724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,210100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,210000,37799639500,246000,246000,246000,246000,0
|
|
20240318,205900,37799639500,246000,246000,246000,246000,0
|
|
20240318,205800,37799639500,246000,246000,246000,246000,0
|
|
20240318,205700,37799639500,246000,246000,246000,246000,0
|
|
20240318,205600,37799639500,246000,246000,246000,246000,0
|
|
20240318,205500,37799639500,246000,246000,246000,246000,0
|
|
20240318,205400,37799639500,246000,246000,246000,246000,0
|
|
20240318,205300,37799639500,246000,246000,246000,246000,0
|
|
20240318,205200,37799639500,246000,246000,246000,246000,0
|
|
20240318,205100,37799639500,246000,246000,246000,246000,0
|
|
20240318,205000,37799639500,246000,246000,246000,246000,0
|
|
20240318,204900,37799639500,246000,246000,246000,246000,0
|
|
20240318,204800,37799639500,246000,246000,246000,246000,0
|
|
20240318,204700,37799639500,246000,246000,246000,246000,0
|
|
20240318,204600,37799639500,246000,246000,246000,246000,0
|
|
20240318,204500,37799639500,246000,246000,246000,246000,0
|
|
20240318,204400,37799639500,246000,246000,246000,246000,0
|
|
20240318,204300,37799639500,246000,246000,246000,246000,0
|
|
20240318,204200,37799639500,246000,246000,246000,246000,0
|
|
20240318,204100,37799639500,246000,246000,246000,246000,0
|
|
20240318,204000,37799639500,246000,246000,246000,246000,0
|
|
20240318,203900,37799639500,246000,246000,246000,246000,0
|
|
20240318,203800,37799639500,246000,246000,246000,246000,0
|
|
20240318,203700,37799639500,246000,246000,246000,246000,0
|
|
20240318,203600,37799639500,246000,246000,246000,246000,0
|
|
20240318,203500,37799639500,246000,246000,246000,246000,0
|
|
20240318,203400,37799639500,246000,246000,246000,246000,0
|
|
20240318,203300,37799639500,246000,246000,246000,246000,0
|
|
20240318,203200,37799639500,246000,246000,246000,246000,0
|
|
20240318,203100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,203000,37799639500,246000,246000,246000,246000,0
|
|
20240318,202900,37799639500,246000,246000,246000,246000,0
|
|
20240318,202800,37799639500,246000,246000,246000,246000,0
|
|
20240318,202700,37799639500,246000,246000,246000,246000,0
|
|
20240318,202600,37799639500,246000,246000,246000,246000,0
|
|
20240318,202500,37799639500,246000,246000,246000,246000,0
|
|
20240318,202400,37799639500,246000,246000,246000,246000,0
|
|
20240318,202300,37799639500,246000,246000,246000,246000,0
|
|
20240318,202200,37799639500,246000,246000,246000,246000,0
|
|
20240318,202100,37799639500,246000,246000,246000,246000,0
|
|
20240318,202000,37799639500,246000,246000,246000,246000,0
|
|
20240318,201900,37799639500,246000,246000,246000,246000,0
|
|
20240318,201800,37799639500,246000,246000,246000,246000,0
|
|
20240318,201700,37799639500,246000,246000,246000,246000,0
|
|
20240318,201600,37799639500,246000,246000,246000,246000,0
|
|
20240318,201500,37799639500,246000,246000,246000,246000,0
|
|
20240318,201400,37799639500,246000,246000,246000,246000,0
|
|
20240318,201300,37799639500,246000,246000,246000,246000,0
|
|
20240318,201200,37799639500,246000,246000,246000,246000,0
|
|
20240318,201100,37799639500,246000,246000,246000,246000,0
|
|
20240318,201000,37799639500,246000,246000,246000,246000,0
|
|
20240318,200900,37799639500,246000,246000,246000,246000,0
|
|
20240318,200800,37799639500,246000,246000,246000,246000,0
|
|
20240318,200700,37799639500,246000,246000,246000,246000,0
|
|
20240318,200600,37799639500,246000,246000,246000,246000,0
|
|
20240318,200500,37799639500,246000,246000,246000,246000,0
|
|
20240318,200400,37799639500,246000,246000,246000,246000,0
|
|
20240318,200300,37799639500,246000,246000,246000,246000,0
|
|
20240318,200200,37799639500,246000,246000,246000,246000,0
|
|
20240318,200100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,200000,37799639500,246000,246000,246000,246000,0
|
|
20240318,195900,37799639500,246000,246000,246000,246000,0
|
|
20240318,195800,37799639500,246000,246000,246000,246000,0
|
|
20240318,195700,37799639500,246000,246000,246000,246000,0
|
|
20240318,195600,37799639500,246000,246000,246000,246000,0
|
|
20240318,195500,37799639500,246000,246000,246000,246000,0
|
|
20240318,195400,37799639500,246000,246000,246000,246000,0
|
|
20240318,195300,37799639500,246000,246000,246000,246000,0
|
|
20240318,195200,37799639500,246000,246000,246000,246000,0
|
|
20240318,195100,37799639500,246000,246000,246000,246000,0
|
|
20240318,195000,37799639500,246000,246000,246000,246000,0
|
|
20240318,194900,37799639500,246000,246000,246000,246000,0
|
|
20240318,194800,37799639500,246000,246000,246000,246000,0
|
|
20240318,194700,37799639500,246000,246000,246000,246000,0
|
|
20240318,194600,37799639500,246000,246000,246000,246000,0
|
|
20240318,194500,37799639500,246000,246000,246000,246000,0
|
|
20240318,194400,37799639500,246000,246000,246000,246000,0
|
|
20240318,194300,37799639500,246000,246000,246000,246000,0
|
|
20240318,194200,37799639500,246000,246000,246000,246000,0
|
|
20240318,194100,37799639500,246000,246000,246000,246000,0
|
|
20240318,194000,37799639500,246000,246000,246000,246000,0
|
|
20240318,193900,37799639500,246000,246000,246000,246000,0
|
|
20240318,193800,37799639500,246000,246000,246000,246000,0
|
|
20240318,193700,37799639500,246000,246000,246000,246000,0
|
|
20240318,193600,37799639500,246000,246000,246000,246000,0
|
|
20240318,193500,37799639500,246000,246000,246000,246000,0
|
|
20240318,193400,37799639500,246000,246000,246000,246000,0
|
|
20240318,193300,37799639500,246000,246000,246000,246000,0
|
|
20240318,193200,37799639500,246000,246000,246000,246000,0
|
|
20240318,193100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,193000,37799639500,246000,246000,246000,246000,0
