724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,210100,10134645000,337000,337000,337000,337000,460
|
|
20240305,210000,10134645000,337000,337000,337000,337000,0
|
|
20240305,205900,10134645000,337000,337000,337000,337000,0
|
|
20240305,205800,10134645000,337000,337000,337000,337000,0
|
|
20240305,205700,10134645000,337000,337000,337000,337000,0
|
|
20240305,205600,10134645000,337000,337000,337000,337000,0
|
|
20240305,205500,10134645000,337000,337000,337000,337000,0
|
|
20240305,205400,10134645000,337000,337000,337000,337000,0
|
|
20240305,205300,10134645000,337000,337000,337000,337000,0
|
|
20240305,205200,10134645000,337000,337000,337000,337000,0
|
|
20240305,205100,10134645000,337000,337000,337000,337000,0
|
|
20240305,205000,10134645000,337000,337000,337000,337000,0
|
|
20240305,204900,10134645000,337000,337000,337000,337000,0
|
|
20240305,204800,10134645000,337000,337000,337000,337000,0
|
|
20240305,204700,10134645000,337000,337000,337000,337000,0
|
|
20240305,204600,10134645000,337000,337000,337000,337000,0
|
|
20240305,204500,10134645000,337000,337000,337000,337000,0
|
|
20240305,204400,10134645000,337000,337000,337000,337000,0
|
|
20240305,204300,10134645000,337000,337000,337000,337000,0
|
|
20240305,204200,10134645000,337000,337000,337000,337000,0
|
|
20240305,204100,10134645000,337000,337000,337000,337000,0
|
|
20240305,204000,10134645000,337000,337000,337000,337000,0
|
|
20240305,203900,10134645000,337000,337000,337000,337000,0
|
|
20240305,203800,10134645000,337000,337000,337000,337000,0
|
|
20240305,203700,10134645000,337000,337000,337000,337000,0
|
|
20240305,203600,10134645000,337000,337000,337000,337000,0
|
|
20240305,203500,10134645000,337000,337000,337000,337000,0
|
|
20240305,203400,10134645000,337000,337000,337000,337000,0
|
|
20240305,203300,10134645000,337000,337000,337000,337000,0
|
|
20240305,203200,10134645000,337000,337000,337000,337000,0
|
|
20240305,203100,10134645000,337000,337000,337000,337000,460
|
|
20240305,203000,10134645000,337000,337000,337000,337000,0
|
|
20240305,202900,10134645000,337000,337000,337000,337000,0
|
|
20240305,202800,10134645000,337000,337000,337000,337000,0
|
|
20240305,202700,10134645000,337000,337000,337000,337000,0
|
|
20240305,202600,10134645000,337000,337000,337000,337000,0
|
|
20240305,202500,10134645000,337000,337000,337000,337000,0
|
|
20240305,202400,10134645000,337000,337000,337000,337000,0
|
|
20240305,202300,10134645000,337000,337000,337000,337000,0
|
|
20240305,202200,10134645000,337000,337000,337000,337000,0
|
|
20240305,202100,10134645000,337000,337000,337000,337000,0
|
|
20240305,202000,10134645000,337000,337000,337000,337000,0
|
|
20240305,201900,10134645000,337000,337000,337000,337000,0
|
|
20240305,201800,10134645000,337000,337000,337000,337000,0
|
|
20240305,201700,10134645000,337000,337000,337000,337000,0
|
|
20240305,201600,10134645000,337000,337000,337000,337000,0
|
|
20240305,201500,10134645000,337000,337000,337000,337000,0
|
|
20240305,201400,10134645000,337000,337000,337000,337000,0
|
|
20240305,201300,10134645000,337000,337000,337000,337000,0
|
|
20240305,201200,10134645000,337000,337000,337000,337000,0
|
|
20240305,201100,10134645000,337000,337000,337000,337000,0
|
|
20240305,201000,10134645000,337000,337000,337000,337000,0
|
|
20240305,200900,10134645000,337000,337000,337000,337000,0
|
|
20240305,200800,10134645000,337000,337000,337000,337000,0
|
|
20240305,200700,10134645000,337000,337000,337000,337000,0
|
|
20240305,200600,10134645000,337000,337000,337000,337000,0
|
|
20240305,200500,10134645000,337000,337000,337000,337000,0
|
|
20240305,200400,10134645000,337000,337000,337000,337000,0
|
|
20240305,200300,10134645000,337000,337000,337000,337000,0
|
|
20240305,200200,10134645000,337000,337000,337000,337000,0
|
|
20240305,200100,10134645000,337000,337000,337000,337000,460
|
|
20240305,200000,10134645000,337000,337000,337000,337000,0
|
|
20240305,195900,10134645000,337000,337000,337000,337000,0
|
|
20240305,195800,10134645000,337000,337000,337000,337000,0
|
|
20240305,195700,10134645000,337000,337000,337000,337000,0
|
|
20240305,195600,10134645000,337000,337000,337000,337000,0
|
|
20240305,195500,10134645000,337000,337000,337000,337000,0
|
|
20240305,195400,10134645000,337000,337000,337000,337000,0
|
|
20240305,195300,10134645000,337000,337000,337000,337000,0
|
|
20240305,195200,10134645000,337000,337000,337000,337000,0
|
|
20240305,195100,10134645000,337000,337000,337000,337000,0
|
|
20240305,195000,10134645000,337000,337000,337000,337000,0
|
|
20240305,194900,10134645000,337000,337000,337000,337000,0
|
|
20240305,194800,10134645000,337000,337000,337000,337000,0
|
|
20240305,194700,10134645000,337000,337000,337000,337000,0
|
|
20240305,194600,10134645000,337000,337000,337000,337000,0
|
|
20240305,194500,10134645000,337000,337000,337000,337000,0
|
|
20240305,194400,10134645000,337000,337000,337000,337000,0
|
|
20240305,194300,10134645000,337000,337000,337000,337000,0
|
|
20240305,194200,10134645000,337000,337000,337000,337000,0
|
|
20240305,194100,10134645000,337000,337000,337000,337000,0
|
|
20240305,194000,10134645000,337000,337000,337000,337000,0
|
|
20240305,193900,10134645000,337000,337000,337000,337000,0
|
|
20240305,193800,10134645000,337000,337000,337000,337000,0
|
|
20240305,193700,10134645000,337000,337000,337000,337000,0
|
|
20240305,193600,10134645000,337000,337000,337000,337000,0
|
|
20240305,193500,10134645000,337000,337000,337000,337000,0
|
|
20240305,193400,10134645000,337000,337000,337000,337000,0
|
|
20240305,193300,10134645000,337000,337000,337000,337000,0
|
|
20240305,193200,10134645000,337000,337000,337000,337000,0
