,184400,562608842900,202000,202000,202000,202000,0
|
|
20240318,184300,562608842900,202000,202000,202000,202000,0
|
|
20240318,184200,562608842900,202000,202000,202000,202000,0
|
|
20240318,184100,562608842900,202000,202000,202000,202000,0
|
|
20240318,184000,562608842900,202000,202000,202000,202000,0
|
|
20240318,183900,562608842900,202000,202000,202000,202000,0
|
|
20240318,183800,562608842900,202000,202000,202000,202000,0
|
|
20240318,183700,562608842900,202000,202000,202000,202000,0
|
|
20240318,183600,562608842900,202000,202000,202000,202000,0
|
|
20240318,183500,562608842900,202000,202000,202000,202000,0
|
|
20240318,183400,562608842900,202000,202000,202000,202000,0
|
|
20240318,183300,562608842900,202000,202000,202000,202000,0
|
|
20240318,183200,562608842900,202000,202000,202000,202000,0
|
|
20240318,183100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,183000,562608842900,202000,202000,202000,202000,0
|
|
20240318,182900,562608842900,202000,202000,202000,202000,0
|
|
20240318,182800,562608842900,202000,202000,202000,202000,0
|
|
20240318,182700,562608842900,202000,202000,202000,202000,0
|
|
20240318,182600,562608842900,202000,202000,202000,202000,0
|
|
20240318,182500,562608842900,202000,202000,202000,202000,0
|
|
20240318,182400,562608842900,202000,202000,202000,202000,0
|
|
20240318,182300,562608842900,202000,202000,202000,202000,0
|
|
20240318,182200,562608842900,202000,202000,202000,202000,0
|
|
20240318,182100,562608842900,202000,202000,202000,202000,0
|
|
20240318,182000,562608842900,202000,202000,202000,202000,0
|
|
20240318,181900,562608842900,202000,202000,202000,202000,0
|
|
20240318,181800,562608842900,202000,202000,202000,202000,0
|
|
20240318,181700,562608842900,202000,202000,202000,202000,0
|
|
20240318,181600,562608842900,202000,202000,202000,202000,0
|
|
20240318,181500,562608842900,202000,202000,202000,202000,0
|
|
20240318,181400,562608842900,202000,202000,202000,202000,0
|
|
20240318,181300,562608842900,202000,202000,202000,202000,0
|
|
20240318,181200,562608842900,202000,202000,202000,202000,0
|
|
20240318,181100,562608842900,202000,202000,202000,202000,0
|
|
20240318,181000,562608842900,202000,202000,202000,202000,0
|
|
20240318,180900,562608842900,202000,202000,202000,202000,0
|
|
20240318,180800,562608842900,202000,202000,202000,202000,0
|
|
20240318,180700,562608842900,202000,202000,202000,202000,0
|
|
20240318,180600,562608842900,202000,202000,202000,202000,0
|
|
20240318,180500,562608842900,202000,202000,202000,202000,0
|
|
20240318,180400,562608842900,202000,202000,202000,202000,0
|
|
20240318,180300,562608842900,202000,202000,202000,202000,0
|
|
20240318,180200,562608842900,202000,202000,202000,202000,0
|
|
20240318,180100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,180000,562608842900,202000,202000,202000,202000,0
|
|
20240318,175900,562608842900,202000,202000,202000,202000,0
|
|
20240318,175800,562608842900,202000,202000,202000,202000,0
|
|
20240318,175700,562608842900,202000,202000,202000,202000,0
|
|
20240318,175600,562608842900,202000,202000,202000,202000,0
|
|
20240318,175500,562608842900,202000,202000,202000,202000,0
|
|
20240318,175400,562608842900,202000,202000,202000,202000,0
|
|
20240318,175300,562608842900,202000,202000,202000,202000,0
|
|
20240318,175200,562608842900,202000,202000,202000,202000,0
|
|
20240318,175100,562608842900,202000,202000,202000,202000,0
|
|
20240318,175000,562608842900,202000,202000,202000,202000,0
|
|
20240318,174900,562608842900,202000,202000,202000,202000,0
|
|
20240318,174800,562608842900,202000,202000,202000,202000,0
|
|
20240318,174700,562608842900,202000,202000,202000,202000,0
|
|
20240318,174600,562608842900,202000,202000,202000,202000,0
|
|
20240318,174500,562608842900,202000,202000,202000,202000,0
|
|
20240318,174400,562608842900,202000,202000,202000,202000,0
|
|
20240318,174300,562608842900,202000,202000,202000,202000,0
|
|
20240318,174200,562608842900,202000,202000,202000,202000,0
|
|
20240318,174100,562608842900,202000,202000,202000,202000,0
|
|
20240318,174000,562608842900,202000,202000,202000,202000,0
|
|
20240318,173900,562608842900,202000,202000,202000,202000,0
|
|
20240318,173800,562608842900,202000,202000,202000,202000,0
|
|
20240318,173700,562608842900,202000,202000,202000,202000,0
|
|
20240318,173600,562608842900,202000,202000,202000,202000,0
|
|
20240318,173500,562608842900,202000,202000,202000,202000,0
|
|
20240318,173400,562608842900,202000,202000,202000,202000,0
|
|
20240318,173300,562608842900,202000,202000,202000,202000,0
|
|
20240318,173200,562608842900,202000,202000,202000,202000,0
|
|
20240318,173100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,173000,562608842900,202000,202000,202000,202000,0
|
|
20240318,172900,562608842900,202000,202000,202000,202000,0
