722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,205900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,205800,1436740350,31600,31600,31600,31600,0
|
|
20240318,205700,1436740350,31600,31600,31600,31600,0
|
|
20240318,205600,1436740350,31600,31600,31600,31600,0
|
|
20240318,205500,1436740350,31600,31600,31600,31600,0
|
|
20240318,205400,1436740350,31600,31600,31600,31600,0
|
|
20240318,205300,1436740350,31600,31600,31600,31600,0
|
|
20240318,205200,1436740350,31600,31600,31600,31600,0
|
|
20240318,205100,1436740350,31600,31600,31600,31600,0
|
|
20240318,205000,1436740350,31600,31600,31600,31600,0
|
|
20240318,204900,1436740350,31600,31600,31600,31600,0
|
|
20240318,204800,1436740350,31600,31600,31600,31600,0
|
|
20240318,204700,1436740350,31600,31600,31600,31600,0
|
|
20240318,204600,1436740350,31600,31600,31600,31600,0
|
|
20240318,204500,1436740350,31600,31600,31600,31600,0
|
|
20240318,204400,1436740350,31600,31600,31600,31600,0
|
|
20240318,204300,1436740350,31600,31600,31600,31600,0
|
|
20240318,204200,1436740350,31600,31600,31600,31600,0
|
|
20240318,204100,1436740350,31600,31600,31600,31600,0
|
|
20240318,204000,1436740350,31600,31600,31600,31600,0
|
|
20240318,203900,1436740350,31600,31600,31600,31600,0
|
|
20240318,203800,1436740350,31600,31600,31600,31600,0
|
|
20240318,203700,1436740350,31600,31600,31600,31600,0
|
|
20240318,203600,1436740350,31600,31600,31600,31600,0
|
|
20240318,203500,1436740350,31600,31600,31600,31600,0
|
|
20240318,203400,1436740350,31600,31600,31600,31600,0
|
|
20240318,203300,1436740350,31600,31600,31600,31600,0
|
|
20240318,203200,1436740350,31600,31600,31600,31600,0
|
|
20240318,203100,1436740350,31600,31600,31600,31600,0
|
|
20240318,203000,1436740350,31600,31600,31600,31600,0
|
|
20240318,202900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,202800,1436740350,31600,31600,31600,31600,0
|
|
20240318,202700,1436740350,31600,31600,31600,31600,0
|
|
20240318,202600,1436740350,31600,31600,31600,31600,0
|
|
20240318,202500,1436740350,31600,31600,31600,31600,0
|
|
20240318,202400,1436740350,31600,31600,31600,31600,0
|
|
20240318,202300,1436740350,31600,31600,31600,31600,0
|
|
20240318,202200,1436740350,31600,31600,31600,31600,0
|
|
20240318,202100,1436740350,31600,31600,31600,31600,0
|
|
20240318,202000,1436740350,31600,31600,31600,31600,0
|
|
20240318,201900,1436740350,31600,31600,31600,31600,0
|
|
20240318,201800,1436740350,31600,31600,31600,31600,0
|
|
20240318,201700,1436740350,31600,31600,31600,31600,0
|
|
20240318,201600,1436740350,31600,31600,31600,31600,0
|
|
20240318,201500,1436740350,31600,31600,31600,31600,0
|
|
20240318,201400,1436740350,31600,31600,31600,31600,0
|
|
20240318,201300,1436740350,31600,31600,31600,31600,0
|
|
20240318,201200,1436740350,31600,31600,31600,31600,0
|
|
20240318,201100,1436740350,31600,31600,31600,31600,0
|
|
20240318,201000,1436740350,31600,31600,31600,31600,0
|
|
20240318,200900,1436740350,31600,31600,31600,31600,0
|
|
20240318,200800,1436740350,31600,31600,31600,31600,0
|
|
20240318,200700,1436740350,31600,31600,31600,31600,0
|
|
20240318,200600,1436740350,31600,31600,31600,31600,0
|
|
20240318,200500,1436740350,31600,31600,31600,31600,0
|
|
20240318,200400,1436740350,31600,31600,31600,31600,0
|
|
20240318,200300,1436740350,31600,31600,31600,31600,0
|
|
20240318,200200,1436740350,31600,31600,31600,31600,0
|
|
20240318,200100,1436740350,31600,31600,31600,31600,0
|
|
20240318,200000,1436740350,31600,31600,31600,31600,0
|
|
20240318,195900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,195800,1436740350,31600,31600,31600,31600,0
|
|
20240318,195700,1436740350,31600,31600,31600,31600,0
|
|
20240318,195600,1436740350,31600,31600,31600,31600,0
|
|
20240318,195500,1436740350,31600,31600,31600,31600,0
|
|
20240318,195400,1436740350,31600,31600,31600,31600,0
|
|
20240318,195300,1436740350,31600,31600,31600,31600,0
|
|
20240318,195200,1436740350,31600,31600,31600,31600,0
|
|
20240318,195100,1436740350,31600,31600,31600,31600,0
|
|
20240318,195000,1436740350,31600,31600,31600,31600,0
|
|
20240318,194900,1436740350,31600,31600,31600,31600,0
|
|
20240318,194800,1436740350,31600,31600,31600,31600,0
|
|
20240318,194700,1436740350,31600,31600,31600,31600,0
|
|
20240318,194600,1436740350,31600,31600,31600,31600,0
|
|
20240318,194500,1436740350,31600,31600,31600,31600,0
|
|
20240318,194400,1436740350,31600,31600,31600,31600,0
|
|
20240318,194300,1436740350,31600,31600,31600,31600,0
|
|
20240318,194200,1436740350,31600,31600,31600,31600,0
|
|
20240318,194100,1436740350,31600,31600,31600,31600,0
|
|
20240318,194000,1436740350,31600,31600,31600,31600,0
|
|
20240318,193900,1436740350,31600,31600,31600,31600,0
|
|
20240318,193800,1436740350,31600,31600,31600,31600,0
|
|
20240318,193700,1436740350,31600,31600,31600,31600,0
|
|
20240318,193600,1436740350,31600,31600,31600,31600,0
|
|
20240318,193500,1436740350,31600,31600,31600,31600,0
|
|
20240318,193400,1436740350,31600,31600,31600,31600,0
|
|
20240318,193300,1436740350,31600,31600,31600,31600,0
|
|
20240318,193200,1436740350,31600,31600,31600,31600,0
|
|
20240318,193100,1436740350,31600,31600,31600,31600,0
|
|
20240318,193000,1436740350,31600,31600,31600,31600,0