|
|
20240305,193100,10134645000,337000,337000,337000,337000,460
|
|
20240305,193000,10134645000,337000,337000,337000,337000,0
|
|
20240305,192900,10134645000,337000,337000,337000,337000,0
|
|
20240305,192800,10134645000,337000,337000,337000,337000,0
|
|
20240305,192700,10134645000,337000,337000,337000,337000,0
|
|
20240305,192600,10134645000,337000,337000,337000,337000,0
|
|
20240305,192500,10134645000,337000,337000,337000,337000,0
|
|
20240305,192400,10134645000,337000,337000,337000,337000,0
|
|
20240305,192300,10134645000,337000,337000,337000,337000,0
|
|
20240305,192200,10134645000,337000,337000,337000,337000,0
|
|
20240305,192100,10134645000,337000,337000,337000,337000,0
|
|
20240305,192000,10134645000,337000,337000,337000,337000,0
|
|
20240305,191900,10134645000,337000,337000,337000,337000,0
|
|
20240305,191800,10134645000,337000,337000,337000,337000,0
|
|
20240305,191700,10134645000,337000,337000,337000,337000,0
|
|
20240305,191600,10134645000,337000,337000,337000,337000,0
|
|
20240305,191500,10134645000,337000,337000,337000,337000,0
|
|
20240305,191400,10134645000,337000,337000,337000,337000,0
|
|
20240305,191300,10134645000,337000,337000,337000,337000,0
|
|
20240305,191200,10134645000,337000,337000,337000,337000,0
|
|
20240305,191100,10134645000,337000,337000,337000,337000,0
|
|
20240305,191000,10134645000,337000,337000,337000,337000,0
|
|
20240305,190900,10134645000,337000,337000,337000,337000,0
|
|
20240305,190800,10134645000,337000,337000,337000,337000,0
|
|
20240305,190700,10134645000,337000,337000,337000,337000,0
|
|
20240305,190600,10134645000,337000,337000,337000,337000,0
|
|
20240305,190500,10134645000,337000,337000,337000,337000,0
|
|
20240305,190400,10134645000,337000,337000,337000,337000,0
|
|
20240305,190300,10134645000,337000,337000,337000,337000,0
|
|
20240305,190200,10134645000,337000,337000,337000,337000,0
|
|
20240305,190100,10134645000,337000,337000,337000,337000,460
|
|
20240305,190000,10134645000,337000,337000,337000,337000,0
|
|
20240305,185900,10134645000,337000,337000,337000,337000,0
|
|
20240305,185800,10134645000,337000,337000,337000,337000,0
|
|
20240305,185700,10134645000,337000,337000,337000,337000,0
|
|
20240305,185600,10134645000,337000,337000,337000,337000,0
|
|
20240305,185500,10134645000,337000,337000,337000,337000,0
|
|
20240305,185400,10134645000,337000,337000,337000,337000,0
|
|
20240305,185300,10134645000,337000,337000,337000,337000,0
|
|
20240305,185200,10134645000,337000,337000,337000,337000,0
|
|
20240305,185100,10134645000,337000,337000,337000,337000,0
|
|
20240305,185000,10134645000,337000,337000,337000,337000,0
|
|
20240305,184900,10134645000,337000,337000,337000,337000,0
|
|
20240305,184800,10134645000,337000,337000,337000,337000,0
|
|
20240305,184700,10134645000,337000,337000,337000,337000,0
|
|
20240305,184600,10134645000,337000,337000,337000,337000,0
|
|
20240305,184500,10134645000,337000,337000,337000,337000,0
|
|
20240305,184400,10134645000,337000,337000,337000,337000,0
|
|
20240305,184300,10134645000,337000,337000,337000,337000,0
|
|
20240305,184200,10134645000,337000,337000,337000,337000,0
|
|
20240305,184100,10134645000,337000,337000,337000,337000,0
|
|
20240305,184000,10134645000,337000,337000,337000,337000,0
|
|
20240305,183900,10134645000,337000,337000,337000,337000,0
|
|
20240305,183800,10134645000,337000,337000,337000,337000,0
|
|
20240305,183700,10134645000,337000,337000,337000,337000,0
|
|
20240305,183600,10134645000,337000,337000,337000,337000,0
|
|
20240305,183500,10134645000,337000,337000,337000,337000,0
|
|
20240305,183400,10134645000,337000,337000,337000,337000,0
|
|
20240305,183300,10134645000,337000,337000,337000,337000,0
|
|
20240305,183200,10134645000,337000,337000,337000,337000,0
|
|
20240305,183100,10134645000,337000,337000,337000,337000,460
|
|
20240305,183000,10134645000,337000,337000,337000,337000,0
|
|
20240305,182900,10134645000,337000,337000,337000,337000,0
|
|
20240305,182800,10134645000,337000,337000,337000,337000,0
|
|
20240305,182700,10134645000,337000,337000,337000,337000,0
|
|
20240305,182600,10134645000,337000,337000,337000,337000,0
|
|
20240305,182500,10134645000,337000,337000,337000,337000,0
|
|
20240305,182400,10134645000,337000,337000,337000,337000,0
|
|
20240305,182300,10134645000,337000,337000,337000,337000,0
|
|
20240305,182200,10134645000,337000,337000,337000,337000,0
|
|
20240305,182100,10134645000,337000,337000,337000,337000,0
|
|
20240305,182000,10134645000,337000,337000,337000,337000,0
|
|
20240305,181900,10134645000,337000,337000,337000,337000,0
|
|
20240305,181800,10134645000,337000,337000,337000,337000,0
|
|
20240305,181700,10134645000,337000,337000,337000,337000,0
|
|
20240305,181600,10134645000,337000,337000,337000,337000,0
|
|
20240305,181500,10134645000,337000,337000,337000,337000,0
|
|
20240305,181400,10134645000,337000,337000,337000,337000,0
|
|
20240305,181300,10134645000,337000,337000,337000,337000,0
|
|
20240305,181200,10134645000,337000,337000,337000,337000,0
|
|
20240305,181100,10134645000,337000,337000,337000,337000,0
|
|
20240305,181000,10134645000,337000,337000,337000,337000,0
|
|
20240305,180900,10134645000,337000,337000,337000,337000,0
|
|
20240305,180800,10134645000,337000,337000,337000,337000,0
|
|
20240305,180700,10134645000,337000,337000,337000,337000,0
|
|
20240305,180600,10134645000,337000,337000,337000,337000,0
|
|
20240305,180500,10134645000,337000,337000,337000,337000,0
|
|
20240305,180400,10134645000,337000,337000,337000,337000,0
|
|
20240305,180300,10134645000,337000,337000,337000,337000,0
|
|
20240305,180200,10134645000,337000,337000,337000,337000,0