|
|
20240318,172800,562608842900,202000,202000,202000,202000,0
|
|
20240318,172700,562608842900,202000,202000,202000,202000,0
|
|
20240318,172600,562608842900,202000,202000,202000,202000,0
|
|
20240318,172500,562608842900,202000,202000,202000,202000,0
|
|
20240318,172400,562608842900,202000,202000,202000,202000,0
|
|
20240318,172300,562608842900,202000,202000,202000,202000,0
|
|
20240318,172200,562608842900,202000,202000,202000,202000,0
|
|
20240318,172100,562608842900,202000,202000,202000,202000,0
|
|
20240318,172000,562608842900,202000,202000,202000,202000,0
|
|
20240318,171900,562608842900,202000,202000,202000,202000,0
|
|
20240318,171800,562608842900,202000,202000,202000,202000,0
|
|
20240318,171700,562608842900,202000,202000,202000,202000,0
|
|
20240318,171600,562608842900,202000,202000,202000,202000,0
|
|
20240318,171500,562608842900,202000,202000,202000,202000,0
|
|
20240318,171400,562608842900,202000,202000,202000,202000,0
|
|
20240318,171300,562608842900,202000,202000,202000,202000,0
|
|
20240318,171200,562608842900,202000,202000,202000,202000,0
|
|
20240318,171100,562608842900,202000,202000,202000,202000,0
|
|
20240318,171000,562608842900,202000,202000,202000,202000,0
|
|
20240318,170900,562608842900,202000,202000,202000,202000,0
|
|
20240318,170800,562608842900,202000,202000,202000,202000,0
|
|
20240318,170700,562608842900,202000,202000,202000,202000,0
|
|
20240318,170600,562608842900,202000,202000,202000,202000,0
|
|
20240318,170500,562608842900,202000,202000,202000,202000,0
|
|
20240318,170400,562608842900,202000,202000,202000,202000,0
|
|
20240318,170300,562608842900,202000,202000,202000,202000,0
|
|
20240318,170200,562608842900,202000,202000,202000,202000,0
|
|
20240318,170100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,170000,562608842900,202000,202000,202000,202000,0
|
|
20240318,165900,562608842900,202000,202000,202000,202000,0
|
|
20240318,165800,562608842900,202000,202000,202000,202000,0
|
|
20240318,165700,562608842900,202000,202000,202000,202000,0
|
|
20240318,165600,562608842900,202000,202000,202000,202000,0
|
|
20240318,165500,562608842900,202000,202000,202000,202000,0
|
|
20240318,165400,562608842900,202000,202000,202000,202000,0
|
|
20240318,165300,562608842900,202000,202000,202000,202000,0
|
|
20240318,165200,562608842900,202000,202000,202000,202000,0
|
|
20240318,165100,562608842900,202000,202000,202000,202000,0
|
|
20240318,165000,562608842900,202000,202000,202000,202000,0
|
|
20240318,164900,562608842900,202000,202000,202000,202000,0
|
|
20240318,164800,562608842900,202000,202000,202000,202000,0
|
|
20240318,164700,562608842900,202000,202000,202000,202000,0
|
|
20240318,164600,562608842900,202000,202000,202000,202000,0
|
|
20240318,164500,562608842900,202000,202000,202000,202000,0
|
|
20240318,164400,562608842900,202000,202000,202000,202000,0
|
|
20240318,164300,562608842900,202000,202000,202000,202000,0
|
|
20240318,164200,562608842900,202000,202000,202000,202000,0
|
|
20240318,164100,562608842900,202000,202000,202000,202000,0
|
|
20240318,164000,562608842900,202000,202000,202000,202000,0
|
|
20240318,163900,562608842900,202000,202000,202000,202000,0
|
|
20240318,163800,562608842900,202000,202000,202000,202000,0
|
|
20240318,163700,562608842900,202000,202000,202000,202000,0
|
|
20240318,163600,562608842900,202000,202000,202000,202000,0
|
|
20240318,163500,562608842900,202000,202000,202000,202000,0
|
|
20240318,163400,562608842900,202000,202000,202000,202000,0
|
|
20240318,163300,562608842900,202000,202000,202000,202000,0
|
|
20240318,163200,562608842900,202000,202000,202000,202000,0
|
|
20240318,163100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,163000,562608842900,202000,202000,202000,202000,0
|
|
20240318,162900,562608842900,202000,202000,202000,202000,0
|
|
20240318,162800,562608842900,202000,202000,202000,202000,0
|
|
20240318,162700,562608842900,202000,202000,202000,202000,0
|
|
20240318,162600,562608842900,202000,202000,202000,202000,0
|
|
20240318,162500,562608842900,202000,202000,202000,202000,0
|
|
20240318,162400,562608842900,202000,202000,202000,202000,0
|
|
20240318,162300,562608842900,202000,202000,202000,202000,0
|
|
20240318,162200,562608842900,202000,202000,202000,202000,0
|
|
20240318,162100,562608842900,202000,202000,202000,202000,0
|
|
20240318,162000,562608842900,202000,202000,202000,202000,0
|
|
20240318,161900,562608842900,202000,202000,202000,202000,0
|
|
20240318,161800,562608842900,202000,202000,202000,202000,0
|
|
20240318,161700,562608842900,202000,202000,202000,202000,0
|
|
20240318,161600,562608842900,202000,202000,202000,202000,0
|
|
20240318,161500,562608842900,202000,202000,202000,202000,0
|
|
20240318,161400,562608842900,202000,202000,202000,202000,0
|
|