|
|
20240318,192900,37799639500,246000,246000,246000,246000,0
|
|
20240318,192800,37799639500,246000,246000,246000,246000,0
|
|
20240318,192700,37799639500,246000,246000,246000,246000,0
|
|
20240318,192600,37799639500,246000,246000,246000,246000,0
|
|
20240318,192500,37799639500,246000,246000,246000,246000,0
|
|
20240318,192400,37799639500,246000,246000,246000,246000,0
|
|
20240318,192300,37799639500,246000,246000,246000,246000,0
|
|
20240318,192200,37799639500,246000,246000,246000,246000,0
|
|
20240318,192100,37799639500,246000,246000,246000,246000,0
|
|
20240318,192000,37799639500,246000,246000,246000,246000,0
|
|
20240318,191900,37799639500,246000,246000,246000,246000,0
|
|
20240318,191800,37799639500,246000,246000,246000,246000,0
|
|
20240318,191700,37799639500,246000,246000,246000,246000,0
|
|
20240318,191600,37799639500,246000,246000,246000,246000,0
|
|
20240318,191500,37799639500,246000,246000,246000,246000,0
|
|
20240318,191400,37799639500,246000,246000,246000,246000,0
|
|
20240318,191300,37799639500,246000,246000,246000,246000,0
|
|
20240318,191200,37799639500,246000,246000,246000,246000,0
|
|
20240318,191100,37799639500,246000,246000,246000,246000,0
|
|
20240318,191000,37799639500,246000,246000,246000,246000,0
|
|
20240318,190900,37799639500,246000,246000,246000,246000,0
|
|
20240318,190800,37799639500,246000,246000,246000,246000,0
|
|
20240318,190700,37799639500,246000,246000,246000,246000,0
|
|
20240318,190600,37799639500,246000,246000,246000,246000,0
|
|
20240318,190500,37799639500,246000,246000,246000,246000,0
|
|
20240318,190400,37799639500,246000,246000,246000,246000,0
|
|
20240318,190300,37799639500,246000,246000,246000,246000,0
|
|
20240318,190200,37799639500,246000,246000,246000,246000,0
|
|
20240318,190100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,190000,37799639500,246000,246000,246000,246000,0
|
|
20240318,185900,37799639500,246000,246000,246000,246000,0
|
|
20240318,185800,37799639500,246000,246000,246000,246000,0
|
|
20240318,185700,37799639500,246000,246000,246000,246000,0
|
|
20240318,185600,37799639500,246000,246000,246000,246000,0
|
|
20240318,185500,37799639500,246000,246000,246000,246000,0
|
|
20240318,185400,37799639500,246000,246000,246000,246000,0
|
|
20240318,185300,37799639500,246000,246000,246000,246000,0
|
|
20240318,185200,37799639500,246000,246000,246000,246000,0
|
|
20240318,185100,37799639500,246000,246000,246000,246000,0
|
|
20240318,185000,37799639500,246000,246000,246000,246000,0
|
|
20240318,184900,37799639500,246000,246000,246000,246000,0
|
|
20240318,184800,37799639500,246000,246000,246000,246000,0
|
|
20240318,184700,37799639500,246000,246000,246000,246000,0
|
|
20240318,184600,37799639500,246000,246000,246000,246000,0
|
|
20240318,184500,37799639500,246000,246000,246000,246000,0
|
|
20240318,184400,37799639500,246000,246000,246000,246000,0
|
|
20240318,184300,37799639500,246000,246000,246000,246000,0
|
|
20240318,184200,37799639500,246000,246000,246000,246000,0
|
|
20240318,184100,37799639500,246000,246000,246000,246000,0
|
|
20240318,184000,37799639500,246000,246000,246000,246000,0
|
|
20240318,183900,37799639500,246000,246000,246000,246000,0
|
|
20240318,183800,37799639500,246000,246000,246000,246000,0
|
|
20240318,183700,37799639500,246000,246000,246000,246000,0
|
|
20240318,183600,37799639500,246000,246000,246000,246000,0
|
|
20240318,183500,37799639500,246000,246000,246000,246000,0
|
|
20240318,183400,37799639500,246000,246000,246000,246000,0
|
|
20240318,183300,37799639500,246000,246000,246000,246000,0
|
|
20240318,183200,37799639500,246000,246000,246000,246000,0
|
|
20240318,183100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,183000,37799639500,246000,246000,246000,246000,0
|
|
20240318,182900,37799639500,246000,246000,246000,246000,0
|
|
20240318,182800,37799639500,246000,246000,246000,246000,0
|
|
20240318,182700,37799639500,246000,246000,246000,246000,0
|
|
20240318,182600,37799639500,246000,246000,246000,246000,0
|
|
20240318,182500,37799639500,246000,246000,246000,246000,0
|
|
20240318,182400,37799639500,246000,246000,246000,246000,0
|
|
20240318,182300,37799639500,246000,246000,246000,246000,0
|
|
20240318,182200,37799639500,246000,246000,246000,246000,0
|
|
20240318,182100,37799639500,246000,246000,246000,246000,0
|
|
20240318,182000,37799639500,246000,246000,246000,246000,0
|
|
20240318,181900,37799639500,246000,246000,246000,246000,0
|
|
20240318,181800,37799639500,246000,246000,246000,246000,0
|
|
20240318,181700,37799639500,246000,246000,246000,246000,0
|
|
20240318,181600,37799639500,246000,246000,246000,246000,0
|
|
20240318,181500,37799639500,246000,246000,246000,246000,0
|
|
20240318,181400,37799639500,246000,246000,246000,246000,0
|
|
20240318,181300,37799639500,246000,246000,246000,246000,0
|
|
20240318,181200,37799639500,246000,246000,246000,246000,0
|
|
20240318,181100,37799639500,246000,246000,246000,246000,0
|
|
20240318,181000,37799639500,246000,246000,246000,246000,0
|
|
20240318,180900,37799639500,246000,246000,246000,246000,0
|
|
20240318,180800,37799639500,246000,246000,246000,246000,0
|
|
20240318,180700,37799639500,246000,246000,246000,246000,0
|
|
20240318,180600,37799639500,246000,246000,246000,246000,0
|
|
20240318,180500,37799639500,246000,246000,246000,246000,0
|
|
20240318,180400,37799639500,246000,246000,246000,246000,0
|
|
20240318,180300,37799639500,246000,246000,246000,246000,0
|
|
20240318,180200,37799639500,246000,246000,246000,246000,0
|
|
20240318,180100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,180000,37799639500,246000,246000,246000,246000,0
|
|
20240318,175900,37799639500,246000,246000,246000,246000,0