|
|
20240318,192900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,192800,1436740350,31600,31600,31600,31600,0
|
|
20240318,192700,1436740350,31600,31600,31600,31600,0
|
|
20240318,192600,1436740350,31600,31600,31600,31600,0
|
|
20240318,192500,1436740350,31600,31600,31600,31600,0
|
|
20240318,192400,1436740350,31600,31600,31600,31600,0
|
|
20240318,192300,1436740350,31600,31600,31600,31600,0
|
|
20240318,192200,1436740350,31600,31600,31600,31600,0
|
|
20240318,192100,1436740350,31600,31600,31600,31600,0
|
|
20240318,192000,1436740350,31600,31600,31600,31600,0
|
|
20240318,191900,1436740350,31600,31600,31600,31600,0
|
|
20240318,191800,1436740350,31600,31600,31600,31600,0
|
|
20240318,191700,1436740350,31600,31600,31600,31600,0
|
|
20240318,191600,1436740350,31600,31600,31600,31600,0
|
|
20240318,191500,1436740350,31600,31600,31600,31600,0
|
|
20240318,191400,1436740350,31600,31600,31600,31600,0
|
|
20240318,191300,1436740350,31600,31600,31600,31600,0
|
|
20240318,191200,1436740350,31600,31600,31600,31600,0
|
|
20240318,191100,1436740350,31600,31600,31600,31600,0
|
|
20240318,191000,1436740350,31600,31600,31600,31600,0
|
|
20240318,190900,1436740350,31600,31600,31600,31600,0
|
|
20240318,190800,1436740350,31600,31600,31600,31600,0
|
|
20240318,190700,1436740350,31600,31600,31600,31600,0
|
|
20240318,190600,1436740350,31600,31600,31600,31600,0
|
|
20240318,190500,1436740350,31600,31600,31600,31600,0
|
|
20240318,190400,1436740350,31600,31600,31600,31600,0
|
|
20240318,190300,1436740350,31600,31600,31600,31600,0
|
|
20240318,190200,1436740350,31600,31600,31600,31600,0
|
|
20240318,190100,1436740350,31600,31600,31600,31600,0
|
|
20240318,190000,1436740350,31600,31600,31600,31600,0
|
|
20240318,185900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,185800,1436740350,31600,31600,31600,31600,0
|
|
20240318,185700,1436740350,31600,31600,31600,31600,0
|
|
20240318,185600,1436740350,31600,31600,31600,31600,0
|
|
20240318,185500,1436740350,31600,31600,31600,31600,0
|
|
20240318,185400,1436740350,31600,31600,31600,31600,0
|
|
20240318,185300,1436740350,31600,31600,31600,31600,0
|
|
20240318,185200,1436740350,31600,31600,31600,31600,0
|
|
20240318,185100,1436740350,31600,31600,31600,31600,0
|
|
20240318,185000,1436740350,31600,31600,31600,31600,0
|
|
20240318,184900,1436740350,31600,31600,31600,31600,0
|
|
20240318,184800,1436740350,31600,31600,31600,31600,0
|
|
20240318,184700,1436740350,31600,31600,31600,31600,0
|
|
20240318,184600,1436740350,31600,31600,31600,31600,0
|
|
20240318,184500,1436740350,31600,31600,31600,31600,0
|
|
20240318,184400,1436740350,31600,31600,31600,31600,0
|
|
20240318,184300,1436740350,31600,31600,31600,31600,0
|
|
20240318,184200,1436740350,31600,31600,31600,31600,0
|
|
20240318,184100,1436740350,31600,31600,31600,31600,0
|
|
20240318,184000,1436740350,31600,31600,31600,31600,0
|
|
20240318,183900,1436740350,31600,31600,31600,31600,0
|
|
20240318,183800,1436740350,31600,31600,31600,31600,0
|
|
20240318,183700,1436740350,31600,31600,31600,31600,0
|
|
20240318,183600,1436740350,31600,31600,31600,31600,0
|
|
20240318,183500,1436740350,31600,31600,31600,31600,0
|
|
20240318,183400,1436740350,31600,31600,31600,31600,0
|
|
20240318,183300,1436740350,31600,31600,31600,31600,0
|
|
20240318,183200,1436740350,31600,31600,31600,31600,0
|
|
20240318,183100,1436740350,31600,31600,31600,31600,0
|
|
20240318,183000,1436740350,31600,31600,31600,31600,0
|
|
20240318,182900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,182800,1436740350,31600,31600,31600,31600,0
|
|
20240318,182700,1436740350,31600,31600,31600,31600,0
|
|
20240318,182600,1436740350,31600,31600,31600,31600,0
|
|
20240318,182500,1436740350,31600,31600,31600,31600,0
|
|
20240318,182400,1436740350,31600,31600,31600,31600,0
|
|
20240318,182300,1436740350,31600,31600,31600,31600,0
|
|
20240318,182200,1436740350,31600,31600,31600,31600,0
|
|
20240318,182100,1436740350,31600,31600,31600,31600,0
|
|
20240318,182000,1436740350,31600,31600,31600,31600,0
|
|
20240318,181900,1436740350,31600,31600,31600,31600,0
|
|
20240318,181800,1436740350,31600,31600,31600,31600,0
|
|
20240318,181700,1436740350,31600,31600,31600,31600,0
|
|
20240318,181600,1436740350,31600,31600,31600,31600,0
|
|
20240318,181500,1436740350,31600,31600,31600,31600,0
|
|
20240318,181400,1436740350,31600,31600,31600,31600,0
|
|
20240318,181300,1436740350,31600,31600,31600,31600,0
|
|
20240318,181200,1436740350,31600,31600,31600,31600,0
|
|
20240318,181100,1436740350,31600,31600,31600,31600,0
|
|
20240318,181000,1436740350,31600,31600,31600,31600,0
|
|
20240318,180900,1436740350,31600,31600,31600,31600,0
|
|
20240318,180800,1436740350,31600,31600,31600,31600,0
|
|
20240318,180700,1436740350,31600,31600,31600,31600,0
|
|
20240318,180600,1436740350,31600,31600,31600,31600,0
|
|
20240318,180500,1436740350,31600,31600,31600,31600,0
|
|
20240318,180400,1436740350,31600,31600,31600,31600,0
|
|
20240318,180300,1436740350,31600,31600,31600,31600,0
|
|
20240318,180200,1436740350,31600,31600,31600,31600,0
|
|
20240318,180100,1436740350,31600,31600,31600,31600,0
|
|
20240318,180000,1436740350,31600,31600,31600,31600,0