|
|
20240305,180100,10134645000,337000,337000,337000,337000,460
|
|
20240305,180000,10134645000,337000,337000,337000,337000,0
|
|
20240305,175900,10134645000,337000,337000,337000,337000,0
|
|
20240305,175800,10134645000,337000,337000,337000,337000,0
|
|
20240305,175700,10134645000,337000,337000,337000,337000,0
|
|
20240305,175600,10134645000,337000,337000,337000,337000,0
|
|
20240305,175500,10134645000,337000,337000,337000,337000,0
|
|
20240305,175400,10134645000,337000,337000,337000,337000,0
|
|
20240305,175300,10134645000,337000,337000,337000,337000,0
|
|
20240305,175200,10134645000,337000,337000,337000,337000,0
|
|
20240305,175100,10134645000,337000,337000,337000,337000,0
|
|
20240305,175000,10134645000,337000,337000,337000,337000,0
|
|
20240305,174900,10134645000,337000,337000,337000,337000,0
|
|
20240305,174800,10134645000,337000,337000,337000,337000,0
|
|
20240305,174700,10134645000,337000,337000,337000,337000,0
|
|
20240305,174600,10134645000,337000,337000,337000,337000,0
|
|
20240305,174500,10134645000,337000,337000,337000,337000,0
|
|
20240305,174400,10134645000,337000,337000,337000,337000,0
|
|
20240305,174300,10134645000,337000,337000,337000,337000,0
|
|
20240305,174200,10134645000,337000,337000,337000,337000,0
|
|
20240305,174100,10134645000,337000,337000,337000,337000,0
|
|
20240305,174000,10134645000,337000,337000,337000,337000,0
|
|
20240305,173900,10134645000,337000,337000,337000,337000,0
|
|
20240305,173800,10134645000,337000,337000,337000,337000,0
|
|
20240305,173700,10134645000,337000,337000,337000,337000,0
|
|
20240305,173600,10134645000,337000,337000,337000,337000,0
|
|
20240305,173500,10134645000,337000,337000,337000,337000,0
|
|
20240305,173400,10134645000,337000,337000,337000,337000,0
|
|
20240305,173300,10134645000,337000,337000,337000,337000,0
|
|
20240305,173200,10134645000,337000,337000,337000,337000,0
|
|
20240305,173100,10134645000,337000,337000,337000,337000,460
|
|
20240305,173000,10134645000,337000,337000,337000,337000,0
|
|
20240305,172900,10134645000,337000,337000,337000,337000,0
|
|
20240305,172800,10134645000,337000,337000,337000,337000,0
|
|
20240305,172700,10134645000,337000,337000,337000,337000,0
|
|
20240305,172600,10134645000,337000,337000,337000,337000,0
|
|
20240305,172500,10134645000,337000,337000,337000,337000,0
|
|
20240305,172400,10134645000,337000,337000,337000,337000,0
|
|
20240305,172300,10134645000,337000,337000,337000,337000,0
|
|
20240305,172200,10134645000,337000,337000,337000,337000,0
|
|
20240305,172100,10134645000,337000,337000,337000,337000,0
|
|
20240305,172000,10134645000,337000,337000,337000,337000,0
|
|
20240305,171900,10134645000,337000,337000,337000,337000,0
|
|
20240305,171800,10134645000,337000,337000,337000,337000,0
|
|
20240305,171700,10134645000,337000,337000,337000,337000,0
|
|
20240305,171600,10134645000,337000,337000,337000,337000,0
|
|
20240305,171500,10134645000,337000,337000,337000,337000,0
|
|
20240305,171400,10134645000,337000,337000,337000,337000,0
|
|
20240305,171300,10134645000,337000,337000,337000,337000,0
|
|
20240305,171200,10134645000,337000,337000,337000,337000,0
|
|
20240305,171100,10134645000,337000,337000,337000,337000,0
|
|
20240305,171000,10134645000,337000,337000,337000,337000,0
|
|
20240305,170900,10134645000,337000,337000,337000,337000,0
|
|
20240305,170800,10134645000,337000,337000,337000,337000,0
|
|
20240305,170700,10134645000,337000,337000,337000,337000,0
|
|
20240305,170600,10134645000,337000,337000,337000,337000,0
|
|
20240305,170500,10134645000,337000,337000,337000,337000,0
|
|
20240305,170400,10134645000,337000,337000,337000,337000,0
|
|
20240305,170300,10134645000,337000,337000,337000,337000,0
|
|
20240305,170200,10134645000,337000,337000,337000,337000,0
|
|
20240305,170100,10134645000,337000,337000,337000,337000,460
|
|
20240305,170000,10134645000,337000,337000,337000,337000,0
|
|
20240305,165900,10134645000,337000,337000,337000,337000,0
|
|
20240305,165800,10134645000,337000,337000,337000,337000,0
|
|
20240305,165700,10134645000,337000,337000,337000,337000,0
|
|
20240305,165600,10134645000,337000,337000,337000,337000,0
|
|
20240305,165500,10134645000,337000,337000,337000,337000,0
|
|
20240305,165400,10134645000,337000,337000,337000,337000,0
|
|
20240305,165300,10134645000,337000,337000,337000,337000,0
|
|
20240305,165200,10134645000,337000,337000,337000,337000,0
|
|
20240305,165100,10134645000,337000,337000,337000,337000,0
|
|
20240305,165000,10134645000,337000,337000,337000,337000,0
|
|
20240305,164900,10134645000,337000,337000,337000,337000,0
|
|
20240305,164800,10134645000,337000,337000,337000,337000,0
|
|
20240305,164700,10134645000,337000,337000,337000,337000,0
|
|
20240305,164600,10134645000,337000,337000,337000,337000,0
|
|
20240305,164500,10134645000,337000,337000,337000,337000,0
|
|
20240305,164400,10134645000,337000,337000,337000,337000,0
|
|
20240305,164300,10134645000,337000,337000,337000,337000,0
|
|
20240305,164200,10134645000,337000,337000,337000,337000,0
|
|
20240305,164100,10134645000,337000,337000,337000,337000,0
|
|
20240305,164000,10134645000,337000,337000,337000,337000,0
|
|
20240305,163900,10134645000,337000,337000,337000,337000,0
|
|
20240305,163800,10134645000,337000,337000,337000,337000,0
|
|
20240305,163700,10134645000,337000,337000,337000,337000,0
|
|
20240305,163600,10134645000,337000,337000,337000,337000,0
|
|
20240305,163500,10134645000,337000,337000,337000,337000,0
|
|
20240305,163400,10134645000,337000,337000,337000,337000,0
|
|
20240305,163300,10134645000,337000,337000,337000,337000,0
|
|
20240305,163200,10134645000,337000,337000,337000,337000,0
|
|