|
|
20240318,175800,37799639500,246000,246000,246000,246000,0
|
|
20240318,175700,37799639500,246000,246000,246000,246000,0
|
|
20240318,175600,37799639500,246000,246000,246000,246000,0
|
|
20240318,175500,37799639500,246000,246000,246000,246000,0
|
|
20240318,175400,37799639500,246000,246000,246000,246000,0
|
|
20240318,175300,37799639500,246000,246000,246000,246000,0
|
|
20240318,175200,37799639500,246000,246000,246000,246000,0
|
|
20240318,175100,37799639500,246000,246000,246000,246000,0
|
|
20240318,175000,37799639500,246000,246000,246000,246000,0
|
|
20240318,174900,37799639500,246000,246000,246000,246000,0
|
|
20240318,174800,37799639500,246000,246000,246000,246000,0
|
|
20240318,174700,37799639500,246000,246000,246000,246000,0
|
|
20240318,174600,37799639500,246000,246000,246000,246000,0
|
|
20240318,174500,37799639500,246000,246000,246000,246000,0
|
|
20240318,174400,37799639500,246000,246000,246000,246000,0
|
|
20240318,174300,37799639500,246000,246000,246000,246000,0
|
|
20240318,174200,37799639500,246000,246000,246000,246000,0
|
|
20240318,174100,37799639500,246000,246000,246000,246000,0
|
|
20240318,174000,37799639500,246000,246000,246000,246000,0
|
|
20240318,173900,37799639500,246000,246000,246000,246000,0
|
|
20240318,173800,37799639500,246000,246000,246000,246000,0
|
|
20240318,173700,37799639500,246000,246000,246000,246000,0
|
|
20240318,173600,37799639500,246000,246000,246000,246000,0
|
|
20240318,173500,37799639500,246000,246000,246000,246000,0
|
|
20240318,173400,37799639500,246000,246000,246000,246000,0
|
|
20240318,173300,37799639500,246000,246000,246000,246000,0
|
|
20240318,173200,37799639500,246000,246000,246000,246000,0
|
|
20240318,173100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,173000,37799639500,246000,246000,246000,246000,0
|
|
20240318,172900,37799639500,246000,246000,246000,246000,0
|
|
20240318,172800,37799639500,246000,246000,246000,246000,0
|
|
20240318,172700,37799639500,246000,246000,246000,246000,0
|
|
20240318,172600,37799639500,246000,246000,246000,246000,0
|
|
20240318,172500,37799639500,246000,246000,246000,246000,0
|
|
20240318,172400,37799639500,246000,246000,246000,246000,0
|
|
20240318,172300,37799639500,246000,246000,246000,246000,0
|
|
20240318,172200,37799639500,246000,246000,246000,246000,0
|
|
20240318,172100,37799639500,246000,246000,246000,246000,0
|
|
20240318,172000,37799639500,246000,246000,246000,246000,0
|
|
20240318,171900,37799639500,246000,246000,246000,246000,0
|
|
20240318,171800,37799639500,246000,246000,246000,246000,0
|
|
20240318,171700,37799639500,246000,246000,246000,246000,0
|
|
20240318,171600,37799639500,246000,246000,246000,246000,0
|
|
20240318,171500,37799639500,246000,246000,246000,246000,0
|
|
20240318,171400,37799639500,246000,246000,246000,246000,0
|
|
20240318,171300,37799639500,246000,246000,246000,246000,0
|
|
20240318,171200,37799639500,246000,246000,246000,246000,0
|
|
20240318,171100,37799639500,246000,246000,246000,246000,0
|
|
20240318,171000,37799639500,246000,246000,246000,246000,0
|
|
20240318,170900,37799639500,246000,246000,246000,246000,0
|
|
20240318,170800,37799639500,246000,246000,246000,246000,0
|
|
20240318,170700,37799639500,246000,246000,246000,246000,0
|
|
20240318,170600,37799639500,246000,246000,246000,246000,0
|
|
20240318,170500,37799639500,246000,246000,246000,246000,0
|
|
20240318,170400,37799639500,246000,246000,246000,246000,0
|
|
20240318,170300,37799639500,246000,246000,246000,246000,0
|
|
20240318,170200,37799639500,246000,246000,246000,246000,0
|
|
20240318,170100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,170000,37799639500,246000,246000,246000,246000,0
|
|
20240318,165900,37799639500,246000,246000,246000,246000,0
|
|
20240318,165800,37799639500,246000,246000,246000,246000,0
|
|
20240318,165700,37799639500,246000,246000,246000,246000,0
|
|
20240318,165600,37799639500,246000,246000,246000,246000,0
|
|
20240318,165500,37799639500,246000,246000,246000,246000,0
|
|
20240318,165400,37799639500,246000,246000,246000,246000,0
|
|
20240318,165300,37799639500,246000,246000,246000,246000,0
|
|
20240318,165200,37799639500,246000,246000,246000,246000,0
|
|
20240318,165100,37799639500,246000,246000,246000,246000,0
|
|
20240318,165000,37799639500,246000,246000,246000,246000,0
|
|
20240318,164900,37799639500,246000,246000,246000,246000,0
|
|
20240318,164800,37799639500,246000,246000,246000,246000,0
|
|
20240318,164700,37799639500,246000,246000,246000,246000,0
|
|
20240318,164600,37799639500,246000,246000,246000,246000,0
|
|
20240318,164500,37799639500,246000,246000,246000,246000,0
|
|
20240318,164400,37799639500,246000,246000,246000,246000,0
|
|
20240318,164300,37799639500,246000,246000,246000,246000,0
|
|
20240318,164200,37799639500,246000,246000,246000,246000,0
|
|
20240318,164100,37799639500,246000,246000,246000,246000,0
|
|
20240318,164000,37799639500,246000,246000,246000,246000,0
|
|
20240318,163900,37799639500,246000,246000,246000,246000,0
|
|
20240318,163800,37799639500,246000,246000,246000,246000,0
|
|
20240318,163700,37799639500,246000,246000,246000,246000,0
|
|
20240318,163600,37799639500,246000,246000,246000,246000,0
|
|
20240318,163500,37799639500,246000,246000,246000,246000,0
|
|
20240318,163400,37799639500,246000,246000,246000,246000,0
|
|
20240318,163300,37799639500,246000,246000,246000,246000,0
|
|
20240318,163200,37799639500,246000,246000,246000,246000,0
|
|
20240318,163100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,163000,37799639500,246000,246000,246000,246000,0
|
|
20240318,162900,37799639500,246000,246000,246000,246000,0
|
|
20240318,162800,37799639500,246000,246000,246000,246000,0
|
|
20240318,162700,37799639500,246000,246000,246000,246000,0