20240318,161300,562608842900,202000,202000,202000,202000,0
|
|
20240318,161200,562608842900,202000,202000,202000,202000,0
|
|
20240318,161100,562608842900,202000,202000,202000,202000,0
|
|
20240318,161000,562608842900,202000,202000,202000,202000,0
|
|
20240318,160900,562608842900,202000,202000,202000,202000,0
|
|
20240318,160800,562608842900,202000,202000,202000,202000,0
|
|
20240318,160700,562608842900,202000,202000,202000,202000,0
|
|
20240318,160600,562608842900,202000,202000,202000,202000,0
|
|
20240318,160500,562608842900,202000,202000,202000,202000,0
|
|
20240318,160400,562608842900,202000,202000,202000,202000,0
|
|
20240318,160300,562608842900,202000,202000,202000,202000,0
|
|
20240318,160200,562608842900,202000,202000,202000,202000,0
|
|
20240318,160100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,160000,562608842900,202000,202000,202000,202000,0
|
|
20240318,155900,562608842900,202000,202000,202000,202000,0
|
|
20240318,155800,562608842900,202000,202000,202000,202000,0
|
|
20240318,155700,562608842900,202000,202000,202000,202000,0
|
|
20240318,155600,562608842900,202000,202000,202000,202000,0
|
|
20240318,155500,562608842900,202000,202000,202000,202000,0
|
|
20240318,155400,562608842900,202000,202000,202000,202000,0
|
|
20240318,155300,562608842900,202000,202000,202000,202000,0
|
|
20240318,155200,562608842900,202000,202000,202000,202000,0
|
|
20240318,155100,562608842900,202000,202000,202000,202000,0
|
|
20240318,155000,562608842900,202000,202000,202000,202000,0
|
|
20240318,154900,562608842900,202000,202000,202000,202000,0
|
|
20240318,154800,562608842900,202000,202000,202000,202000,0
|
|
20240318,154700,562608842900,202000,202000,202000,202000,0
|
|
20240318,154600,562608842900,202000,202000,202000,202000,0
|
|
20240318,154500,562608842900,202000,202000,202000,202000,0
|
|
20240318,154400,562608842900,202000,202000,202000,202000,0
|
|
20240318,154300,562608842900,202000,202000,202000,202000,0
|
|
20240318,154200,562608842900,202000,202000,202000,202000,0
|
|
20240318,154100,562608842900,202000,202000,202000,202000,0
|
|
20240318,154000,562608842900,202000,202000,202000,202000,0
|
|
20240318,153900,562608842900,202000,202000,202000,202000,0
|
|
20240318,153800,562608842900,202000,202000,202000,202000,0
|
|
20240318,153700,562608842900,202000,202000,202000,202000,0
|
|
20240318,153600,562608842900,202000,202000,202000,202000,0
|
|
20240318,153500,562608842900,202000,202000,202000,202000,0
|
|
20240318,153400,562608842900,202000,202000,202000,202000,0
|
|
20240318,153300,562608842900,202000,202000,202000,202000,0
|
|
20240318,153200,562608842900,202000,202000,202000,202000,0
|
|
20240318,153100,562608842900,202000,202000,202000,202000,19267
|
|
20240318,153000,562608842900,202000,202000,202000,202000,19267
|
|
20240318,152900,558716908900,202500,202500,202500,202500,0
|
|
20240318,152800,558716908900,202500,202500,202500,202500,0
|
|
20240318,152700,558716908900,202500,202500,202500,202500,0
|
|
20240318,152600,558716908900,202500,202500,202500,202500,0
|
|
20240318,152500,558716908900,202500,202500,202500,202500,0
|
|
20240318,152400,558716908900,202500,202500,202500,202500,0
|
|
20240318,152300,558716908900,202500,202500,202500,202500,0
|
|
20240318,152200,558716908900,202500,202500,202500,202500,0
|
|
20240318,152100,558716908900,202500,202500,202500,202500,0
|
|
20240318,152000,558716908900,202500,202500,202500,202500,0
|
|
20240318,151900,558716908900,202500,202500,203000,202000,3195
|
|
20240318,151800,558070414400,202000,203500,204000,202000,4621
|
|
20240318,151700,557131577900,203500,202000,204000,202000,7920
|
|
20240318,151600,555523586900,202500,201000,202500,201000,6386
|
|
20240318,151500,554234195900,201000,201500,202000,201000,3293
|
|
20240318,151400,553570783900,201500,201500,202000,201500,2700
|
|
20240318,151300,553026585900,202000,202000,202500,201500,1968
|
|
20240318,151200,552629560400,202000,202000,203000,201500,3241
|
|
20240318,151100,551974369900,202500,202500,203000,202000,2864
|
|
20240318,151000,551395129400,203000,202500,203500,202500,3385
|
|
20240318,150900,550708198400,203000,201500,203000,201500,3818
|
|
20240318,150800,549936138400,201500,201500,202000,201000,3073
|
|
20240318,150700,549316889900,201500,201500,202000,201500,1905
|
|
20240318,150600,548932650400,202000,202000,202500,201500,1725
|
|
20240318,150500,548584634900,202500,201000,203000,200500,7246
|
|
20240318,150400,547125199900,201000,201000,201500,200500,4505
|
|
20240318,150300,546220046900,201000,199900,201000,199500,5063
|
|
20240318,150200,545206160400,199900,201000,201500,198700,24387
|
|
20240318,150100,540329990800,201500,200500,201500,200500,1659
|
|
20240318,150000,539996000800,201000,201000,201500,200500,2844
|
|