|
|
20240318,175900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,175800,1436740350,31600,31600,31600,31600,0
|
|
20240318,175700,1436740350,31600,31600,31600,31600,0
|
|
20240318,175600,1436740350,31600,31600,31600,31600,0
|
|
20240318,175500,1436740350,31600,31600,31600,31600,0
|
|
20240318,175400,1436740350,31600,31600,31600,31600,0
|
|
20240318,175300,1436740350,31600,31600,31600,31600,0
|
|
20240318,175200,1436740350,31600,31600,31600,31600,0
|
|
20240318,175100,1436740350,31600,31600,31600,31600,0
|
|
20240318,175000,1436740350,31600,31600,31600,31600,0
|
|
20240318,174900,1436740350,31600,31600,31600,31600,0
|
|
20240318,174800,1436740350,31600,31600,31600,31600,0
|
|
20240318,174700,1436740350,31600,31600,31600,31600,0
|
|
20240318,174600,1436740350,31600,31600,31600,31600,0
|
|
20240318,174500,1436740350,31600,31600,31600,31600,0
|
|
20240318,174400,1436740350,31600,31600,31600,31600,0
|
|
20240318,174300,1436740350,31600,31600,31600,31600,0
|
|
20240318,174200,1436740350,31600,31600,31600,31600,0
|
|
20240318,174100,1436740350,31600,31600,31600,31600,0
|
|
20240318,174000,1436740350,31600,31600,31600,31600,0
|
|
20240318,173900,1436740350,31600,31600,31600,31600,0
|
|
20240318,173800,1436740350,31600,31600,31600,31600,0
|
|
20240318,173700,1436740350,31600,31600,31600,31600,0
|
|
20240318,173600,1436740350,31600,31600,31600,31600,0
|
|
20240318,173500,1436740350,31600,31600,31600,31600,0
|
|
20240318,173400,1436740350,31600,31600,31600,31600,0
|
|
20240318,173300,1436740350,31600,31600,31600,31600,0
|
|
20240318,173200,1436740350,31600,31600,31600,31600,0
|
|
20240318,173100,1436740350,31600,31600,31600,31600,0
|
|
20240318,173000,1436740350,31600,31600,31600,31600,0
|
|
20240318,172900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,172800,1436740350,31600,31600,31600,31600,0
|
|
20240318,172700,1436740350,31600,31600,31600,31600,0
|
|
20240318,172600,1436740350,31600,31600,31600,31600,0
|
|
20240318,172500,1436740350,31600,31600,31600,31600,0
|
|
20240318,172400,1436740350,31600,31600,31600,31600,0
|
|
20240318,172300,1436740350,31600,31600,31600,31600,0
|
|
20240318,172200,1436740350,31600,31600,31600,31600,0
|
|
20240318,172100,1436740350,31600,31600,31600,31600,0
|
|
20240318,172000,1436740350,31600,31600,31600,31600,0
|
|
20240318,171900,1436740350,31600,31600,31600,31600,0
|
|
20240318,171800,1436740350,31600,31600,31600,31600,0
|
|
20240318,171700,1436740350,31600,31600,31600,31600,0
|
|
20240318,171600,1436740350,31600,31600,31600,31600,0
|
|
20240318,171500,1436740350,31600,31600,31600,31600,0
|
|
20240318,171400,1436740350,31600,31600,31600,31600,0
|
|
20240318,171300,1436740350,31600,31600,31600,31600,0
|
|
20240318,171200,1436740350,31600,31600,31600,31600,0
|
|
20240318,171100,1436740350,31600,31600,31600,31600,0
|
|
20240318,171000,1436740350,31600,31600,31600,31600,0
|
|
20240318,170900,1436740350,31600,31600,31600,31600,0
|
|
20240318,170800,1436740350,31600,31600,31600,31600,0
|
|
20240318,170700,1436740350,31600,31600,31600,31600,0
|
|
20240318,170600,1436740350,31600,31600,31600,31600,0
|
|
20240318,170500,1436740350,31600,31600,31600,31600,0
|
|
20240318,170400,1436740350,31600,31600,31600,31600,0
|
|
20240318,170300,1436740350,31600,31600,31600,31600,0
|
|
20240318,170200,1436740350,31600,31600,31600,31600,0
|
|
20240318,170100,1436740350,31600,31600,31600,31600,0
|
|
20240318,170000,1436740350,31600,31600,31600,31600,0
|
|
20240318,165900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,165800,1436740350,31600,31600,31600,31600,0
|
|
20240318,165700,1436740350,31600,31600,31600,31600,0
|
|
20240318,165600,1436740350,31600,31600,31600,31600,0
|
|
20240318,165500,1436740350,31600,31600,31600,31600,0
|
|
20240318,165400,1436740350,31600,31600,31600,31600,0
|
|
20240318,165300,1436740350,31600,31600,31600,31600,0
|
|
20240318,165200,1436740350,31600,31600,31600,31600,0
|
|
20240318,165100,1436740350,31600,31600,31600,31600,0
|
|
20240318,165000,1436740350,31600,31600,31600,31600,0
|
|
20240318,164900,1436740350,31600,31600,31600,31600,0
|
|
20240318,164800,1436740350,31600,31600,31600,31600,0
|
|
20240318,164700,1436740350,31600,31600,31600,31600,0
|
|
20240318,164600,1436740350,31600,31600,31600,31600,0
|
|
20240318,164500,1436740350,31600,31600,31600,31600,0
|
|
20240318,164400,1436740350,31600,31600,31600,31600,0
|
|
20240318,164300,1436740350,31600,31600,31600,31600,0
|
|
20240318,164200,1436740350,31600,31600,31600,31600,0
|
|
20240318,164100,1436740350,31600,31600,31600,31600,0
|
|
20240318,164000,1436740350,31600,31600,31600,31600,0
|
|
20240318,163900,1436740350,31600,31600,31600,31600,0
|
|
20240318,163800,1436740350,31600,31600,31600,31600,0
|
|
20240318,163700,1436740350,31600,31600,31600,31600,0
|
|
20240318,163600,1436740350,31600,31600,31600,31600,0
|
|
20240318,163500,1436740350,31600,31600,31600,31600,0
|
|
20240318,163400,1436740350,31600,31600,31600,31600,0
|
|
20240318,163300,1436740350,31600,31600,31600,31600,0
|
|
20240318,163200,1436740350,31600,31600,31600,31600,0
|
|
20240318,163100,1436740350,31600,31600,31600,31600,0
|
|
20240318,163000,1436740350,31600,31600,31600,31600,0
|
|