|
|
20240318,162600,37799639500,246000,246000,246000,246000,0
|
|
20240318,162500,37799639500,246000,246000,246000,246000,0
|
|
20240318,162400,37799639500,246000,246000,246000,246000,0
|
|
20240318,162300,37799639500,246000,246000,246000,246000,0
|
|
20240318,162200,37799639500,246000,246000,246000,246000,0
|
|
20240318,162100,37799639500,246000,246000,246000,246000,0
|
|
20240318,162000,37799639500,246000,246000,246000,246000,0
|
|
20240318,161900,37799639500,246000,246000,246000,246000,0
|
|
20240318,161800,37799639500,246000,246000,246000,246000,0
|
|
20240318,161700,37799639500,246000,246000,246000,246000,0
|
|
20240318,161600,37799639500,246000,246000,246000,246000,0
|
|
20240318,161500,37799639500,246000,246000,246000,246000,0
|
|
20240318,161400,37799639500,246000,246000,246000,246000,0
|
|
20240318,161300,37799639500,246000,246000,246000,246000,0
|
|
20240318,161200,37799639500,246000,246000,246000,246000,0
|
|
20240318,161100,37799639500,246000,246000,246000,246000,0
|
|
20240318,161000,37799639500,246000,246000,246000,246000,0
|
|
20240318,160900,37799639500,246000,246000,246000,246000,0
|
|
20240318,160800,37799639500,246000,246000,246000,246000,0
|
|
20240318,160700,37799639500,246000,246000,246000,246000,0
|
|
20240318,160600,37799639500,246000,246000,246000,246000,0
|
|
20240318,160500,37799639500,246000,246000,246000,246000,0
|
|
20240318,160400,37799639500,246000,246000,246000,246000,0
|
|
20240318,160300,37799639500,246000,246000,246000,246000,0
|
|
20240318,160200,37799639500,246000,246000,246000,246000,0
|
|
20240318,160100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,160000,37799639500,246000,246000,246000,246000,0
|
|
20240318,155900,37799639500,246000,246000,246000,246000,0
|
|
20240318,155800,37799639500,246000,246000,246000,246000,0
|
|
20240318,155700,37799639500,246000,246000,246000,246000,0
|
|
20240318,155600,37799639500,246000,246000,246000,246000,0
|
|
20240318,155500,37799639500,246000,246000,246000,246000,0
|
|
20240318,155400,37799639500,246000,246000,246000,246000,0
|
|
20240318,155300,37799639500,246000,246000,246000,246000,0
|
|
20240318,155200,37799639500,246000,246000,246000,246000,0
|
|
20240318,155100,37799639500,246000,246000,246000,246000,0
|
|
20240318,155000,37799639500,246000,246000,246000,246000,0
|
|
20240318,154900,37799639500,246000,246000,246000,246000,0
|
|
20240318,154800,37799639500,246000,246000,246000,246000,0
|
|
20240318,154700,37799639500,246000,246000,246000,246000,0
|
|
20240318,154600,37799639500,246000,246000,246000,246000,0
|
|
20240318,154500,37799639500,246000,246000,246000,246000,0
|
|
20240318,154400,37799639500,246000,246000,246000,246000,0
|
|
20240318,154300,37799639500,246000,246000,246000,246000,0
|
|
20240318,154200,37799639500,246000,246000,246000,246000,0
|
|
20240318,154100,37799639500,246000,246000,246000,246000,0
|
|
20240318,154000,37799639500,246000,246000,246000,246000,0
|
|
20240318,153900,37799639500,246000,246000,246000,246000,0
|
|
20240318,153800,37799639500,246000,246000,246000,246000,0
|
|
20240318,153700,37799639500,246000,246000,246000,246000,0
|
|
20240318,153600,37799639500,246000,246000,246000,246000,0
|
|
20240318,153500,37799639500,246000,246000,246000,246000,0
|
|
20240318,153400,37799639500,246000,246000,246000,246000,0
|
|
20240318,153300,37799639500,246000,246000,246000,246000,0
|
|
20240318,153200,37799639500,246000,246000,246000,246000,0
|
|
20240318,153100,37799639500,246000,246000,246000,246000,1825
|
|
20240318,153000,37799639500,246000,246000,246000,246000,1825
|
|
20240318,152900,37350689500,245000,245000,245000,245000,0
|
|
20240318,152800,37350689500,245000,245000,245000,245000,0
|
|
20240318,152700,37350689500,245000,245000,245000,245000,0
|
|
20240318,152600,37350689500,245000,245000,245000,245000,0
|
|
20240318,152500,37350689500,245000,245000,245000,245000,0
|
|
20240318,152400,37350689500,245000,245000,245000,245000,0
|
|
20240318,152300,37350689500,245000,245000,245000,245000,0
|
|
20240318,152200,37350689500,245000,245000,245000,245000,0
|
|
20240318,152100,37350689500,245000,245000,245000,245000,0
|
|
20240318,152000,37350689500,245000,245000,245000,245000,0
|
|
20240318,151900,37350689500,245000,244500,245000,244500,253
|
|
20240318,151800,37288829000,244500,245000,246000,244500,81
|
|
20240318,151700,37268964500,245000,245000,246000,244000,275
|
|
20240318,151600,37201563500,244000,245500,245500,244000,281
|
|
20240318,151500,37132819500,245000,245500,245500,244500,209
|
|
20240318,151400,37081573500,245500,244500,245500,244500,294
|
|
20240318,151300,37009546000,244500,245000,245500,244500,209
|
|
20240318,151200,36958361500,245000,245500,246000,244500,622
|
|
20240318,151100,36805710000,245500,245000,245500,244500,336
|
|
20240318,151000,36723333000,245000,246000,246000,244500,410
|
|
20240318,150900,36622804500,245000,245500,246000,244500,401
|
|
20240318,150800,36524503000,245500,245000,245500,244500,302
|
|
20240318,150700,36450549500,245000,245000,246000,244500,426
|
|
20240318,150600,36346110000,245000,246000,246000,244500,323
|
|
20240318,150500,36266861000,246000,245500,246000,244500,392
|
|
20240318,150400,36170684500,245500,244500,245500,244000,293
|
|
20240318,150300,36098860000,244500,244500,245500,244000,323
|
|
20240318,150200,36019829500,244500,244500,245000,243500,333
|
|
20240318,150100,35938472000,244500,244000,245000,243500,346
|
|
20240318,150000,35854028500,244000,244000,244500,243500,247
|
|
20240318,145900,35793743500,243500,245000,245500,243500,350
|
|
20240318,145800,35708137000,244500,245000,245500,244000,355
|
|
20240318,145700,35621200000,245000,244500,245000,244000,365
|
|
20240318,145600,35531912000,244000,244500,245000,244000,325