20240318,145900,539424896300,201500,201000,201500,200500,7015
|
|
20240318,145800,538016456300,201500,202000,202500,201000,3771
|
|
20240318,145700,537256923800,202000,203000,203500,201500,6037
|
|
20240318,145600,536035447300,203000,203500,204000,203000,4235
|
|
20240318,145500,535174347300,203500,204500,205000,203500,4741
|
|
20240318,145400,534205775800,204500,204000,205000,204000,3966
|
|
20240318,145300,533394780800,204000,204000,204500,204000,2979
|
|
20240318,145200,532786309300,204500,204000,205000,203500,8687
|
|
20240318,145100,531009532300,204000,203500,204500,203500,8373
|
|
20240318,145000,529301894300,204000,202500,204000,202500,5732
|
|
20240318,144900,528136371300,202500,203000,203000,202000,3526
|
|
20240318,144800,527422344300,203000,201000,203500,201000,9357
|
|
20240318,144700,525532360800,200500,200500,201000,200000,4236
|
|
20240318,144600,524682542300,201000,199300,201000,199100,7023
|
|
20240318,144500,523278721100,199300,199400,200000,199000,6480
|
|
20240318,144400,521986302800,199700,199000,199700,198300,17330
|
|
20240318,144300,518541318300,199200,197800,199300,197600,25030
|
|
20240318,144200,513575750400,197800,200500,200500,197400,65206
|
|
20240318,144100,500583942300,200000,201000,201500,200000,6730
|
|
20240318,144000,499233313300,201500,201500,202000,200500,4318
|
|
20240318,143900,498365094300,201500,201500,202000,201000,1671
|
|
20240318,143800,498028076800,201500,201000,202000,200500,4063
|
|
20240318,143700,497211172800,201500,201000,201500,200500,2231
|
|
20240318,143600,496762191800,201000,200500,201500,200500,7320
|
|
20240318,143500,495292781300,200500,202500,203000,200000,18612
|
|
20240318,143400,491548880300,202500,201500,202500,201000,4469
|
|
20240318,143300,490646488800,201500,201500,201500,201000,3409
|
|
20240318,143200,489960375300,201500,201000,202000,201000,3291
|
|
20240318,143100,489297273300,201500,200500,201500,200000,9784
|
|
20240318,143000,487335586300,200000,200500,202000,200000,31121
|
|
20240318,142900,481090974800,201000,201000,201000,201000,0
|
|
20240318,142800,481090974800,201000,201000,201000,201000,0
|
|
20240318,142700,481090974800,201000,201500,202000,201000,14126
|
|
20240318,142600,478249611300,201500,203000,203500,201000,16744
|
|
20240318,142500,474868905300,203000,203500,204000,203000,2545
|
|
20240318,142400,474351651800,203500,204000,204500,203500,2193
|
|
20240318,142300,473904813300,204500,203000,204500,202500,6390
|
|
20240318,142200,472606616300,203500,204500,204500,203000,5491
|
|
20240318,142100,471488079800,204000,204000,204500,204000,1512
|
|
20240318,142000,471179379300,204000,205000,205500,204000,3575
|
|
20240318,141900,470448114800,205000,204500,205500,204000,2800
|
|
20240318,141800,469875423800,204000,204500,205500,204000,4421
|
|
20240318,141700,468971186800,205000,205500,206000,204500,4785
|
|
20240318,141600,467990041300,205500,207000,207000,205500,4821
|
|
20240318,141500,466995583800,207000,206000,207500,206000,7402
|
|
20240318,141400,465464033800,206000,205500,206500,205500,1749
|
|
20240318,141300,465103742300,205500,205500,206000,205500,1606
|
|
20240318,141200,464773440300,205500,205500,206000,205500,2826
|
|
20240318,141100,464192068800,205500,205000,206000,205000,2160
|
|
20240318,141000,463748208300,205500,206000,206500,205000,9248
|
|
20240318,140900,461847053300,206000,204500,206000,204500,3319
|
|
20240318,140800,461164978300,205000,205500,205500,204500,6940
|
|
20240318,140700,459743027300,205500,202500,205500,202500,12079
|
|
20240318,140600,457277367800,203000,203000,204500,202000,13663
|
|
20240318,140500,454503451800,203000,203000,203000,202500,5071
|
|
20240318,140400,453474687300,202500,201000,203000,201000,12850
|
|
20240318,140300,450877681300,201500,202500,203500,201000,21845
|
|
20240318,140200,446468164800,202500,204500,204500,202000,18854
|
|
20240318,140100,442633464300,204000,204500,205000,204000,3783
|
|
20240318,140000,441859438800,205000,204500,205000,204500,2014
|
|
20240318,135900,441446868300,204500,205000,205500,204500,3367
|
|
20240318,135800,440757813800,205000,205500,205500,204000,6864
|
|
20240318,135700,439352206800,205500,205500,206000,205000,2968
|
|
20240318,135600,438742259800,205000,204500,205500,204500,3280
|
|
20240318,135500,438070229800,204500,204000,205000,203500,5993
|
|
20240318,135400,436845899300,204000,206000,206000,203500,10040
|
|
20240318,135300,434794946800,205500,204500,205500,204000,6789
|
|
20240318,135200,433405707800,205000,205500,206500,204500,5448
|
|
20240318,135100,432285849800,205500,205500,206000,204000,17341
|
|
20240318,135000,428736293800,205500,206500,206500,205000,3526
|
|
20240318,134900,428010744800,205500,206000,206500,205500,5511
|
|
20240318,134800,426876601300,206500,205500,206500,205000,4948
|
|