20240318,162900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,162800,1436740350,31600,31600,31600,31600,0
|
|
20240318,162700,1436740350,31600,31600,31600,31600,0
|
|
20240318,162600,1436740350,31600,31600,31600,31600,0
|
|
20240318,162500,1436740350,31600,31600,31600,31600,0
|
|
20240318,162400,1436740350,31600,31600,31600,31600,0
|
|
20240318,162300,1436740350,31600,31600,31600,31600,0
|
|
20240318,162200,1436740350,31600,31600,31600,31600,0
|
|
20240318,162100,1436740350,31600,31600,31600,31600,0
|
|
20240318,162000,1436740350,31600,31600,31600,31600,0
|
|
20240318,161900,1436740350,31600,31600,31600,31600,0
|
|
20240318,161800,1436740350,31600,31600,31600,31600,0
|
|
20240318,161700,1436740350,31600,31600,31600,31600,0
|
|
20240318,161600,1436740350,31600,31600,31600,31600,0
|
|
20240318,161500,1436740350,31600,31600,31600,31600,0
|
|
20240318,161400,1436740350,31600,31600,31600,31600,0
|
|
20240318,161300,1436740350,31600,31600,31600,31600,0
|
|
20240318,161200,1436740350,31600,31600,31600,31600,0
|
|
20240318,161100,1436740350,31600,31600,31600,31600,0
|
|
20240318,161000,1436740350,31600,31600,31600,31600,0
|
|
20240318,160900,1436740350,31600,31600,31600,31600,0
|
|
20240318,160800,1436740350,31600,31600,31600,31600,0
|
|
20240318,160700,1436740350,31600,31600,31600,31600,0
|
|
20240318,160600,1436740350,31600,31600,31600,31600,0
|
|
20240318,160500,1436740350,31600,31600,31600,31600,0
|
|
20240318,160400,1436740350,31600,31600,31600,31600,0
|
|
20240318,160300,1436740350,31600,31600,31600,31600,0
|
|
20240318,160200,1436740350,31600,31600,31600,31600,0
|
|
20240318,160100,1436740350,31600,31600,31600,31600,0
|
|
20240318,160000,1436740350,31600,31600,31600,31600,0
|
|
20240318,155900,1436740350,31600,31600,31600,31600,1433
|
|
20240318,155800,1436740350,31600,31600,31600,31600,0
|
|
20240318,155700,1436740350,31600,31600,31600,31600,0
|
|
20240318,155600,1436740350,31600,31600,31600,31600,0
|
|
20240318,155500,1436740350,31600,31600,31600,31600,0
|
|
20240318,155400,1436740350,31600,31600,31600,31600,0
|
|
20240318,155300,1436740350,31600,31600,31600,31600,0
|
|
20240318,155200,1436740350,31600,31600,31600,31600,0
|
|
20240318,155100,1436740350,31600,31600,31600,31600,0
|
|
20240318,155000,1436740350,31600,31600,31600,31600,0
|
|
20240318,154900,1436740350,31600,31600,31600,31600,0
|
|
20240318,154800,1436740350,31600,31600,31600,31600,0
|
|
20240318,154700,1436740350,31600,31600,31600,31600,0
|
|
20240318,154600,1436740350,31600,31600,31600,31600,0
|
|
20240318,154500,1436740350,31600,31600,31600,31600,0
|
|
20240318,154400,1436740350,31600,31600,31600,31600,0
|
|
20240318,154300,1436740350,31600,31600,31600,31600,0
|
|
20240318,154200,1436740350,31600,31600,31600,31600,0
|
|
20240318,154100,1436740350,31600,31600,31600,31600,0
|
|
20240318,154000,1436740350,31600,31600,31600,31600,0
|
|
20240318,153900,1436740350,31600,31600,31600,31600,0
|
|
20240318,153800,1436740350,31600,31600,31600,31600,0
|
|
20240318,153700,1436740350,31600,31600,31600,31600,0
|
|
20240318,153600,1436740350,31600,31600,31600,31600,0
|
|
20240318,153500,1436740350,31600,31600,31600,31600,0
|
|
20240318,153400,1436740350,31600,31600,31600,31600,0
|
|
20240318,153300,1436740350,31600,31600,31600,31600,0
|
|
20240318,153200,1436740350,31600,31600,31600,31600,0
|
|
20240318,153100,1436740350,31600,31600,31600,31600,0
|
|
20240318,153000,1436740350,31600,31600,31600,31600,1433
|
|
20240318,152900,1391457550,31600,31600,31600,31600,0
|
|
20240318,152800,1391457550,31600,31600,31600,31600,0
|
|
20240318,152700,1391457550,31600,31600,31600,31600,0
|
|
20240318,152600,1391457550,31600,31600,31600,31600,0
|
|
20240318,152500,1391457550,31600,31600,31600,31600,0
|
|
20240318,152400,1391457550,31600,31600,31600,31600,0
|
|
20240318,152300,1391457550,31600,31600,31600,31600,0
|
|
20240318,152200,1391457550,31600,31600,31600,31600,0
|
|
20240318,152100,1391457550,31600,31600,31600,31600,0
|
|
20240318,152000,1391457550,31600,31600,31600,31600,0
|
|
20240318,151900,1391457550,31600,31550,31600,31550,918
|
|
20240318,151800,1362472050,31500,31550,31550,31500,53
|
|
20240318,151700,1360800050,31550,31500,31550,31500,378
|
|
20240318,151600,1348874750,31550,31550,31550,31500,26
|
|
20240318,151500,1348054650,31550,31550,31550,31550,15
|
|
20240318,151400,1347581400,31550,31550,31550,31550,11
|
|
20240318,151300,1347234350,31500,31500,31500,31400,99
|
|
20240318,151200,1344116850,31500,31450,31500,31450,144
|
|
20240318,151100,1339581300,31450,31550,31550,31450,120
|
|
20240318,151000,1335803050,31550,31550,31550,31450,23
|
|
20240318,150900,1335077500,31550,31500,31550,31450,178
|
|
20240318,150800,1329470750,31500,31550,31550,31500,34
|
|
20240318,150700,1328398500,31550,31500,31550,31500,28
|
|
20240318,150600,1327516050,31450,31550,31550,31450,38
|
|
20240318,150500,1326318600,31550,31550,31550,31500,56
|
|
20240318,150400,1324553350,31500,31550,31550,31450,106
|
|
20240318,150300,1321217900,31550,31550,31550,31500,164
|
|
20240318,150200,1316043750,31550,31500,31550,31500,226
|
|
20240318,150100,1308913600,31550,31500,31550,31500,18
|
|
20240318,150000,1308346000,31500,31500,31500,31500,516
|
|