20240305,163100,10134645000,337000,337000,337000,337000,460
|
|
20240305,163000,10134645000,337000,337000,337000,337000,0
|
|
20240305,162900,10134645000,337000,337000,337000,337000,0
|
|
20240305,162800,10134645000,337000,337000,337000,337000,0
|
|
20240305,162700,10134645000,337000,337000,337000,337000,0
|
|
20240305,162600,10134645000,337000,337000,337000,337000,0
|
|
20240305,162500,10134645000,337000,337000,337000,337000,0
|
|
20240305,162400,10134645000,337000,337000,337000,337000,0
|
|
20240305,162300,10134645000,337000,337000,337000,337000,0
|
|
20240305,162200,10134645000,337000,337000,337000,337000,0
|
|
20240305,162100,10134645000,337000,337000,337000,337000,0
|
|
20240305,162000,10134645000,337000,337000,337000,337000,0
|
|
20240305,161900,10134645000,337000,337000,337000,337000,0
|
|
20240305,161800,10134645000,337000,337000,337000,337000,0
|
|
20240305,161700,10134645000,337000,337000,337000,337000,0
|
|
20240305,161600,10134645000,337000,337000,337000,337000,0
|
|
20240305,161500,10134645000,337000,337000,337000,337000,0
|
|
20240305,161400,10134645000,337000,337000,337000,337000,0
|
|
20240305,161300,10134645000,337000,337000,337000,337000,0
|
|
20240305,161200,10134645000,337000,337000,337000,337000,0
|
|
20240305,161100,10134645000,337000,337000,337000,337000,0
|
|
20240305,161000,10134645000,337000,337000,337000,337000,0
|
|
20240305,160900,10134645000,337000,337000,337000,337000,0
|
|
20240305,160800,10134645000,337000,337000,337000,337000,0
|
|
20240305,160700,10134645000,337000,337000,337000,337000,0
|
|
20240305,160600,10134645000,337000,337000,337000,337000,0
|
|
20240305,160500,10134645000,337000,337000,337000,337000,0
|
|
20240305,160400,10134645000,337000,337000,337000,337000,0
|
|
20240305,160300,10134645000,337000,337000,337000,337000,0
|
|
20240305,160200,10134645000,337000,337000,337000,337000,0
|
|
20240305,160100,10134645000,337000,337000,337000,337000,460
|
|
20240305,160000,10134645000,337000,337000,337000,337000,0
|
|
20240305,155900,10134645000,337000,337000,337000,337000,0
|
|
20240305,155800,10134645000,337000,337000,337000,337000,0
|
|
20240305,155700,10134645000,337000,337000,337000,337000,0
|
|
20240305,155600,10134645000,337000,337000,337000,337000,0
|
|
20240305,155500,10134645000,337000,337000,337000,337000,0
|
|
20240305,155400,10134645000,337000,337000,337000,337000,0
|
|
20240305,155300,10134645000,337000,337000,337000,337000,0
|
|
20240305,155200,10134645000,337000,337000,337000,337000,0
|
|
20240305,155100,10134645000,337000,337000,337000,337000,0
|
|
20240305,155000,10134645000,337000,337000,337000,337000,0
|
|
20240305,154900,10134645000,337000,337000,337000,337000,0
|
|
20240305,154800,10134645000,337000,337000,337000,337000,0
|
|
20240305,154700,10134645000,337000,337000,337000,337000,0
|
|
20240305,154600,10134645000,337000,337000,337000,337000,0
|
|
20240305,154500,10134645000,337000,337000,337000,337000,0
|
|
20240305,154400,10134645000,337000,337000,337000,337000,0
|
|
20240305,154300,10134645000,337000,337000,337000,337000,0
|
|
20240305,154200,10134645000,337000,337000,337000,337000,0
|
|
20240305,154100,10134645000,337000,337000,337000,337000,0
|
|
20240305,154000,10134645000,337000,337000,337000,337000,0
|
|
20240305,153900,10134645000,337000,337000,337000,337000,0
|
|
20240305,153800,10134645000,337000,337000,337000,337000,0
|
|
20240305,153700,10134645000,337000,337000,337000,337000,0
|
|
20240305,153600,10134645000,337000,337000,337000,337000,0
|
|
20240305,153500,10134645000,337000,337000,337000,337000,0
|
|
20240305,153400,10134645000,337000,337000,337000,337000,0
|
|
20240305,153300,10134645000,337000,337000,337000,337000,0
|
|
20240305,153200,10134645000,337000,337000,337000,337000,0
|
|
20240305,153100,10134645000,337000,337000,337000,337000,460
|
|
20240305,153000,10134645000,337000,337000,337000,337000,460
|
|
20240305,152900,9979625000,336500,336500,336500,336500,0
|
|
20240305,152800,9979625000,336500,336500,336500,336500,0
|
|
20240305,152700,9979625000,336500,336500,336500,336500,0
|
|
20240305,152600,9979625000,336500,336500,336500,336500,0
|
|
20240305,152500,9979625000,336500,336500,336500,336500,0
|
|
20240305,152400,9979625000,336500,336500,336500,336500,0
|
|
20240305,152300,9979625000,336500,336500,336500,336500,0
|
|
20240305,152200,9979625000,336500,336500,336500,336500,0
|
|
20240305,152100,9979625000,336500,336500,336500,336500,0
|
|
20240305,152000,9979625000,336500,336500,336500,336500,0
|
|
20240305,151900,9979625000,336500,336500,336500,336000,90
|
|
20240305,151800,9949369000,336000,336000,336500,336000,46
|
|
20240305,151700,9933909500,336000,336000,336500,336000,46
|
|
20240305,151600,9918447000,336500,336500,337000,336500,403
|
|
20240305,151500,9782837000,336500,337000,337500,336500,62
|
|
20240305,151400,9761941500,336500,336500,336500,336500,9
|
|
20240305,151300,9758913000,337000,337000,337000,337000,313
|
|
20240305,151200,9653432000,336500,336500,337000,336500,16
|
|
20240305,151100,9648043500,336500,336500,337000,336500,45
|
|
20240305,151000,9632886000,337000,337000,337000,336500,12
|
|
20240305,150900,9628842500,336500,337000,337000,336500,43
|
|
20240305,150800,9614354500,337000,337000,337000,336500,46
|
|
20240305,150700,9598865500,337000,337000,337000,337000,10
|
|
20240305,150600,9595495500,337000,337000,337000,336500,36
|
|
20240305,150500,9583365000,337000,337000,337000,336500,48
|
|
20240305,150400,9567189500,337000,336500,337000,336500,21
|
|
20240305,150300,9560116500,337000,337000,337000,336500,97
|
|
20240305,150200,9527428000,337000,336500,337000,336500,201
|
|
20240305,150100,9459769000,336500,336500,336500,336500,7