20240318,134700,425859294800,205500,205500,206500,205000,6397
|
|
20240318,134600,424543376300,205500,206500,206500,204500,33573
|
|
20240318,134500,417651746800,206500,206500,207500,206000,6196
|
|
20240318,134400,416370407800,206500,209500,209500,205500,36536
|
|
20240318,134300,408788724800,209000,209500,209500,209000,1022
|
|
20240318,134200,408575024800,209500,210000,210000,209000,5427
|
|
20240318,134100,407438325800,210000,210500,211000,210000,3560
|
|
20240318,134000,406689939300,211000,210500,211000,210000,1461
|
|
20240318,133900,406381767800,210500,209500,211000,209500,3077
|
|
20240318,133800,405735307300,209500,210000,210000,209500,1147
|
|
20240318,133700,405494842300,209500,209500,210000,209500,973
|
|
20240318,133600,405290906800,209500,210000,210000,209500,724
|
|
20240318,133500,405139040800,209500,209000,210000,209000,2115
|
|
20240318,133400,404696198300,209500,209500,209500,209000,532
|
|
20240318,133300,404584887800,209500,209500,210000,209000,1226
|
|
20240318,133200,404328007800,210000,210500,210500,209500,1358
|
|
20240318,133100,404043419300,209500,210500,210500,209500,1399
|
|
20240318,133000,403749621800,210000,210000,210500,210000,746
|
|
20240318,132900,403592790800,210000,209500,211000,209500,2778
|
|
20240318,132800,403008684300,209500,209500,210000,209500,971
|
|
20240318,132700,402805164300,209500,209000,210000,209000,2564
|
|
20240318,132600,402268227300,209000,210000,210500,208500,20543
|
|
20240318,132500,397966284800,210000,210000,210500,210000,1126
|
|
20240318,132400,397729642800,210000,211000,211000,210000,1194
|
|
20240318,132300,397478374800,210500,210500,211000,210000,2074
|
|
20240318,132200,397041949800,210000,210000,210500,210000,3002
|
|
20240318,132100,396411024300,210000,210500,211000,210000,3453
|
|
20240318,132000,395684152300,210500,212500,212500,210500,5006
|
|
20240318,131900,394628700300,212500,212500,213000,212000,1514
|
|
20240318,131800,394307204800,213000,211500,213000,211500,1645
|
|
20240318,131700,393957897800,211500,211500,212500,211000,2610
|
|
20240318,131600,393405436800,211500,213000,213000,211500,3315
|
|
20240318,131500,392702230800,212500,213000,213500,212500,1223
|
|
20240318,131400,392441876300,213000,213000,213500,213000,1183
|
|
20240318,131300,392189864300,213000,213000,213500,213000,1270
|
|
20240318,131200,391919292800,213000,213000,213500,213000,1274
|
|
20240318,131100,391647646800,213000,213000,214000,213000,1973
|
|
20240318,131000,391226503300,213000,213500,214000,213000,2805
|
|
20240318,130900,390627536800,213500,214000,214500,212500,6862
|
|
20240318,130800,389159711800,213500,213000,214000,212500,3629
|
|
20240318,130700,388386003800,212500,213000,213000,212000,3576
|
|
20240318,130600,387625960800,213000,213500,213500,212500,6911
|
|
20240318,130500,386152338300,213500,212500,213500,212000,8380
|
|
20240318,130400,384368323300,212500,212000,212500,211500,9385
|
|
20240318,130300,382377495800,212000,211500,213000,211500,7400
|
|
20240318,130200,380806884800,212000,210500,212000,210000,6796
|
|
20240318,130100,379370526800,210500,209500,211000,209500,4103
|
|
20240318,130000,378507024800,210000,209000,210000,209000,3918
|
|
20240318,125900,377685786300,209000,209000,209500,209000,1582
|
|
20240318,125800,377355067800,209500,209000,209500,208500,1813
|
|
20240318,125700,376976213800,209000,209000,209500,208000,7543
|
|
20240318,125600,375404350300,209500,210000,210500,209000,7064
|
|
20240318,125500,373922093300,210000,209000,210500,208500,4797
|
|
20240318,125400,372915281800,209000,208500,210000,208000,3779
|
|
20240318,125300,372125714800,208000,209500,209500,208000,10179
|
|
20240318,125200,370000888800,210000,209000,210000,208500,5389
|
|
20240318,125100,368873764300,209000,208500,209500,208000,4211
|
|
20240318,125000,367995553300,208500,208000,208500,207500,5568
|
|
20240318,124900,366837209300,208000,209500,209500,207500,6350
|
|
20240318,124800,365513419800,209000,208500,209500,207500,19218
|
|
20240318,124700,361508414800,208500,210500,211000,208500,23167
|
|
20240318,124600,356650354300,210500,211000,211000,210000,12105
|
|
20240318,124500,354104940800,211000,211000,211500,210500,3443
|
|
20240318,124400,353378430800,211000,210000,211500,210000,7319
|
|
20240318,124300,351836350800,210000,211000,211500,210000,11143
|
|
20240318,124200,349489919800,211000,211500,211500,211000,3001
|
|
20240318,124100,348856122800,211500,212000,212500,210500,13812
|
|
20240318,124000,345936848300,212000,212000,212500,212000,3195
|
|
20240318,123900,345259355800,212000,214000,214500,212000,20332
|
|
20240318,123800,340930146300,214000,214500,214500,214000,2069
|
|
20240318,123700,340486911800,214500,215500,215500,214000,8503
|
|
20240318,123600,338662483800,215500,215000,215500,215000,1153
|
|