20240318,145900,1292092000,31450,31450,31450,31450,0
|
|
20240318,145800,1292092000,31450,31450,31450,31450,87
|
|
20240318,145700,1289355850,31450,31450,31450,31400,226
|
|
20240318,145600,1282258150,31450,31450,31450,31450,0
|
|
20240318,145500,1282258150,31450,31450,31450,31450,209
|
|
20240318,145400,1275685100,31500,31500,31500,31500,100
|
|
20240318,145300,1272535100,31500,31550,31550,31500,115
|
|
20240318,145200,1268911000,31550,31500,31550,31500,297
|
|
20240318,145100,1259553450,31500,31500,31500,31500,51
|
|
20240318,145000,1257946950,31500,31500,31500,31500,30
|
|
20240318,144900,1257001950,31500,31500,31500,31500,10
|
|
20240318,144800,1256686950,31500,31500,31500,31500,2
|
|
20240318,144700,1256623950,31500,31500,31500,31500,95
|
|
20240318,144600,1253631450,31500,31500,31500,31500,16
|
|
20240318,144500,1253127450,31500,31500,31500,31500,136
|
|
20240318,144400,1248843450,31450,31450,31450,31450,24
|
|
20240318,144300,1248088650,31450,31450,31450,31450,12
|
|
20240318,144200,1247711250,31450,31450,31450,31450,0
|
|
20240318,144100,1247711250,31450,31500,31500,31400,14
|
|
20240318,144000,1247271050,31400,31400,31400,31400,6
|
|
20240318,143900,1247082650,31450,31450,31450,31450,0
|
|
20240318,143800,1247082650,31450,31350,31450,31350,564
|
|
20240318,143700,1229351150,31400,31400,31400,31400,319
|
|
20240318,143600,1219334550,31400,31350,31400,31350,25
|
|
20240318,143500,1218549600,31350,31350,31350,31350,34
|
|
20240318,143400,1217483700,31400,31400,31400,31400,5
|
|
20240318,143300,1217326700,31350,31350,31350,31350,0
|
|
20240318,143200,1217326700,31350,31350,31350,31350,20
|
|
20240318,143100,1216699700,31300,31300,31300,31300,0
|
|
20240318,143000,1216699700,31300,31300,31300,31300,0
|
|
20240318,142900,1216699700,31300,31300,31300,31300,29
|
|
20240318,142800,1215792000,31400,31400,31400,31400,28
|
|
20240318,142700,1214912800,31450,31450,31450,31450,0
|
|
20240318,142600,1214912800,31450,31350,31450,31300,38
|
|
20240318,142500,1213721600,31350,31350,31350,31350,24
|
|
20240318,142400,1212969200,31450,31350,31450,31350,98
|
|
20240318,142300,1209895250,31350,31350,31350,31350,42
|
|
20240318,142200,1208578550,31350,31350,31350,31350,1
|
|
20240318,142100,1208547200,31350,31250,31350,31250,21
|
|
20240318,142000,1207890850,31350,31350,31350,31350,0
|
|
20240318,141900,1207890850,31350,31350,31350,31350,0
|
|
20240318,141800,1207890850,31350,31400,31400,31250,157
|
|
20240318,141700,1202979050,31350,31350,31350,31350,11
|
|
20240318,141600,1202634200,31400,31400,31400,31400,3
|
|
20240318,141500,1202540000,31400,31400,31400,31400,1
|
|
20240318,141400,1202508600,31400,31400,31400,31400,10
|
|
20240318,141300,1202194600,31350,31350,31350,31350,77
|
|
20240318,141200,1199780650,31350,31300,31350,31300,39
|
|
20240318,141100,1198558700,31350,31350,31350,31350,6
|
|
20240318,141000,1198370600,31350,31350,31350,31350,5
|
|
20240318,140900,1198213850,31350,31350,31350,31350,153
|
|
20240318,140800,1193417300,31350,31350,31350,31350,25
|
|
20240318,140700,1192633550,31400,31400,31400,31400,0
|
|
20240318,140600,1192633550,31400,31400,31400,31400,0
|
|
20240318,140500,1192633550,31400,31400,31400,31400,0
|
|
20240318,140400,1192633550,31400,31400,31400,31400,1
|
|
20240318,140300,1192602150,31400,31400,31400,31400,0
|
|
20240318,140200,1192602150,31400,31400,31400,31400,0
|
|
20240318,140100,1192602150,31400,31400,31400,31400,55
|
|
20240318,140000,1190875150,31350,31350,31350,31350,5
|
|
20240318,135900,1190718400,31350,31350,31350,31350,122
|
|
20240318,135800,1186893700,31350,31350,31350,31350,59
|
|
20240318,135700,1185044050,31350,31350,31350,31350,0
|
|
20240318,135600,1185044050,31350,31350,31350,31350,20
|
|
20240318,135500,1184417050,31300,31300,31300,31300,3
|
|
20240318,135400,1184323150,31300,31350,31350,31300,120
|
|
20240318,135300,1180567100,31400,31400,31400,31400,2
|
|
20240318,135200,1180504300,31400,31400,31400,31400,4
|
|
20240318,135100,1180378700,31400,31400,31400,31400,20
|
|
20240318,135000,1179750700,31400,31400,31400,31400,43
|
|
20240318,134900,1178400500,31450,31450,31450,31450,53
|
|
20240318,134800,1176733650,31250,31300,31400,31250,511
|
|
20240318,134700,1160698600,31300,31300,31300,31300,2
|
|
20240318,134600,1160636000,31300,31300,31300,31300,0
|
|
20240318,134500,1160636000,31300,31300,31300,31300,30
|
|
20240318,134400,1159697000,31300,31300,31300,31300,0
|
|
20240318,134300,1159697000,31300,31300,31300,31300,24
|
|
20240318,134200,1158945800,31250,31250,31250,31250,866
|
|
20240318,134100,1131883300,31250,31200,31250,31150,276
|
|
20240318,134000,1123276550,31200,31200,31200,31200,140
|
|
20240318,133900,1118908550,31250,31250,31250,31250,0
|
|
20240318,133800,1118908550,31250,31200,31250,31200,194
|
|
20240318,133700,1112849300,31200,31200,31200,31200,280
|
|
20240318,133600,1104113300,31200,31200,31200,31200,0
|
|
20240318,133500,1104113300,31200,31200,31200,31200,0
|
|
20240318,133400,1104113300,31200,31250,31250,31200,235
|
|
20240318,133300,1096773350,31250,31350,31350,31250,77
|
|
20240318,133200,1094366000,31250,31250,31250,31250,0
|
|
20240318,133100,1094366000,31250,31250,31250,31250,286
|
|