|
|
20240318,145500,35452445500,244500,244500,244500,244000,409
|
|
20240318,145400,35352515500,244500,244500,245000,243500,517
|
|
20240318,145300,35226147500,244500,244000,245000,243000,509
|
|
20240318,145200,35101883000,244000,244000,244000,243000,336
|
|
20240318,145100,35020053000,244000,243500,244000,243000,345
|
|
20240318,145000,34936018000,243500,243500,243500,242500,253
|
|
20240318,144900,34874460000,243500,243500,244000,242500,272
|
|
20240318,144800,34808205000,244000,244000,244000,243000,354
|
|
20240318,144700,34722129500,244000,243500,244000,243000,180
|
|
20240318,144600,34678303500,244000,243000,244500,243000,254
|
|
20240318,144500,34616380500,243500,243000,244000,243000,247
|
|
20240318,144400,34556218500,243500,243000,244000,243000,182
|
|
20240318,144300,34511887500,243000,243000,244000,242500,215
|
|
20240318,144200,34459648500,242500,243500,244000,242500,175
|
|
20240318,144100,34417098000,244000,244000,244000,243000,358
|
|
20240318,144000,34329940000,244000,243000,244500,243000,252
|
|
20240318,143900,34268650500,243000,243500,245000,243000,246
|
|
20240318,143800,34208669500,243500,244000,245000,243500,313
|
|
20240318,143700,34132318000,244500,244500,245000,244000,270
|
|
20240318,143600,34066367000,244500,245000,245500,244000,267
|
|
20240318,143500,34001056500,244500,244000,245500,244000,170
|
|
20240318,143400,33959500500,244000,245000,245500,244000,271
|
|
20240318,143300,33893183500,245000,244500,246000,244000,293
|
|
20240318,143200,33821419500,244500,244500,246000,244000,199
|
|
20240318,143100,33772666500,244500,245500,245500,244000,319
|
|
20240318,143000,33694550500,245500,245500,245500,244500,251
|
|
20240318,142900,33633084500,245000,244500,245500,244500,287
|
|
20240318,142800,33562812000,244500,245000,245500,244500,381
|
|
20240318,142700,33469522000,245500,245000,245500,244500,150
|
|
20240318,142600,33432743000,244500,245000,245500,244000,295
|
|
20240318,142500,33360516000,245000,245000,245000,244000,408
|
|
20240318,142400,33260714500,245000,244500,245000,244000,193
|
|
20240318,142300,33213493000,245000,244000,245000,244000,208
|
|
20240318,142200,33162589000,244500,244500,245000,244000,183
|
|
20240318,142100,33117811500,244500,245000,245000,243500,278
|
|
20240318,142000,33049845000,244000,244500,245000,244000,259
|
|
20240318,141900,32986512500,244000,244500,245000,244000,203
|
|
20240318,141800,32936847500,244500,245000,245500,244000,207
|
|
20240318,141700,32886182000,245000,245000,245500,243500,230
|
|
20240318,141600,32829944500,245000,244000,245000,244000,233
|
|
20240318,141500,32773009500,244500,243500,244500,243500,120
|
|
20240318,141400,32743742500,243500,244000,244000,243000,365
|
|
20240318,141300,32654854000,244000,243000,244000,243000,242
|
|
20240318,141200,32595882000,243500,244000,244000,243000,276
|
|
20240318,141100,32528633500,244000,245000,245000,243500,443
|
|
20240318,141000,32420580000,245000,245000,245000,244000,236
|
|
20240318,140900,32362835500,245000,244500,245500,244000,199
|
|
20240318,140800,32314081000,245000,245000,245500,244000,258
|
|
20240318,140700,32250891000,245000,245000,245500,244500,283
|
|
20240318,140600,32181536500,245000,245000,245500,244500,171
|
|
20240318,140500,32139657000,245000,245000,245500,244500,239
|
|
20240318,140400,32081033000,245000,245500,245500,244500,281
|
|
20240318,140300,32012191500,245000,245000,245500,244500,176
|
|
20240318,140200,31969071000,245500,245500,245500,244500,368
|
|
20240318,140100,31878783000,245500,245000,245500,244500,226
|
|
20240318,140000,31823367000,245000,244500,245500,244500,234
|
|
20240318,135900,31765983500,245000,245000,245500,244500,266
|
|
20240318,135800,31700773000,245000,245000,245500,244500,188
|
|
20240318,135700,31654726500,244500,245000,245500,244500,211
|
|
20240318,135600,31603066000,245500,245000,245500,244500,230
|
|
20240318,135500,31546709500,245500,245000,245500,244500,169
|
|
20240318,135400,31505282000,245000,245500,246000,244500,437
|
|
20240318,135300,31398183500,245500,245500,245500,244500,167
|
|
20240318,135200,31357239000,245000,245000,245500,244500,298
|
|
20240318,135100,31284256500,245000,245000,245000,244500,197
|
|
20240318,135000,31236030500,245000,245000,245000,244000,182
|
|
20240318,134900,31191482500,244000,244500,245000,244000,141
|
|
20240318,134800,31157017500,244500,244500,245000,244000,182
|
|
20240318,134700,31112495500,244500,245000,245000,244000,132
|
|
20240318,134600,31080224000,244500,245000,245000,244500,161
|
|
20240318,134500,31040800000,245000,245500,246000,245000,166
|
|
20240318,134400,31000055500,245500,245000,245500,244000,184
|
|
20240318,134300,30954950000,245000,245000,245000,244500,121
|
|
20240318,134200,30925348500,245000,244500,245000,244000,143
|
|
20240318,134100,30890353000,245500,245000,245500,244000,222
|
|
20240318,134000,30836038500,245500,245500,245500,243500,529
|
|
20240318,133900,30706709000,245500,244500,245500,244500,291
|
|
20240318,133800,30635412500,244500,243500,245000,243500,142
|
|
20240318,133700,30600689500,244000,244500,245000,244000,145
|
|
20240318,133600,30565244500,244500,244000,245000,244000,333
|
|
20240318,133500,30483914000,244000,244500,244500,243500,196
|
|
20240318,133400,30436098500,244500,245000,245000,244000,247
|
|
20240318,133300,30375716500,245000,245000,245000,244500,157
|
|
20240318,133200,30337278000,245000,244500,245000,244000,209
|
|
20240318,133100,30286157000,244500,244500,244500,243500,227
|
|
20240318,133000,30230748000,244000,244500,245000,244000,301
|
|
20240318,132900,30157196500,245000,245500,245500,244500,384
|
|
20240318,132800,30063230000,245500,246000,246000,245000,1649
|
|
20240318,132700,29658747000,245500,246000,246500,245500,208