20240318,123500,338414043300,215000,215500,215500,215000,1283
|
|
20240318,123400,338137636300,215500,215000,215500,215000,811
|
|
20240318,123300,337963035300,215500,215000,215500,214500,1359
|
|
20240318,123200,337670807800,215500,215000,215500,214500,1634
|
|
20240318,123100,337319489800,215000,214500,215000,214500,2065
|
|
20240318,123000,336875892800,215000,214500,215000,214500,999
|
|
20240318,122900,336661333300,214500,214500,215000,214000,3967
|
|
20240318,122800,335811573800,214000,214000,214500,213500,6959
|
|
20240318,122700,334322863800,214000,215000,215000,214000,4270
|
|
20240318,122600,333407507800,215000,215000,215500,214500,1213
|
|
20240318,122500,333146711800,215000,215000,215500,214500,1848
|
|
20240318,122400,332749577800,215000,214500,215000,214000,5110
|
|
20240318,122300,331652884800,214500,214500,215000,214000,4789
|
|
20240318,122200,330625575300,214500,214500,215000,214500,2596
|
|
20240318,122100,330068623800,215000,215500,215500,214500,2517
|
|
20240318,122000,329528046800,215000,215000,216000,214500,10455
|
|
20240318,121900,327279096300,215500,215000,215500,214500,1700
|
|
20240318,121800,326913355300,215500,215500,215500,214500,3695
|
|
20240318,121700,326118960800,215000,215000,215500,215000,1165
|
|
20240318,121600,325868228300,215000,214500,215500,214500,7154
|
|
20240318,121500,324330906800,214500,214500,215000,214000,4200
|
|
20240318,121400,323430284300,214500,215500,215500,214500,3523
|
|
20240318,121300,322673788800,215000,215500,215500,215000,2180
|
|
20240318,121200,322204973800,215500,216000,216000,214000,28992
|
|
20240318,121100,315971965800,216000,215500,216000,215500,3235
|
|
20240318,121000,315274307300,215500,216500,216500,215500,3115
|
|
20240318,120900,314601878300,216500,215500,217000,215500,4557
|
|
20240318,120800,313618866800,216000,216500,216500,215500,4876
|
|
20240318,120700,312566182300,216000,216500,217000,216000,2381
|
|
20240318,120600,312050799800,216500,217000,217500,216500,1892
|
|
20240318,120500,311640391300,217000,217000,217500,216500,2405
|
|
20240318,120400,311118513300,217000,216500,217000,216000,2062
|
|
20240318,120300,310672152300,216500,216500,216500,216000,876
|
|
20240318,120200,310482746300,216000,216500,216500,216000,927
|
|
20240318,120100,310282419300,216000,216500,216500,216000,1583
|
|
20240318,120000,309939915300,216500,217000,217000,216500,645
|
|
20240318,115900,309800201800,216500,217000,217000,216000,9551
|
|
20240318,115800,307732756300,217000,217500,218000,217000,1413
|
|
20240318,115700,307425554300,217500,217000,218500,217000,3445
|
|
20240318,115600,306675584800,217500,217000,217500,217000,632
|
|
20240318,115500,306538361300,217500,217500,217500,217000,1451
|
|
20240318,115400,306223376300,217000,217500,217500,217000,1279
|
|
20240318,115300,305945291800,217500,217500,217500,217000,2043
|
|
20240318,115200,305501393300,217500,216500,218000,216000,7729
|
|
20240318,115100,303826979800,216500,218000,218000,216500,8678
|
|
20240318,115000,301944606300,218000,218500,218500,217500,1773
|
|
20240318,114900,301557948300,218500,218000,219000,218000,3609
|
|
20240318,114800,300769833300,218000,217000,218000,217000,2382
|
|
20240318,114700,300251710300,217000,217000,217500,217000,2350
|
|
20240318,114600,299741512300,217000,217500,218000,217000,4893
|
|
20240318,114500,298677327800,217500,219500,219500,217500,11767
|
|
20240318,114400,296111465300,219000,219500,219500,219000,850
|
|
20240318,114300,295925207800,219000,219000,219500,218500,2468
|
|
20240318,114200,295385121300,219000,218500,219000,218500,1005
|
|
20240318,114100,295165430800,218500,219000,219500,218500,1407
|
|
20240318,114000,294857714300,219000,219000,219500,218500,3082
|
|
20240318,113900,294182822800,219000,219500,219500,219000,1387
|
|
20240318,113800,293878702800,219500,219000,219500,219000,1444
|
|
20240318,113700,293562449800,219000,219000,219500,219000,2951
|
|
20240318,113600,292916163300,219000,219500,220000,219000,1342
|
|
20240318,113500,292621879300,219500,219500,220000,219500,915
|
|
20240318,113400,292420945800,219500,220000,220000,219500,832
|
|
20240318,113300,292238271800,219500,219500,220000,219500,698
|
|
20240318,113200,292084801800,220000,220000,220000,219500,1393
|
|
20240318,113100,291778628300,220000,219500,220000,219500,1774
|
|
20240318,113000,291388783300,219500,219000,220000,219000,3623
|
|
20240318,112900,290593161300,219000,220000,220500,218500,15646
|
|
20240318,112800,287159784800,220000,220500,221000,220000,2674
|
|
20240318,112700,286570772800,220500,221000,221000,220500,684
|
|
20240318,112600,286419887800,220500,220500,221000,220500,727
|
|
20240318,112500,286259522800,220500,220500,221000,220500,871
|
|
20240318,112400,286067297300,220500,220500,221000,220500,775
|
|