20240318,133000,1085428500,31250,31250,31250,31250,0
|
|
20240318,132900,1085428500,31250,31300,31300,31250,205
|
|
20240318,132800,1079020000,31300,31300,31300,31300,0
|
|
20240318,132700,1079020000,31300,31250,31300,31250,2
|
|
20240318,132600,1078957450,31300,31300,31300,31300,0
|
|
20240318,132500,1078957450,31300,31300,31300,31300,64
|
|
20240318,132400,1076954250,31300,31400,31400,31300,40
|
|
20240318,132300,1075700150,31400,31400,31400,31400,0
|
|
20240318,132200,1075700150,31400,31300,31400,31300,173
|
|
20240318,132100,1070275850,31400,31400,31400,31400,0
|
|
20240318,132000,1070275850,31400,31400,31400,31400,1
|
|
20240318,131900,1070244450,31400,31350,31400,31300,14
|
|
20240318,131800,1069805550,31350,31350,31350,31350,61
|
|
20240318,131700,1067893200,31350,31400,31400,31350,7
|
|
20240318,131600,1067673700,31400,31400,31400,31400,212
|
|
20240318,131500,1061016900,31450,31450,31450,31450,67
|
|
20240318,131400,1058909750,31450,31450,31450,31450,278
|
|
20240318,131300,1050166650,31450,31450,31450,31450,19
|
|
20240318,131200,1049569100,31450,31450,31450,31450,7
|
|
20240318,131100,1049348950,31500,31500,31500,31500,0
|
|
20240318,131000,1049348950,31500,31550,31550,31500,72
|
|
20240318,130900,1047080900,31500,31500,31500,31500,63
|
|
20240318,130800,1045096400,31550,31550,31550,31550,10
|
|
20240318,130700,1044780900,31500,31550,31550,31500,107
|
|
20240318,130600,1041410150,31550,31550,31550,31550,2
|
|
20240318,130500,1041347050,31500,31500,31500,31500,177
|
|
20240318,130400,1035771550,31500,31500,31500,31500,2
|
|
20240318,130300,1035708550,31500,31500,31500,31500,79
|
|
20240318,130200,1033220050,31450,31450,31450,31450,0
|
|
20240318,130100,1033220050,31450,31500,31500,31450,101
|
|
20240318,130000,1030038600,31500,31500,31500,31500,63
|
|
20240318,125900,1028054100,31450,31450,31450,31450,3
|
|
20240318,125800,1027959750,31450,31450,31450,31450,4
|
|
20240318,125700,1027833950,31500,31500,31500,31500,5
|
|
20240318,125600,1027676450,31500,31450,31500,31450,45
|
|
20240318,125500,1026259000,31500,31500,31550,31500,237
|
|
20240318,125400,1018793000,31500,31500,31500,31500,99
|
|
20240318,125300,1015674500,31500,31500,31500,31500,155
|
|
20240318,125200,1010792000,31550,31600,31600,31550,307
|
|
20240318,125100,1001103350,31600,31600,31600,31550,157
|
|
20240318,125000,996142300,31600,31600,31600,31550,17
|
|
20240318,124900,995605200,31550,31550,31550,31550,1
|
|
20240318,124800,995573650,31550,31600,31600,31550,276
|
|
20240318,124700,986857650,31550,31600,31600,31550,49
|
|
20240318,124600,985309300,31600,31550,31600,31550,136
|
|
20240318,124500,981012100,31550,31550,31550,31550,60
|
|
20240318,124400,979119100,31600,31600,31600,31600,0
|
|
20240318,124300,979119100,31600,31600,31600,31600,145
|
|
20240318,124200,974537100,31600,31600,31600,31600,318
|
|
20240318,124100,964488300,31600,31550,31600,31450,40
|
|
20240318,124000,963225950,31550,31400,31550,31400,1696
|
|
20240318,123900,909838550,31400,31400,31400,31400,100
|
|
20240318,123800,906698550,31400,31400,31400,31400,313
|
|
20240318,123700,896870350,31400,31400,31400,31400,140
|
|
20240318,123600,892474350,31400,31400,31400,31400,2
|
|
20240318,123500,892411550,31400,31400,31400,31400,0
|
|
20240318,123400,892411550,31400,31400,31400,31400,20
|
|
20240318,123300,891783550,31400,31400,31400,31400,46
|
|
20240318,123200,890339150,31400,31400,31400,31400,3
|
|
20240318,123100,890244950,31400,31400,31400,31400,20
|
|
20240318,123000,889616950,31400,31400,31400,31400,1
|
|
20240318,122900,889585550,31400,31400,31400,31400,0
|
|
20240318,122800,889585550,31400,31400,31400,31400,33
|
|
20240318,122700,888549350,31400,31400,31400,31400,1
|
|
20240318,122600,888517950,31300,31300,31300,31300,10
|
|
20240318,122500,888204950,31300,31250,31300,31250,286
|
|
20240318,122400,879267400,31250,31250,31250,31250,16
|
|
20240318,122300,878767400,31300,31300,31300,31300,10
|
|
20240318,122200,878454400,31300,31300,31300,31300,0
|
|
20240318,122100,878454400,31300,31300,31300,31300,0
|
|
20240318,122000,878454400,31300,31300,31300,31300,27
|
|
20240318,121900,877609300,31300,31300,31300,31300,39
|
|
20240318,121800,876388600,31300,31300,31300,31300,25
|
|
20240318,121700,875606100,31250,31250,31250,31250,70
|
|
20240318,121600,873418600,31250,31250,31250,31250,5
|
|
20240318,121500,873262350,31250,31250,31250,31250,0
|
|
20240318,121400,873262350,31250,31400,31400,31250,25
|
|
20240318,121300,872477500,31250,31250,31250,31250,17
|
|
20240318,121200,871946250,31250,31400,31450,31250,109
|
|
20240318,121100,868520050,31450,31450,31450,31450,457
|
|
20240318,121000,854147400,31400,31200,31400,31200,146
|
|
20240318,120900,849575500,31150,31250,31250,31150,50
|
|
20240318,120800,848016550,31200,31400,31400,31200,365
|
|
20240318,120700,836620800,31450,31450,31450,31450,0
|
|
20240318,120600,836620800,31450,31450,31450,31400,233
|
|
20240318,120500,829297650,31450,31450,31450,31450,19
|
|
20240318,120400,828700100,31450,31450,31450,31450,23
|
|
20240318,120300,827976750,31400,31400,31400,31400,217
|
|
20240318,120200,821162950,31450,31400,31450,31400,19
|
|
20240318,120100,820565650,31450,31450,31450,31400,24
|
|