|
|
20240305,150000,9457413500,336500,336500,336500,336000,23
|
|
20240305,145900,9449674500,336500,336500,336500,336500,11
|
|
20240305,145800,9445973000,336500,336500,336500,336000,18
|
|
20240305,145700,9439918500,336500,336500,336500,336000,14
|
|
20240305,145600,9435208000,336500,336000,336500,336000,27
|
|
20240305,145500,9426125500,336500,336000,336500,336000,16
|
|
20240305,145400,9420743500,336000,336500,336500,336000,107
|
|
20240305,145300,9384740000,337000,336500,337000,336500,35
|
|
20240305,145200,9372952000,337000,337000,337000,337000,8
|
|
20240305,145100,9370256000,337000,337000,337000,337000,167
|
|
20240305,145000,9313977000,337500,337000,337500,337000,21
|
|
20240305,144900,9306890500,337500,337500,337500,337500,24
|
|
20240305,144800,9298790500,337500,337500,337500,337500,14
|
|
20240305,144700,9294065500,337500,337000,337500,337000,114
|
|
20240305,144600,9255641500,337000,337000,337000,337000,21
|
|
20240305,144500,9248564500,336500,336500,337000,336500,32
|
|
20240305,144400,9237785500,336500,336500,336500,336000,30
|
|
20240305,144300,9227694500,336500,336500,336500,336000,33
|
|
20240305,144200,9216594000,336500,336500,336500,336500,19
|
|
20240305,144100,9210200500,336500,336500,336500,336000,20
|
|
20240305,144000,9203476500,336500,336500,337000,336500,34
|
|
20240305,143900,9192028500,336500,336500,336500,336500,13
|
|
20240305,143800,9187654000,336500,336500,336500,336000,21
|
|
20240305,143700,9180588000,336500,336500,336500,336000,15
|
|
20240305,143600,9175544500,336500,336500,336500,336500,37
|
|
20240305,143500,9163094000,336500,336500,336500,336500,19
|
|
20240305,143400,9156700500,336500,336500,336500,336000,12
|
|
20240305,143300,9152663000,336500,336000,336500,335500,155
|
|
20240305,143200,9100568500,336000,336000,336000,335500,33
|
|
20240305,143100,9089481500,336000,335500,336000,335500,45
|
|
20240305,143000,9074379500,336000,335500,336000,335500,95
|
|
20240305,142900,9042504500,335500,335500,335500,335500,18
|
|
20240305,142800,9036465500,335500,335000,335500,335000,122
|
|
20240305,142700,8995538000,335500,335500,335500,335500,20
|
|
20240305,142600,8988828000,335500,335000,335500,335000,5
|
|
20240305,142500,8987151000,335500,335500,335500,335000,15
|
|
20240305,142400,8982121000,335500,335000,335500,335000,33
|
|
20240305,142300,8971050000,335500,335500,335500,335000,38
|
|
20240305,142200,8958311000,335500,335500,335500,335500,20
|
|
20240305,142100,8951601000,335500,335500,335500,335500,5
|
|
20240305,142000,8949923500,335500,335500,335500,335500,19
|
|
20240305,141900,8943549000,335000,335500,335500,335000,24
|
|
20240305,141800,8935497500,336000,335500,336000,335500,30
|
|
20240305,141700,8925427500,335500,335500,335500,335500,14
|
|
20240305,141600,8920730500,335500,335500,335500,335500,20
|
|
20240305,141500,8914020500,335500,335500,335500,335000,56
|
|
20240305,141400,8895257500,335000,335000,335500,335000,44
|
|
20240305,141300,8880506000,335500,335000,335500,335000,9
|
|
20240305,141200,8877487500,335500,335500,335500,335500,10
|
|
20240305,141100,8874132500,335000,335500,335500,335000,34
|
|
20240305,141000,8862737500,335500,335500,335500,335000,38
|
|
20240305,140900,8850003000,335500,335000,335500,335000,11
|
|
20240305,140800,8846313500,335000,335000,335000,335000,79
|
|
20240305,140700,8819848500,335500,336000,336000,335500,29
|
|
20240305,140600,8810114500,335500,335500,335500,335500,67
|
|
20240305,140500,8787636000,336000,336000,336000,336000,4
|
|
20240305,140400,8786292000,336000,336000,336000,336000,8
|
|
20240305,140300,8783604000,336000,335500,336000,335500,10
|
|
20240305,140200,8780244500,335500,336000,336000,335500,20
|
|
20240305,140100,8773525500,336000,336000,336000,335500,15
|
|
20240305,140000,8768488000,336000,336000,336000,336000,15
|
|
20240305,135900,8763448000,335500,336000,336000,335500,292
|
|
20240305,135800,8665417500,336500,336500,336500,336500,4
|
|
20240305,135700,8664071500,336000,336000,336500,336000,15
|
|
20240305,135600,8659028000,336000,336500,336500,336000,15
|
|
20240305,135500,8653983000,336000,336000,336000,336000,4
|
|
20240305,135400,8652639000,336000,336500,336500,336000,17
|
|
20240305,135300,8646921000,336000,336000,336000,336000,1
|
|
20240305,135200,8646585000,336500,336000,336500,336000,40
|
|
20240305,135100,8633139000,336000,336000,336000,336000,10
|
|
20240305,135000,8629779000,336500,336500,336500,336500,189
|
|
20240305,134900,8566180500,336500,337000,337000,336500,6
|
|
20240305,134800,8564159500,337000,337000,337000,337000,10
|
|
20240305,134700,8560789500,337000,336500,337000,336500,58
|
|
20240305,134600,8541265000,337000,337000,337000,337000,1
|
|
20240305,134500,8540928000,337000,336500,337000,336500,6
|
|
20240305,134400,8538906500,337000,337000,337000,337000,7
|
|
20240305,134300,8536547500,337000,336500,337000,336500,8
|
|
20240305,134200,8533853000,336500,337000,337000,336500,146
|
|
20240305,134100,8484722000,337000,337000,337000,336500,11
|
|
20240305,134000,8481015500,337000,337000,337000,337000,27
|
|
20240305,133900,8471916500,337500,337000,337500,337000,14
|
|
20240305,133800,8467192000,337000,336500,337000,336500,14
|
|
20240305,133700,8462475000,337000,337000,337000,336500,52
|
|
20240305,133600,8444966000,336500,337000,337000,336500,57
|
|
20240305,133500,8425780500,337000,337000,337000,337000,19
|
|
20240305,133400,8419377500,337000,337000,337000,336500,34
|
|
20240305,133300,8407922000,337000,337000,337000,337000,1
|
|
20240305,133200,8407585000,337000,337000,337000,337000,10
|
|
20240305,133100,8404215000,337000,337000,337000,336500,16
|
|