|
|
20240318,132600,29607565500,246500,246500,246500,246000,53
|
|
20240318,132500,29594504000,246000,246000,246500,246000,107
|
|
20240318,132400,29568139500,246000,245500,246500,245500,166
|
|
20240318,132300,29527261000,246500,246000,246500,246000,268
|
|
20240318,132200,29461302500,246000,246000,246000,245500,80
|
|
20240318,132100,29441632500,245500,246000,246000,245500,223
|
|
20240318,132000,29386791500,246000,246000,246000,245500,148
|
|
20240318,131900,29350386500,246000,246000,246000,245500,89
|
|
20240318,131800,29328503000,246000,246500,246500,245500,161
|
|
20240318,131700,29288889000,246500,246500,247000,246000,97
|
|
20240318,131600,29264981500,247000,247000,247000,246000,86
|
|
20240318,131500,29243764000,247000,245500,247000,245500,121
|
|
20240318,131400,29213928500,245500,247000,247000,245500,179
|
|
20240318,131300,29169902500,247000,247000,247000,246000,145
|
|
20240318,131200,29134115000,247000,246000,247000,246000,244
|
|
20240318,131100,29073994500,246500,246000,246500,246000,55
|
|
20240318,131000,29060439000,246500,246500,246500,246000,167
|
|
20240318,130900,29019289500,246500,246000,246500,246000,85
|
|
20240318,130800,28998344000,246500,246500,246500,246000,217
|
|
20240318,130700,28944869500,246500,246500,247000,246500,144
|
|
20240318,130600,28909355500,247000,247000,247000,246500,123
|
|
20240318,130500,28878979500,246500,246500,247000,246500,95
|
|
20240318,130400,28855522500,247000,247000,247000,246500,108
|
|
20240318,130300,28828854000,247000,246500,247000,246500,81
|
|
20240318,130200,28808856000,246500,246500,247000,246500,205
|
|
20240318,130100,28758285500,247000,247000,247000,246500,88
|
|
20240318,130000,28736551500,246500,247000,247500,246500,149
|
|
20240318,125900,28699736000,247000,247000,247000,246500,71
|
|
20240318,125800,28682210000,247000,247000,247000,246500,91
|
|
20240318,125700,28659739500,247000,246500,247000,246500,160
|
|
20240318,125600,28620258500,246500,247000,247000,246500,107
|
|
20240318,125500,28593837500,247000,247000,247000,246500,87
|
|
20240318,125400,28572356500,247000,247000,247000,246500,95
|
|
20240318,125300,28548912000,247000,246500,247000,246500,92
|
|
20240318,125200,28526204000,247000,247000,247000,246000,1471
|
|
20240318,125100,28163985000,246500,247500,247500,246500,736
|
|
20240318,125000,27982179000,247500,247500,247500,247000,130
|
|
20240318,124900,27950035500,247500,247500,247500,247000,109
|
|
20240318,124800,27923066500,247500,247500,247500,247000,187
|
|
20240318,124700,27876841500,247500,247500,247500,247000,172
|
|
20240318,124600,27834297000,247500,247500,247500,247000,437
|
|
20240318,124500,27726157000,247500,247500,247500,247000,103
|
|
20240318,124400,27700679000,247500,247500,247500,247000,93
|
|
20240318,124300,27677663500,247500,247500,248000,247000,424
|
|
20240318,124200,27572710500,248000,247000,248000,247000,424
|
|
20240318,124100,27467754500,247000,248000,248000,247000,330
|
|
20240318,124000,27386102500,248000,248000,248000,247500,190
|
|
20240318,123900,27339042000,248000,247500,248000,247000,402
|
|
20240318,123800,27239543000,247000,247500,247500,247000,50
|
|
20240318,123700,27227174000,247500,247000,247500,247000,112
|
|
20240318,123600,27199460000,247500,247000,247500,247000,209
|
|
20240318,123500,27147737000,247500,247000,247500,246500,447
|
|
20240318,123400,27037311500,247000,247000,247000,246500,137
|
|
20240318,123300,27003482500,246500,246500,247000,246000,214
|
|
20240318,123200,26950705500,246500,247000,247000,246500,140
|
|
20240318,123100,26916162500,246500,247000,247000,246500,235
|
|
20240318,123000,26858200000,247000,246500,247000,246500,202
|
|
20240318,122900,26808373000,247000,247000,247000,246500,77
|
|
20240318,122800,26789355500,247000,247000,247000,246500,393
|
|
20240318,122700,26692414000,247000,247000,247000,246500,211
|
|
20240318,122600,26640369500,246500,246500,247000,246000,129
|
|
20240318,122500,26608544000,246500,246500,246500,246000,277
|
|
20240318,122400,26540272000,246500,247000,247000,246000,141
|
|
20240318,122300,26505504000,247000,247000,247000,246000,160
|
|
20240318,122200,26466045500,246500,246500,247000,246500,302
|
|
20240318,122100,26391558500,246500,247000,247500,246500,496
|
|
20240318,122000,26268867500,247500,247500,247500,246500,84
|
|
20240318,121900,26248106000,247500,247500,247500,247000,174
|
|
20240318,121800,26205079500,247500,247500,247500,247000,320
|
|
20240318,121700,26125882000,247500,247500,247500,247000,162
|
|
20240318,121600,26085795500,247500,247500,247500,247000,140
|
|
20240318,121500,26051146500,247500,247500,247500,247000,408
|
|
20240318,121400,25950192000,247500,247500,247500,247000,324
|
|
20240318,121300,25870141500,247500,247500,247500,247000,138
|
|
20240318,121200,25836002500,247500,247500,247500,247000,75
|
|
20240318,121100,25817442500,247000,247500,247500,246500,199
|
|
20240318,121000,25768232500,247000,247000,247500,247000,218
|
|
20240318,120900,25714346000,247500,247000,247500,247000,167
|
|
20240318,120800,25673032500,247500,247500,247500,247000,1262
|
|
20240318,120700,25361258500,247500,247500,247500,247000,108
|
|
20240318,120600,25334530500,247500,247500,247500,247000,60
|
|
20240318,120500,25319684500,247000,247000,247500,247000,91
|
|
20240318,120400,25297167000,247000,247000,247500,247000,101
|
|
20240318,120300,25272172000,247000,247000,247500,247000,402
|
|
20240318,120200,25172849500,247000,247000,247000,246500,157
|
|
20240318,120100,25134075500,247000,247000,247000,246500,82
|
|
20240318,120000,25113825500,247000,247000,247500,246500,676
|
|
20240318,115900,24946849500,247000,246500,247000,246000,163
|
|
20240318,115800,24906610500,246500,247000,247000,246500,400