20240318,120000,819810900,31450,31400,31450,31400,107
|
|
20240318,115900,816448650,31400,31400,31450,31400,147
|
|
20240318,115800,811828750,31400,31400,31450,31400,197
|
|
20240318,115700,805639400,31450,31450,31450,31400,138
|
|
20240318,115600,801299450,31450,31500,31500,31450,41
|
|
20240318,115500,800008100,31500,31400,31500,31400,2008
|
|
20240318,115400,736784650,31450,31400,31450,31400,363
|
|
20240318,115300,725377750,31300,31150,31400,31150,558
|
|
20240318,115200,707916050,31150,31200,31200,31150,218
|
|
20240318,115100,701115350,31150,31150,31150,31100,118
|
|
20240318,115000,697439800,31100,31100,31100,31100,896
|
|
20240318,114900,669574200,31100,31100,31100,31100,0
|
|
20240318,114800,669574200,31100,31100,31100,31100,235
|
|
20240318,114700,662265700,31050,31050,31050,31050,55
|
|
20240318,114600,660557950,31050,31050,31050,31050,1
|
|
20240318,114500,660526900,31050,31050,31050,31050,32
|
|
20240318,114400,659533300,31050,31050,31050,31000,30
|
|
20240318,114300,658601850,31000,31000,31000,31000,14
|
|
20240318,114200,658167850,31000,30900,31000,30900,7
|
|
20240318,114100,657951350,30850,30850,30850,30850,0
|
|
20240318,114000,657951350,30850,31100,31100,30850,11
|
|
20240318,113900,657609850,31100,31100,31100,31100,0
|
|
20240318,113800,657609850,31100,31100,31100,31100,33
|
|
20240318,113700,656583550,31100,31050,31100,31050,128
|
|
20240318,113600,652609100,31050,31000,31050,31000,16
|
|
20240318,113500,652112400,31050,30950,31050,30950,1016
|
|
20240318,113400,620636550,30950,30800,30950,30800,13
|
|
20240318,113300,620235400,30750,30900,30950,30750,421
|
|
20240318,113200,607239800,30950,30950,30950,30950,0
|
|
20240318,113100,607239800,30950,30950,30950,30950,0
|
|
20240318,113000,607239800,30950,30950,30950,30950,112
|
|
20240318,112900,603773400,30950,31000,31000,30950,420
|
|
20240318,112800,590773800,30950,30900,30950,30900,131
|
|
20240318,112700,586720850,30850,30850,30850,30850,0
|
|
20240318,112600,586720850,30850,30850,30850,30850,11
|
|
20240318,112500,586381500,30800,30800,30800,30800,132
|
|
20240318,112400,582315900,30800,30800,30800,30800,0
|
|
20240318,112300,582315900,30800,30800,30800,30800,71
|
|
20240318,112200,580129100,30800,30800,30800,30800,1
|
|
20240318,112100,580098300,30800,30800,30800,30800,14
|
|
20240318,112000,579667100,30850,30850,30850,30850,0
|
|
20240318,111900,579667100,30850,30850,30850,30850,0
|
|
20240318,111800,579667100,30850,30850,30850,30850,23
|
|
20240318,111700,578957550,30850,30850,30850,30850,10
|
|
20240318,111600,578649050,30800,30800,30800,30800,0
|
|
20240318,111500,578649050,30800,30800,30800,30800,65
|
|
20240318,111400,576647050,30800,30800,30800,30800,10
|
|
20240318,111300,576339050,30800,30800,30800,30800,0
|
|
20240318,111200,576339050,30800,30800,30800,30800,0
|
|
20240318,111100,576339050,30800,30800,30800,30800,4
|
|
20240318,111000,576215850,30850,30850,30850,30850,0
|
|
20240318,110900,576215850,30850,30700,30850,30700,992
|
|
20240318,110800,545761300,30700,30700,30700,30700,189
|
|
20240318,110700,539959000,30700,30800,30800,30700,333
|
|
20240318,110600,529728600,30800,30800,30800,30800,1
|
|
20240318,110500,529697800,30850,30850,30850,30850,42
|
|
20240318,110400,528402100,30700,30700,30700,30700,0
|
|
20240318,110300,528402100,30700,30700,30700,30700,214
|
|
20240318,110200,521832300,30750,30850,30850,30750,103
|
|
20240318,110100,518664950,30850,30800,30850,30800,2
|
|
20240318,110000,518603300,30800,30800,30800,30800,147
|
|
20240318,105900,514075700,30850,30850,30850,30850,8
|
|
20240318,105800,513828900,30850,30850,30850,30800,142
|
|
20240318,105700,509448350,30850,30800,30850,30800,13
|
|
20240318,105600,509047450,30800,30850,30850,30800,2
|
|
20240318,105500,508985800,30850,30850,30850,30850,1
|
|
20240318,105400,508954950,30800,30800,30800,30800,48
|
|
20240318,105300,507476550,30800,30800,30800,30800,0
|
|
20240318,105200,507476550,30800,30800,30800,30800,0
|
|
20240318,105100,507476550,30800,30850,30850,30800,30
|
|
20240318,105000,506551350,30800,30850,30850,30800,21
|
|
20240318,104900,505904500,30850,30850,30850,30850,1
|
|
20240318,104800,505873650,30850,30850,30850,30850,0
|
|
20240318,104700,505873650,30850,30850,30850,30850,165
|
|
20240318,104600,500783400,30850,30850,30850,30850,0
|
|
20240318,104500,500783400,30850,30850,30850,30850,0
|
|
20240318,104400,500783400,30850,30850,30850,30850,144
|
|
20240318,104300,496341000,30900,30900,30900,30900,2
|
|
20240318,104200,496279200,30900,30900,30900,30900,11
|
|
20240318,104100,495939300,30900,30900,30900,30900,20
|
|
20240318,104000,495321300,30900,30900,30900,30900,10
|
|
20240318,103900,495012300,30900,30900,30900,30900,17
|
|
20240318,103800,494487000,30950,30950,30950,30950,4
|
|
20240318,103700,494363200,30950,30950,30950,30950,30
|
|
20240318,103600,493434700,30950,30950,30950,30900,117
|
|
20240318,103500,489814350,30950,30900,30950,30900,8
|
|
20240318,103400,489566800,30900,30900,30900,30900,74
|
|
20240318,103300,487280200,30950,30950,30950,30950,108
|
|
20240318,103200,483937600,30950,30950,30950,30950,0
|
|
20240318,103100,483937600,30950,30950,30950,30950,2
|
|
20240318,103000,483875700,31000,31000,31000,31000,33