20240305,133000,8398824000,337000,337000,337000,336500,26
|
|
20240305,132900,8390064500,337000,337000,337000,337000,1
|
|
20240305,132800,8389727500,337000,337000,337000,337000,9
|
|
20240305,132700,8386694500,337000,336000,337000,336000,30
|
|
20240305,132600,8376592500,336500,336500,336500,336500,10
|
|
20240305,132500,8373227500,336500,337500,337500,336500,208
|
|
20240305,132400,8303139500,337500,337000,337500,337000,8
|
|
20240305,132300,8300440000,337500,337500,337500,337500,137
|
|
20240305,132200,8254202500,337500,337500,337500,337500,39
|
|
20240305,132100,8241040000,337500,337000,337500,337000,57
|
|
20240305,132000,8221803000,337000,337500,338000,337000,329
|
|
20240305,131900,8110716500,337500,337000,337500,337000,79
|
|
20240305,131800,8084056000,337000,337000,337000,337000,41
|
|
20240305,131700,8070239000,336500,336500,337000,336500,71
|
|
20240305,131600,8046341500,336500,336500,336500,336000,14
|
|
20240305,131500,8041631000,336500,336000,336500,336000,17
|
|
20240305,131400,8035917000,336000,336000,336000,336000,11
|
|
20240305,131300,8032221000,336000,336000,336000,336000,2
|
|
20240305,131200,8031549000,335500,336000,336000,335500,14
|
|
20240305,131100,8026848000,336000,335500,336000,335500,17
|
|
20240305,131000,8021136500,336000,336000,336000,335500,17
|
|
20240305,130900,8015425500,336000,336000,336000,336000,101
|
|
20240305,130800,7981489500,336000,336000,336000,336000,10
|
|
20240305,130700,7978129500,335500,336000,336000,335500,47
|
|
20240305,130600,7962346500,336000,335500,336000,335500,14
|
|
20240305,130500,7957644000,335500,336000,336000,335500,9
|
|
20240305,130400,7954620500,336000,335500,336000,335500,21
|
|
20240305,130300,7947568500,335500,336000,336000,335500,10
|
|
20240305,130200,7944210000,336000,336000,336000,336000,0
|
|
20240305,130100,7944210000,336000,335500,336000,335500,29
|
|
20240305,130000,7934468000,335500,336000,336000,335500,11
|
|
20240305,125900,7930772500,335500,335500,335500,335500,1
|
|
20240305,125800,7930437000,336000,336000,336000,336000,28
|
|
20240305,125700,7921029000,336000,336000,336000,335500,60
|
|
20240305,125600,7900874500,336000,336000,336000,336000,2
|
|
20240305,125500,7900202500,336000,336500,336500,336000,71
|
|
20240305,125400,7876333500,336500,336000,336500,336000,2
|
|
20240305,125300,7875661000,336500,336000,336500,336000,11
|
|
20240305,125200,7871960500,336000,336000,336000,336000,3
|
|
20240305,125100,7870952500,336500,336500,336500,336500,24
|
|
20240305,125000,7862876500,336500,336500,336500,336000,27
|
|
20240305,124900,7853800500,336000,336000,336000,336000,2
|
|
20240305,124800,7853128500,336500,336500,336500,336500,17
|
|
20240305,124700,7847408000,336500,336000,336500,336000,2
|
|
20240305,124600,7846735500,336000,336500,336500,336000,23
|
|
20240305,124500,7838997000,336000,336000,336000,336000,32
|
|
20240305,124400,7828245000,336000,336000,336000,335500,360
|
|
20240305,124300,7707288000,336500,337000,337000,336500,48
|
|
20240305,124200,7691135500,337000,337000,337000,336500,35
|
|
20240305,124100,7679341000,337000,337000,337000,337000,29
|
|
20240305,124000,7669568000,337000,336500,337000,336500,5
|
|
20240305,123900,7667883500,337000,336500,337000,336500,59
|
|
20240305,123800,7648020000,336500,336000,336500,336000,100
|
|
20240305,123700,7614401500,336000,336000,336000,336000,11
|
|
20240305,123600,7610705500,335500,335500,335500,335000,39
|
|
20240305,123500,7597625500,335000,335500,335500,335000,23
|
|
20240305,123400,7589913500,335500,335500,335500,335500,25
|
|
20240305,123300,7581526000,335500,335500,335500,335500,39
|
|
20240305,123200,7568441500,335500,335500,335500,335500,7
|
|
20240305,123100,7566093000,335500,335500,335500,335500,12
|
|
20240305,123000,7562067000,335500,335000,335500,335000,28
|
|
20240305,122900,7552674500,335500,335000,335500,335000,6
|
|
20240305,122800,7550662500,335500,335500,335500,335500,15
|
|
20240305,122700,7545630000,335000,335500,335500,335000,3
|
|
20240305,122600,7544624000,335500,335500,335500,335500,6
|
|
20240305,122500,7542611000,335500,335500,335500,335500,21
|
|
20240305,122400,7535565500,335500,335500,335500,335500,7
|
|
20240305,122300,7533217000,335500,335500,335500,335500,40
|
|
20240305,122200,7519797000,335500,335500,335500,335000,21
|
|
20240305,122100,7512752000,335500,335500,335500,335500,0
|
|
20240305,122000,7512752000,335500,335000,335500,335000,13
|
|
20240305,121900,7508391000,335000,335000,335000,335000,7
|
|
20240305,121800,7506046000,335500,335000,335500,335000,22
|
|
20240305,121700,7498667000,335000,335500,335500,335000,7
|
|
20240305,121600,7496319000,335500,335500,335500,335500,0
|
|
20240305,121500,7496319000,335500,335500,335500,335500,11
|
|
20240305,121400,7492628500,335000,335000,335000,335000,17
|
|
20240305,121300,7486933500,335500,335500,335500,335500,15
|
|
20240305,121200,7481901000,335000,335500,335500,335000,18
|
|
20240305,121100,7475864500,335500,335000,335500,335000,13
|
|
20240305,121000,7471505000,335000,335000,335000,335000,35
|
|
20240305,120900,7459780000,335500,335500,335500,335500,4
|
|
20240305,120800,7458438000,335500,335000,335500,335000,12
|
|
20240305,120700,7454415500,335500,335500,335500,335000,24
|
|
20240305,120600,7446368000,335000,335000,335500,335000,191
|
|
20240305,120500,7382382000,335000,335000,335000,335000,14
|
|
20240305,120400,7377692000,334500,334000,334500,334000,7
|
|
20240305,120300,7375353500,334000,334000,334000,334000,1
|
|
20240305,120200,7375019500,334500,334500,335000,334500,64
|
|
20240305,120100,7353608500,334500,334500,334500,334500,1
|
|
20240305,120000,7353274000,334000,334500,334500,334000,12