|
|
20240318,115700,24807992000,247000,247000,247500,246500,350
|
|
20240318,115600,24721541500,246500,247000,247000,246500,539
|
|
20240318,115500,24588584500,246500,246500,247500,246500,669
|
|
20240318,115400,24423347500,247000,247000,247000,246500,132
|
|
20240318,115300,24390755000,247000,246500,247000,246500,133
|
|
20240318,115200,24357937500,246500,247500,247500,246500,170
|
|
20240318,115100,24315971000,247000,247000,247500,246500,390
|
|
20240318,115000,24219745500,246500,246500,247500,246000,192
|
|
20240318,114900,24172393500,247000,247500,247500,246000,118
|
|
20240318,114800,24143268500,247500,247000,247500,246000,153
|
|
20240318,114700,24105496500,247000,247000,247500,246000,896
|
|
20240318,114600,23884717000,247000,247000,247500,246500,131
|
|
20240318,114500,23852371000,247000,247500,247500,247000,104
|
|
20240318,114400,23826641000,247500,247000,247500,247000,200
|
|
20240318,114300,23777184000,247000,247000,247500,247000,134
|
|
20240318,114200,23744050000,247000,247000,247500,247000,154
|
|
20240318,114100,23705953500,247000,247500,247500,246500,146
|
|
20240318,114000,23669847500,247500,247500,247500,247000,97
|
|
20240318,113900,23645855000,247500,247000,247500,246500,191
|
|
20240318,113800,23598636000,247500,247500,247500,247000,175
|
|
20240318,113700,23555337000,247500,247500,247500,246500,98
|
|
20240318,113600,23531115000,247500,248000,248000,247000,291
|
|
20240318,113500,23459130000,248000,247500,248000,247500,246
|
|
20240318,113400,23398216000,247500,248000,248000,247000,144
|
|
20240318,113300,23362545000,247500,248000,248000,247000,572
|
|
20240318,113200,23220927500,248000,247500,248000,247000,156
|
|
20240318,113100,23182342500,247500,248000,248000,247000,197
|
|
20240318,113000,23133542000,248000,247000,248000,247000,163
|
|
20240318,112900,23093198000,247500,247500,247500,247000,135
|
|
20240318,112800,23059793500,247000,247000,247500,247000,96
|
|
20240318,112700,23036050500,247000,247500,248000,247000,175
|
|
20240318,112600,22992741000,247500,247500,248000,247000,484
|
|
20240318,112500,22872892000,247500,247500,248000,247500,215
|
|
20240318,112400,22819629500,248000,248000,248000,247500,178
|
|
20240318,112300,22775531000,248000,248000,248000,247000,209
|
|
20240318,112200,22723776000,248000,247000,248000,247000,652
|
|
20240318,112100,22562413000,247500,247500,247500,247000,170
|
|
20240318,112000,22520355500,247500,247500,247500,246500,307
|
|
20240318,111900,22444494500,247000,247000,247500,247000,182
|
|
20240318,111800,22399491500,247500,247500,247500,247000,273
|
|
20240318,111700,22331961000,247500,247000,247500,247000,86
|
|
20240318,111600,22310692000,247500,246500,247500,246500,143
|
|
20240318,111500,22275347500,246500,246500,247500,245500,198
|
|
20240318,111400,22226540500,246500,246500,247500,245500,522
|
|
20240318,111300,22098000500,246500,246500,246500,246000,162
|
|
20240318,111200,22058089000,246500,246500,246500,246000,234
|
|
20240318,111100,22000445500,246500,246500,246500,246000,240
|
|
20240318,111000,21941337000,246500,246500,246500,246000,580
|
|
20240318,110900,21798528000,246500,247500,248000,246500,935
|
|
20240318,110800,21567302500,248000,248000,248000,247500,170
|
|
20240318,110700,21525159500,248000,248000,248000,247500,86
|
|
20240318,110600,21503845000,248000,247000,248000,247000,298
|
|
20240318,110500,21430090000,247500,248000,248000,247000,299
|
|
20240318,110400,21356055500,248000,247500,248000,247500,325
|
|
20240318,110300,21275536000,248000,248000,248000,247500,169
|
|
20240318,110200,21233630000,248000,248000,248000,247500,190
|
|
20240318,110100,21186523000,247500,247500,248000,247000,369
|
|
20240318,110000,21095197500,247500,246500,247500,246500,169
|
|
20240318,105900,21053435500,246500,247500,247500,246000,469
|
|
20240318,105800,20937773000,247000,247000,247500,246500,198
|
|
20240318,105700,20888860000,246500,248000,248000,246500,610
|
|
20240318,105600,20738141500,248000,248000,248000,247000,232
|
|
20240318,105500,20680721000,247500,247500,248000,247500,314
|
|
20240318,105400,20602943500,247500,247500,248000,247500,275
|
|
20240318,105300,20534789500,248000,248000,248000,247500,175
|
|
20240318,105200,20491408000,248000,247500,248000,247500,163
|
|
20240318,105100,20451023500,247500,248000,248500,247500,220
|
|
20240318,105000,20396468500,248500,248000,248500,248000,604
|
|
20240318,104900,20246506000,248000,248500,248500,248000,110
|
|
20240318,104800,20219183500,248000,248000,248500,248000,123
|
|
20240318,104700,20188636000,248000,248000,248500,248000,334
|
|
20240318,104600,20105727500,248500,248000,248500,248000,390
|
|
20240318,104500,20008830500,248500,248000,248500,247500,463
|
|
20240318,104400,19894033500,247500,248500,248500,247500,287
|
|
20240318,104300,19822848000,248500,248000,248500,247000,276
|
|
20240318,104200,19754450500,248000,247500,248500,247000,269
|
|
20240318,104100,19687766500,247000,248000,248500,247000,1276
|
|
20240318,104000,19371802000,249000,248500,249000,248000,522
|
|
20240318,103900,19242029000,248500,248000,249000,247500,685
|
|
20240318,103800,19071992000,248000,247500,248000,247000,315
|
|
20240318,103700,18993945500,247500,247000,247500,246500,192
|
|
20240318,103600,18946485500,247000,246500,247000,246500,177
|
|
20240318,103500,18902782500,246500,247000,247000,246500,166
|
|
20240318,103400,18861817000,247000,246500,247000,246500,242
|
|
20240318,103300,18802098000,247000,247500,248000,246000,1047
|
|
20240318,103200,18543973500,247500,247000,248000,247000,216
|
|
20240318,103100,18490509500,247500,247000,248000,246000,2236
|
|
20240318,103000,17937487500,247000,245500,247000,245000,1519
|
|
20240318,102900,17563948000,245500,244500,245500,244500,421