|
|
20240318,102900,482852700,31000,30950,31000,30900,13
|
|
20240318,102800,482450850,30900,31000,31100,30900,259
|
|
20240318,102700,474416050,31050,31050,31050,31050,10
|
|
20240318,102600,474105550,31050,31050,31050,31050,22
|
|
20240318,102500,473422450,31050,31050,31050,31050,35
|
|
20240318,102400,472335700,31050,31050,31050,31050,10
|
|
20240318,102300,472025200,31050,31050,31050,31050,0
|
|
20240318,102200,472025200,31050,31050,31050,31050,11
|
|
20240318,102100,471683650,31050,31050,31050,30950,124
|
|
20240318,102000,467834850,31050,31000,31050,31000,2043
|
|
20240318,101900,404473950,31000,31000,31000,31000,9
|
|
20240318,101800,404194950,31000,31000,31000,31000,14
|
|
20240318,101700,403760950,31000,31000,31000,31000,30
|
|
20240318,101600,402830950,31000,31000,31000,31000,105
|
|
20240318,101500,399575950,30950,31000,31000,30950,64
|
|
20240318,101400,397595000,31000,30950,31000,30950,43
|
|
20240318,101300,396263650,30900,30900,30900,30900,0
|
|
20240318,101200,396263650,30900,30900,30900,30900,15
|
|
20240318,101100,395800150,30900,30900,30900,30900,12
|
|
20240318,101000,395429350,30900,30900,30900,30900,84
|
|
20240318,100900,392833750,30950,30950,30950,30950,1
|
|
20240318,100800,392802800,30950,30950,30950,30950,2
|
|
20240318,100700,392740900,30900,30900,30900,30900,0
|
|
20240318,100600,392740900,30900,31000,31000,30900,13
|
|
20240318,100500,392338600,31000,30950,31000,30950,571
|
|
20240318,100400,374665200,30950,30900,30950,30900,16
|
|
20240318,100300,374170050,30950,30950,31000,30950,398
|
|
20240318,100200,361851400,30950,31000,31000,30950,80
|
|
20240318,100100,359375250,31000,31000,31000,31000,173
|
|
20240318,100000,354012250,31000,30950,31000,30950,104
|
|
20240318,095900,350792650,30950,30950,30950,30950,34
|
|
20240318,095800,349740350,30900,30900,30900,30900,0
|
|
20240318,095700,349740350,30900,30900,30900,30900,1
|
|
20240318,095600,349709450,30950,30950,30950,30950,1
|
|
20240318,095500,349678500,30950,30950,30950,30950,4
|
|
20240318,095400,349554700,30950,30950,30950,30950,10
|
|
20240318,095300,349245200,31000,30900,31000,30850,100
|
|
20240318,095200,346159200,31000,31000,31000,30900,339
|
|
20240318,095100,335660200,31000,31000,31000,31000,0
|
|
20240318,095000,335660200,31000,31000,31000,31000,0
|
|
20240318,094900,335660200,31000,30900,31000,30900,2
|
|
20240318,094800,335598300,30950,30950,30950,30950,2
|
|
20240318,094700,335536400,30800,30800,30800,30800,0
|
|
20240318,094600,335536400,30800,30800,30800,30800,41
|
|
20240318,094500,334273600,31000,30950,31050,30950,1210
|
|
20240318,094400,296758500,30950,30950,30950,30800,85
|
|
20240318,094300,294128050,30950,30850,30950,30800,59
|
|
20240318,094200,292310350,30800,30900,30950,30800,209
|
|
20240318,094100,285863900,30950,30850,30950,30850,10
|
|
20240318,094000,285555000,30850,30900,30900,30850,37
|
|
20240318,093900,284413200,30900,30900,30900,30900,0
|
|
20240318,093800,284413200,30900,30900,30900,30900,33
|
|
20240318,093700,283393500,30900,30900,30900,30900,20
|
|
20240318,093600,282775500,30900,30950,31000,30900,623
|
|
20240318,093500,263483300,30950,30900,30950,30900,501
|
|
20240318,093400,247985650,30900,30900,30900,30700,46
|
|
20240318,093300,246570650,30900,30750,30900,30750,354
|
|
20240318,093200,235636750,30750,30600,30800,30600,576
|
|
20240318,093100,217966050,30550,30600,30600,30550,31
|
|
20240318,093000,217018000,30550,30550,30550,30550,0
|
|
20240318,092900,217018000,30550,30550,30550,30550,184
|
|
20240318,092800,211396800,30550,30650,30800,30550,871
|
|
20240318,092700,184735700,30650,30650,30650,30650,4
|
|
20240318,092600,184613100,30650,30700,30700,30650,20
|
|
20240318,092500,183999350,30700,30700,30700,30700,3
|
|
20240318,092400,183907250,30800,30650,30800,30650,126
|
|
20240318,092300,180027200,30800,30750,30850,30750,117
|
|
20240318,092200,176421100,30800,30650,30800,30650,10
|
|
20240318,092100,176114100,30650,30650,30650,30650,2
|
|
20240318,092000,176052800,30650,30650,30650,30650,25
|
|
20240318,091900,175286550,30650,30600,30650,30600,24
|
|
20240318,091800,174551950,30600,30600,30600,30600,115
|
|
20240318,091700,171032950,30550,30550,30550,30550,1
|
|
20240318,091600,171002400,30550,30550,30550,30550,16
|
|
20240318,091500,170513600,30550,30550,30550,30550,60
|
|
20240318,091400,168680600,30550,30550,30550,30550,6
|
|
20240318,091300,168497300,30550,30600,30600,30550,81
|
|
20240318,091200,166018750,30550,30550,30600,30550,246
|
|
20240318,091100,158499050,30700,30700,30700,30700,297
|
|
20240318,091000,149381150,30700,30750,30750,30700,71
|
|
20240318,090900,147199500,30800,30850,30850,30800,173
|
|
20240318,090800,141867900,30900,30950,30950,30850,13
|
|
20240318,090700,141465750,30950,30850,30950,30850,812
|
|
20240318,090600,116340400,30850,30500,30850,30500,664
|
|
20240318,090500,96040200,30500,30550,30550,30500,100
|
|
20240318,090400,92985350,30550,30550,30550,30550,284
|
|
20240318,090300,84309150,30500,30500,30500,30500,208
|
|
20240318,090200,77965150,30500,30500,30550,30450,696
|
|
20240318,090100,56758800,30400,30200,30400,30050,1303
|
|
20240318,090000,17343850,30200,30200,30200,30000,575
|