|
|
20240305,115900,7349261500,334000,335000,335000,334000,317
|
|
20240305,115800,7243336500,334500,334500,335000,334500,20
|
|
20240305,115700,7236645000,334500,334500,334500,334500,1
|
|
20240305,115600,7236310500,335000,334500,335000,334500,15
|
|
20240305,115500,7231290500,335000,335000,335000,335000,7
|
|
20240305,115400,7228945500,335000,335000,335000,335000,16
|
|
20240305,115300,7223585500,335000,335000,335000,335000,11
|
|
20240305,115200,7219900500,335000,334000,335000,334000,35
|
|
20240305,115100,7208191500,334500,334500,335000,334500,35
|
|
20240305,115000,7196478500,335000,334500,335000,334500,10
|
|
20240305,114900,7193133000,335000,335000,335000,335000,12
|
|
20240305,114800,7189113000,334500,334500,334500,334500,49
|
|
20240305,114700,7172722500,335000,334500,335000,334500,14
|
|
20240305,114600,7168035000,334500,334500,334500,334500,23
|
|
20240305,114500,7160341500,334500,334500,335000,334500,126
|
|
20240305,114400,7118193500,335000,334500,335000,334500,73
|
|
20240305,114300,7093774500,335000,334500,335000,334500,35
|
|
20240305,114200,7082064000,335000,335000,335000,335000,16
|
|
20240305,114100,7076704000,335000,335000,335000,335000,166
|
|
20240305,114000,7021094000,335000,335500,335500,335000,12
|
|
20240305,113900,7017069000,335000,335000,335500,335000,18
|
|
20240305,113800,7011036000,335000,335500,335500,335000,31
|
|
20240305,113700,7000645500,335500,335500,335500,335500,12
|
|
20240305,113600,6996619500,335000,335500,335500,335000,14
|
|
20240305,113500,6991924500,335500,335500,335500,335500,0
|
|
20240305,113400,6991924500,335500,335000,335500,335000,14
|
|
20240305,113300,6987231500,335000,335500,335500,335000,16
|
|
20240305,113200,6981864000,335500,335500,335500,335500,16
|
|
20240305,113100,6976496000,335000,335000,335000,335000,6
|
|
20240305,113000,6974486000,335500,335000,335500,335000,43
|
|
20240305,112900,6960065500,335500,335500,335500,335000,15
|
|
20240305,112800,6955034000,335000,335500,335500,335000,11
|
|
20240305,112700,6951346000,335500,335500,335500,335500,9
|
|
20240305,112600,6948326500,335500,335500,336000,335000,89
|
|
20240305,112500,6918461500,335500,336000,336000,335500,13
|
|
20240305,112400,6914096500,336000,336000,336000,336000,1
|
|
20240305,112300,6913760500,335500,336000,336000,335500,17
|
|
20240305,112200,6908050000,335500,335500,336000,335500,13
|
|
20240305,112100,6903684500,335500,336000,336000,335500,11
|
|
20240305,112000,6899989000,336000,335500,336000,335500,4
|
|
20240305,111900,6898645500,335500,335500,335500,335500,42
|
|
20240305,111800,6884554500,335000,335000,335500,335000,37
|
|
20240305,111700,6872157000,335000,335500,335500,335000,43
|
|
20240305,111600,6857750500,335000,335500,335500,335000,21
|
|
20240305,111500,6850709500,335000,335500,335500,335000,39
|
|
20240305,111400,6837631000,336000,336000,336000,336000,7
|
|
20240305,111300,6835279000,335500,336000,336000,335500,30
|
|
20240305,111200,6825211000,335500,336000,336000,335500,10
|
|
20240305,111100,6821852000,336000,335500,336000,335500,36
|
|
20240305,111000,6809773000,335500,335500,335500,335500,48
|
|
20240305,110900,6793669000,335500,335500,335500,335500,25
|
|
20240305,110800,6785281500,335500,335000,335500,335000,12
|
|
20240305,110700,6781256500,335500,335500,335500,335000,34
|
|
20240305,110600,6769858000,335000,335000,335500,335000,18
|
|
20240305,110500,6763825000,335000,335000,335500,335000,26
|
|
20240305,110400,6755111500,335000,335000,335000,335000,11
|
|
20240305,110300,6751426500,335000,335000,335500,335000,236
|
|
20240305,110200,6672358000,335000,335000,335000,335000,11
|
|
20240305,110100,6668673000,335000,335500,335500,335000,18
|
|
20240305,110000,6662639500,335500,335500,335500,335000,424
|
|
20240305,105900,6520389000,336000,336000,336000,336000,16
|
|
20240305,105800,6515013000,336000,335500,336000,335500,10
|
|
20240305,105700,6511657500,336000,336000,336000,336000,43
|
|
20240305,105600,6497209500,336000,336000,336500,336000,17
|
|
20240305,105500,6491494500,336000,335500,336000,335500,24
|
|
20240305,105400,6483431000,335500,336000,336000,335500,66
|
|
20240305,105300,6461255500,336000,335500,336000,335500,32
|
|
20240305,105200,6450514000,335500,336000,336500,335500,261
|
|
20240305,105100,6362817000,336500,336500,336500,336500,17
|
|
20240305,105000,6357096500,336500,336500,336500,336500,93
|
|
20240305,104900,6325802000,336500,336500,336500,336500,22
|
|
20240305,104800,6318399000,337000,337000,337000,336500,16
|
|
20240305,104700,6313009000,336500,336500,336500,336500,15
|
|
20240305,104600,6307961500,337000,337000,337000,336500,173
|
|
20240305,104500,6249732000,336500,337000,337000,336500,23
|
|
20240305,104400,6241981500,337500,337500,337500,337000,205
|
|
20240305,104300,6172840000,338000,338000,338000,338000,27
|
|
20240305,104200,6163714000,338000,338000,338000,338000,16
|
|
20240305,104100,6158306000,338000,338500,338500,338000,17
|
|
20240305,104000,6152552500,338000,338000,338000,338000,27
|
|
20240305,103900,6143426500,337500,338000,338500,337500,96
|
|
20240305,103800,6110977500,338000,338000,338500,338000,7
|
|
20240305,103700,6108611000,338000,338000,338000,337500,23
|
|
20240305,103600,6100838000,338000,338000,338000,338000,20
|
|
20240305,103500,6094078000,338000,338000,338000,338000,77
|
|
20240305,103400,6068052000,337500,338000,338000,337500,32
|
|
20240305,103300,6057250500,338000,337000,338000,337000,51
|
|
20240305,103200,6040045500,337000,337500,338000,337000,218
|
|
20240305,103100,5966455500,337500,337500,337500,337000,9
|
|
20240305,103000,5963418500,337500,337000,337500,337000,60
|
|