|
|
20240318,102800,17460772000,245000,245000,245000,244500,409
|
|
20240318,102700,17360635000,244500,244500,245000,244500,245
|
|
20240318,102600,17300699500,244500,244000,245000,244000,998
|
|
20240318,102500,17056854000,243500,242000,244000,242000,1878
|
|
20240318,102400,16600660000,242500,243000,243000,242000,146
|
|
20240318,102300,16565256500,243000,242500,243000,242500,592
|
|
20240318,102200,16421693000,242500,242500,243000,242000,1074
|
|
20240318,102100,16161227500,242500,242500,242500,242000,138
|
|
20240318,102000,16127783000,242500,243000,243000,242000,427
|
|
20240318,101900,16024234500,242500,242000,242500,242000,650
|
|
20240318,101800,15866634500,242000,241500,242000,241000,186
|
|
20240318,101700,15821706000,241500,242000,242500,241000,293
|
|
20240318,101600,15750848500,242500,242000,242500,242000,237
|
|
20240318,101500,15693418000,242000,242000,242500,242000,149
|
|
20240318,101400,15657314000,242500,242500,242500,242000,93
|
|
20240318,101300,15634777500,242500,242500,242500,242000,131
|
|
20240318,101200,15603013500,242000,243000,243000,241500,420
|
|
20240318,101100,15501261000,243000,242500,243000,242000,391
|
|
20240318,101000,15406459500,242000,242500,243000,242000,464
|
|
20240318,100900,15293926500,242500,242000,242500,241500,175
|
|
20240318,100800,15251571500,241500,242500,242500,241500,288
|
|
20240318,100700,15181838500,242000,242500,242500,241000,1313
|
|
20240318,100600,14864872000,242500,242500,242500,242000,142
|
|
20240318,100500,14830483000,242500,242500,242500,242000,251
|
|
20240318,100400,14769673500,242500,242500,243000,241500,366
|
|
20240318,100300,14681105500,243000,243500,243500,242500,763
|
|
20240318,100200,14495710500,243500,243500,244500,243500,198
|
|
20240318,100100,14447389500,243500,244000,244500,242500,912
|
|
20240318,100000,14225018000,243500,244500,244500,242500,1196
|
|
20240318,095900,13934007000,244500,244000,245000,243500,413
|
|
20240318,095800,13833095000,244500,244000,245000,244000,550
|
|
20240318,095700,13698618000,244500,245500,245500,244000,1600
|
|
20240318,095600,13307180500,245500,245500,245500,245000,650
|
|
20240318,095500,13147765500,245000,244500,245500,244000,518
|
|
20240318,095400,13020926000,244500,244000,244500,243500,574
|
|
20240318,095300,12880869500,244000,244000,244500,243500,665
|
|
20240318,095200,12718603000,244000,243500,244000,243000,715
|
|
20240318,095100,12544447000,243500,243500,244000,243000,1000
|
|
20240318,095000,12300772500,243500,244000,244000,243000,445
|
|
20240318,094900,12192475000,244000,242500,245500,242500,6050
|
|
20240318,094800,10713564500,242500,241500,242500,241000,2557
|
|
20240318,094700,10095243000,241500,241500,241500,241000,459
|
|
20240318,094600,9984418000,241500,241500,241500,240500,308
|
|
20240318,094500,9910157500,241500,241500,242000,241000,545
|
|
20240318,094400,9778630500,241500,240500,241500,240500,481
|
|
20240318,094300,9662629500,240500,241000,241500,240000,322
|
|
20240318,094200,9585171500,241000,241000,241500,240000,484
|
|
20240318,094100,9468536000,241000,241000,241500,240000,697
|
|
20240318,094000,9300861000,241500,242000,242000,241000,530
|
|
20240318,093900,9172834500,242000,241500,242000,241000,469
|
|
20240318,093800,9059529500,241500,240500,242000,240500,875
|
|
20240318,093700,8848519500,241000,241500,241500,240500,356
|
|
20240318,093600,8762701500,241500,242000,242000,241000,587
|
|
20240318,093500,8620985000,242000,241500,242000,241000,1034
|
|
20240318,093400,8371240000,241500,241000,241500,240000,1884
|
|
20240318,093300,7917608500,240500,240000,241500,239500,1346
|
|
20240318,093200,7593743500,240000,239000,240500,239000,3841
|
|
20240318,093100,6672585500,239000,239500,239500,239000,190
|
|
20240318,093000,6627089000,239500,237000,239500,237000,1068
|
|
20240318,092900,6372390000,237500,237000,238500,237000,578
|
|
20240318,092800,6235120000,237000,237500,237500,236500,211
|
|
20240318,092700,6185100000,237500,237000,237500,235500,135
|
|
20240318,092600,6153159500,237000,238000,238000,237000,456
|
|
20240318,092500,6044954500,238000,239000,239500,238000,844
|
|
20240318,092400,5843326500,238500,238000,239000,238000,367
|
|
20240318,092300,5755767000,238500,236000,238500,235500,2156
|
|
20240318,092200,5244523000,236000,235000,236000,235000,400
|
|
20240318,092100,5150322500,235000,234500,235000,234000,1126
|
|
20240318,092000,4886559500,234500,234000,234500,233500,280
|
|
20240318,091900,4821078500,234000,233500,234000,233000,454
|
|
20240318,091800,4714956500,232500,232000,234500,231500,911
|
|
20240318,091700,4502704000,231000,234000,234500,231000,2665
|
|
20240318,091600,3881365000,234000,236500,236500,234000,1156
|
|
20240318,091500,3609657000,236000,238000,238500,236000,485
|
|
20240318,091400,3494560000,238000,239000,239500,238000,387
|
|
20240318,091300,3402201500,239000,239000,239500,237500,284
|
|
20240318,091200,3334310000,239000,239500,240000,238500,386
|
|
20240318,091100,3241976000,240000,239000,240500,238000,2747
|
|
20240318,091000,2583536500,239000,239000,239000,237500,502
|
|
20240318,090900,2463811500,238500,235500,239000,235000,2644
|
|
20240318,090800,1835186000,235500,236000,236500,235500,428
|
|
20240318,090700,1734223500,236000,233000,236500,233000,1195
|
|
20240318,090600,1453176500,233500,233500,233500,233000,16
|
|
20240318,090500,1449443000,233000,235500,235500,233000,2257
|
|
20240318,090400,919113000,235000,234000,237000,234000,1554
|
|
20240318,090300,553292000,234500,232000,234500,231500,444
|
|
20240318,090200,449863000,232000,231500,233500,231500,474
|
|
20240318,090100,339693500,231000,233500,235000,230500,717
|
|
20240318,090000,172114000,234000,229500,234000,229500,710
|