20240318,112300,285896335800,220500,221000,221000,220500,1656
|
|
20240318,112200,285531147800,221000,220500,221000,220500,2551
|
|
20240318,112100,284968416800,221000,221500,221500,221000,3394
|
|
20240318,112000,284218214800,221500,221500,221500,221000,485
|
|
20240318,111900,284110937800,221500,221500,222000,221000,1100
|
|
20240318,111800,283867300800,221500,222000,222000,221500,757
|
|
20240318,111700,283699570800,221500,222000,222000,221500,381
|
|
20240318,111600,283615114300,221500,221500,222000,221500,700
|
|
20240318,111500,283459950300,221500,221000,222000,221000,1198
|
|
20240318,111400,283194721300,221500,221500,222000,221000,2230
|
|
20240318,111300,282700824300,221500,221500,222000,221500,1492
|
|
20240318,111200,282369668800,221500,221500,222000,221500,640
|
|
20240318,111100,282227772300,221500,222000,222000,221500,1422
|
|
20240318,111000,281912356300,222000,221000,222000,221000,1456
|
|
20240318,110900,281589993300,221000,221000,221500,221000,1318
|
|
20240318,110800,281298467800,221500,221000,221500,221000,748
|
|
20240318,110700,281133064800,221500,222000,222000,221000,899
|
|
20240318,110600,280934082300,221500,221000,222000,221000,2844
|
|
20240318,110500,280304516800,221000,221000,221500,221000,1423
|
|
20240318,110400,279989864800,221000,221500,222000,221000,2221
|
|
20240318,110300,279497978300,222000,222000,222500,221500,969
|
|
20240318,110200,279282970800,222000,222000,222500,221500,1429
|
|
20240318,110100,278965888300,221500,222500,223000,221500,3781
|
|
20240318,110000,278126086300,222500,223000,223000,222500,1621
|
|
20240318,105900,277764952800,223000,222500,223500,221500,3913
|
|
20240318,105800,276894658800,223000,223500,223500,221500,9436
|
|
20240318,105700,274796076300,223000,225000,225500,223000,10075
|
|
20240318,105600,272533844300,225000,224500,225000,224000,13048
|
|
20240318,105500,269601010300,224500,222500,225000,222500,44413
|
|
20240318,105400,259647798300,222500,222500,223000,222500,2256
|
|
20240318,105300,259145621300,223000,223000,223000,222000,3622
|
|
20240318,105200,258339743800,223000,223000,223000,222500,1280
|
|
20240318,105100,258054518300,223000,222500,223000,222000,4195
|
|
20240318,105000,257120878300,222000,222000,222500,222000,800
|
|
20240318,104900,256943203300,222000,221000,222500,221000,5001
|
|
20240318,104800,255833611300,221000,221000,221500,220500,936
|
|
20240318,104700,255626713800,221500,221500,221500,221000,1257
|
|
20240318,104600,255348654800,221500,221000,222000,221000,924
|
|
20240318,104500,255144161300,221000,221500,222000,221000,1677
|
|
20240318,104400,254772904800,221500,222000,222000,221500,1543
|
|
20240318,104300,254430951300,221500,221500,222000,221500,435
|
|
20240318,104200,254334402300,222000,222500,222500,221500,1694
|
|
20240318,104100,253957953300,222500,222000,222500,221500,5942
|
|
20240318,104000,252637776800,221500,221000,222000,220500,1398
|
|
20240318,103900,252328213800,221000,222000,222000,221000,1353
|
|
20240318,103800,252028777300,221500,221500,222000,221500,1115
|
|
20240318,103700,251781758800,221500,221000,221500,221000,2104
|
|
20240318,103600,251316420800,221500,222000,222000,220500,4766
|
|
20240318,103500,250260859800,221500,222500,222500,221500,1376
|
|
20240318,103400,249955775800,222000,222000,222500,221500,2405
|
|
20240318,103300,249421545300,222000,222000,222500,221500,3149
|
|
20240318,103200,248722334800,221500,222000,222500,221500,2326
|
|
20240318,103100,248206349300,222000,222500,222500,221500,2141
|
|
20240318,103000,247730607800,221500,221000,222500,220500,8280
|
|
20240318,102900,245893882800,220500,221000,221000,220500,742
|
|
20240318,102800,245730090300,220500,221000,221500,220500,1891
|
|
20240318,102700,245312275800,221500,221000,221500,220500,1588
|
|
20240318,102600,244961211300,221000,221000,221500,220500,3252
|
|
20240318,102500,244242036300,221000,219000,221000,219000,7015
|
|
20240318,102400,242696672800,219500,219000,219500,218500,1395
|
|
20240318,102300,242391298300,218500,219000,219500,218500,1021
|
|
20240318,102200,242167744800,219000,219500,219500,219000,1266
|
|
20240318,102100,241890370800,219500,218500,220000,218500,4021
|
|
20240318,102000,241008794800,219000,218500,219000,218500,1086
|
|
20240318,101900,240771461800,219000,219000,219000,218000,2490
|
|
20240318,101800,240227321800,218500,218500,218500,218000,2049
|
|
20240318,101700,239779879800,218500,218000,218500,217500,6165
|
|
20240318,101600,238436762800,218000,219000,219500,218000,4333
|
|
20240318,101500,237490346800,219000,219500,220000,218500,2500
|
|
20240318,101400,236943210800,219500,219500,220500,219000,6855
|
|
20240318,101300,235439853800,219500,220000,220000,219000,3490
|
|
20240318,101200,234674077300,220000,221500,222000,220000,3051
|
|