20240305,102900,5943171000,337000,337000,337000,336500,81
|
|
20240305,102800,5915889500,337000,337000,337000,337000,119
|
|
20240305,102700,5875786500,337000,337000,337000,337000,78
|
|
20240305,102600,5849500500,337000,337000,337000,336500,65
|
|
20240305,102500,5827596500,337000,337000,337500,337000,44
|
|
20240305,102400,5812754500,337000,337500,337500,337000,191
|
|
20240305,102300,5748335000,337500,338500,338500,337500,13
|
|
20240305,102200,5743943000,338500,338000,338500,337500,175
|
|
20240305,102100,5684859500,338000,339000,339000,337500,138
|
|
20240305,102000,5638207000,339000,338500,339000,338000,104
|
|
20240305,101900,5603007500,338500,339500,339500,338500,40
|
|
20240305,101800,5589459000,339500,338000,339500,338000,288
|
|
20240305,101700,5492082500,338000,339500,339500,338000,54
|
|
20240305,101600,5473798500,339500,339000,339500,338500,95
|
|
20240305,101500,5441635000,339000,339500,339500,339000,37
|
|
20240305,101400,5429087500,339500,339500,340000,339500,37
|
|
20240305,101300,5416521500,340000,340000,340000,340000,13
|
|
20240305,101200,5412101500,338500,341000,341000,338500,308
|
|
20240305,101100,5307467000,340500,341000,341000,340500,47
|
|
20240305,101000,5291448000,341000,341000,341000,340500,54
|
|
20240305,100900,5273050000,340500,341000,341000,340500,71
|
|
20240305,100800,5248868500,341000,340500,341000,340500,169
|
|
20240305,100700,5191310000,340500,341000,341000,340500,38
|
|
20240305,100600,5178361500,341000,340500,341000,340500,28
|
|
20240305,100500,5168817500,340500,340500,340500,340500,155
|
|
20240305,100400,5116040000,340500,341000,341000,340500,96
|
|
20240305,100300,5083339000,340500,341000,341000,340500,25
|
|
20240305,100200,5074818000,340500,342000,342000,340500,304
|
|
20240305,100100,4971086500,342000,342000,342000,341500,216
|
|
20240305,100000,4897236500,342000,342000,342000,341500,36
|
|
20240305,095900,4884932000,341500,341500,342000,341000,67
|
|
20240305,095800,4862052500,341500,341500,342000,341000,59
|
|
20240305,095700,4841891500,342000,340500,342000,340500,994
|
|
20240305,095600,4502725000,340500,340500,341000,340500,14
|
|
20240305,095500,4497953500,340500,341000,341000,340500,142
|
|
20240305,095400,4449586000,341000,340500,341000,340500,71
|
|
20240305,095300,4425384000,340500,340500,341000,340500,78
|
|
20240305,095200,4398796000,340500,341000,341000,340500,133
|
|
20240305,095100,4353504500,341000,341000,341000,340500,30
|
|
20240305,095000,4343277000,341000,341000,341000,340500,90
|
|
20240305,094900,4312612500,341000,340000,341000,340000,97
|
|
20240305,094800,4279582500,340000,339500,340000,339500,96
|
|
20240305,094700,4246945500,339000,339000,339500,339000,131
|
|
20240305,094600,4202533000,338500,339500,339500,338500,281
|
|
20240305,094500,4107263500,339500,340500,341000,339500,99
|
|
20240305,094400,4073598000,341000,340500,341000,340000,202
|
|
20240305,094300,4004753500,340500,340500,341000,340000,190
|
|
20240305,094200,3940028000,340500,340500,341000,340000,271
|
|
20240305,094100,3847759000,340500,340500,341000,340500,43
|
|
20240305,094000,3833109500,340500,341000,341000,340500,206
|
|
20240305,093900,3762869000,340500,340000,340500,340000,694
|
|
20240305,093800,3526784000,340000,339000,340000,339000,185
|
|
20240305,093700,3463971000,339000,338500,339000,338500,41
|
|
20240305,093600,3450092000,339000,338000,339000,337500,325
|
|
20240305,093500,3340029500,338000,338000,338000,337500,69
|
|
20240305,093400,3316709500,338000,338000,338500,337500,29
|
|
20240305,093300,3306913000,338500,337500,339000,337500,67
|
|
20240305,093200,3284281000,337500,339000,339000,337500,115
|
|
20240305,093100,3245403000,339500,339500,339500,338500,49
|
|
20240305,093000,3228786500,338000,338500,339000,338000,335
|
|
20240305,092900,3115413000,338500,338500,338500,338000,209
|
|
20240305,092800,3044742000,338500,338000,338500,338000,67
|
|
20240305,092700,3022070000,338000,338000,339000,338000,39
|
|
20240305,092600,3008867500,339000,338500,339500,338000,319
|
|
20240305,092500,2900732500,338000,339000,339500,338000,88
|
|
20240305,092400,2870932500,339000,340000,340000,338500,107
|
|
20240305,092300,2834615000,339500,338000,340000,337500,997
|
|
20240305,092200,2496813500,338000,338000,338500,338000,189
|
|
20240305,092100,2432904000,338000,338000,338000,337000,174
|
|
20240305,092000,2374101500,338000,338500,339000,337000,557
|
|
20240305,091900,2185810000,338500,338000,339500,338000,346
|
|
20240305,091800,2068565000,338000,336000,339500,335500,1157
|
|
20240305,091700,1678446500,336000,335500,336000,335500,229
|
|
20240305,091600,1601540000,336000,336000,336000,335000,302
|
|
20240305,091500,1500119000,336000,334000,336000,334000,593
|
|
20240305,091400,1301427000,334500,333500,334500,333500,261
|
|
20240305,091300,1214226500,333000,334000,334000,333000,55
|
|
20240305,091200,1195883000,334000,334000,334000,333500,169
|
|
20240305,091100,1139482000,333500,332500,334000,332000,573
|
|
20240305,091000,948747000,332000,332000,332500,332000,129
|
|
20240305,090900,905865000,332500,332500,332500,332000,47
|
|
20240305,090800,890238000,332500,330500,333000,330500,668
|
|
20240305,090700,668626000,330500,330500,330500,329000,90
|
|
20240305,090600,638900000,330000,330000,331000,330000,483
|
|
20240305,090500,479493000,330000,327500,330000,327000,189
|
|
20240305,090400,417384500,327500,327000,327500,327000,38
|
|
20240305,090300,404944500,327000,326000,327000,326000,22
|
|
20240305,090200,397761500,326000,326000,327000,325500,208
|
|
20240305,090100,329884000,326000,327000,328500,326000,227
|
|
20240305,090000,255844000,327000,327000,327500,326000,780
|