20240318,101100,234000646300,221000,220500,222000,220000,3820
|
|
20240318,101000,233155231800,220500,219500,221000,219500,3027
|
|
20240318,100900,232489145300,219500,220000,220000,219000,5964
|
|
20240318,100800,231178675300,219500,220000,220500,219500,1167
|
|
20240318,100700,230921916800,220000,220000,220500,219500,2371
|
|
20240318,100600,230400574300,220000,220500,220500,219500,2521
|
|
20240318,100500,229846090300,220500,219000,221000,219000,5356
|
|
20240318,100400,228670129800,219000,221000,221000,219000,5891
|
|
20240318,100300,227375750300,221000,220000,221000,220000,2908
|
|
20240318,100200,226734450300,220000,222000,222500,220000,7142
|
|
20240318,100100,225157669300,222000,222500,222500,222000,1637
|
|
20240318,100000,224793792800,222000,222500,223000,222000,4112
|
|
20240318,095900,223878779300,222000,223000,223000,221500,2468
|
|
20240318,095800,223329983300,223000,221500,223500,221500,9981
|
|
20240318,095700,221106175800,221500,221500,222000,221000,4574
|
|
20240318,095600,220093253300,222000,222000,222500,221500,2453
|
|
20240318,095500,219549218800,222000,221000,222500,221000,3528
|
|
20240318,095400,218766908800,221000,222000,222000,221000,2694
|
|
20240318,095300,218169335800,222000,222500,223000,221000,5530
|
|
20240318,095200,216942036800,222500,221000,223000,220500,13971
|
|
20240318,095100,213840342800,220500,221500,222000,220500,4158
|
|
20240318,095000,212920405300,222000,220500,222500,220500,10434
|
|
20240318,094900,210607682800,220500,219500,221000,219000,18118
|
|
20240318,094800,206618588300,219500,218000,219500,217500,6776
|
|
20240318,094700,205137911800,217500,218000,219000,217000,8442
|
|
20240318,094600,203299945300,218000,217000,218500,216000,16704
|
|
20240318,094500,199671360800,217000,219500,219500,217000,18645
|
|
20240318,094400,195600678800,219500,221000,221500,219000,8327
|
|
20240318,094300,193768028300,221000,222000,222500,221000,4046
|
|
20240318,094200,192871462300,221500,221500,222000,220500,7456
|
|
20240318,094100,191220164800,221500,223000,223000,219500,17920
|
|
20240318,094000,187259571300,223000,221500,223000,221500,9626
|
|
20240318,093900,185121690800,221500,223000,223500,221500,9434
|
|
20240318,093800,183023570800,223500,224000,224000,223000,9937
|
|
20240318,093700,180803028800,224000,223500,224000,221500,18860
|
|
20240318,093600,176602622300,223500,223000,224000,222500,28790
|
|
20240318,093500,170172772300,223000,223000,223000,223000,0
|
|
20240318,093400,170172772300,223000,222500,223000,222500,12355
|
|
20240318,093300,167417632300,223000,222500,223000,221000,15235
|
|
20240318,093200,164034785300,222500,222000,222500,222000,14013
|
|
20240318,093100,160918463800,221000,219500,222500,219500,33717
|
|
20240318,093000,153447430800,220000,219000,220000,218500,10550
|
|
20240318,092900,151132990300,218500,219000,219500,218000,9961
|
|
20240318,092800,148954733800,219500,218500,219500,218000,6856
|
|
20240318,092700,147456814800,219000,219500,220000,218500,6016
|
|
20240318,092600,146140297800,219500,218500,221000,218500,16372
|
|
20240318,092500,142538654800,218500,219000,220000,218000,14015
|
|
20240318,092400,139472402800,219500,220500,221000,219000,17627
|
|
20240318,092300,135600913800,220500,222500,223000,220000,41140
|
|
20240318,092200,126472345300,222000,220500,223000,220000,48314
|
|
20240318,092100,115751423800,221000,219500,221000,217500,27670
|
|
20240318,092000,109678629300,219500,216500,220500,216500,55039
|
|
20240318,091900,97599499800,217000,218500,219000,216500,15983
|
|
20240318,091800,94121301800,219000,218000,219000,217000,7763
|
|
20240318,091700,92430252300,218000,218500,219000,216000,22732
|
|
20240318,091600,87486471300,218500,219000,219000,218000,14727
|
|
20240318,091500,84267119300,219000,217000,220000,216500,31075
|
|
20240318,091400,77476824800,217000,219000,219500,216000,34479
|
|
20240318,091300,69948181300,218500,215000,219000,213500,39729
|
|
20240318,091200,61349959300,215000,216000,217000,214500,29332
|
|
20240318,091100,55017038800,216500,213500,217000,212500,37084
|
|
20240318,091000,47052549800,213000,215000,216000,210500,50693
|
|
20240318,090900,36203772800,215000,208000,215000,208000,58198
|
|
20240318,090800,23927374800,208500,204500,208500,204000,23935
|
|
20240318,090700,18986311300,204500,202500,204500,202000,3832
|
|
20240318,090600,18205616300,202500,203000,203500,201500,5100
|
|
20240318,090500,17172454800,203000,201500,203500,201500,4490
|
|
20240318,090400,16263105800,201500,201000,202500,199500,24568
|
|
20240318,090300,11336521000,201000,204000,204500,201000,13115
|
|
20240318,090200,8684103500,204000,203500,204500,203000,5066
|
|
20240318,090100,7651639500,204000,205000,205000,203000,9000
|
|
20240318,090000,5817135000,205000,203000,206500,202000,27973
|