725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,210200,4737141500,337000,337000,337000,337000,471
|
|
20240307,210100,4737141500,337000,337000,337000,337000,0
|
|
20240307,210000,4737141500,337000,337000,337000,337000,0
|
|
20240307,205900,4737141500,337000,337000,337000,337000,0
|
|
20240307,205800,4737141500,337000,337000,337000,337000,0
|
|
20240307,205700,4737141500,337000,337000,337000,337000,0
|
|
20240307,205600,4737141500,337000,337000,337000,337000,0
|
|
20240307,205500,4737141500,337000,337000,337000,337000,0
|
|
20240307,205400,4737141500,337000,337000,337000,337000,0
|
|
20240307,205300,4737141500,337000,337000,337000,337000,0
|
|
20240307,205200,4737141500,337000,337000,337000,337000,0
|
|
20240307,205100,4737141500,337000,337000,337000,337000,0
|
|
20240307,205000,4737141500,337000,337000,337000,337000,0
|
|
20240307,204900,4737141500,337000,337000,337000,337000,0
|
|
20240307,204800,4737141500,337000,337000,337000,337000,0
|
|
20240307,204700,4737141500,337000,337000,337000,337000,0
|
|
20240307,204600,4737141500,337000,337000,337000,337000,0
|
|
20240307,204500,4737141500,337000,337000,337000,337000,0
|
|
20240307,204400,4737141500,337000,337000,337000,337000,0
|
|
20240307,204300,4737141500,337000,337000,337000,337000,0
|
|
20240307,204200,4737141500,337000,337000,337000,337000,0
|
|
20240307,204100,4737141500,337000,337000,337000,337000,0
|
|
20240307,204000,4737141500,337000,337000,337000,337000,0
|
|
20240307,203900,4737141500,337000,337000,337000,337000,0
|
|
20240307,203800,4737141500,337000,337000,337000,337000,0
|
|
20240307,203700,4737141500,337000,337000,337000,337000,0
|
|
20240307,203600,4737141500,337000,337000,337000,337000,0
|
|
20240307,203500,4737141500,337000,337000,337000,337000,0
|
|
20240307,203400,4737141500,337000,337000,337000,337000,0
|
|
20240307,203300,4737141500,337000,337000,337000,337000,0
|
|
20240307,203200,4737141500,337000,337000,337000,337000,471
|
|
20240307,203100,4737141500,337000,337000,337000,337000,0
|
|
20240307,203000,4737141500,337000,337000,337000,337000,0
|
|
20240307,202900,4737141500,337000,337000,337000,337000,0
|
|
20240307,202800,4737141500,337000,337000,337000,337000,0
|
|
20240307,202700,4737141500,337000,337000,337000,337000,0
|
|
20240307,202600,4737141500,337000,337000,337000,337000,0
|
|
20240307,202500,4737141500,337000,337000,337000,337000,0
|
|
20240307,202400,4737141500,337000,337000,337000,337000,0
|
|
20240307,202300,4737141500,337000,337000,337000,337000,0
|
|
20240307,202200,4737141500,337000,337000,337000,337000,0
|
|
20240307,202100,4737141500,337000,337000,337000,337000,0
|
|
20240307,202000,4737141500,337000,337000,337000,337000,0
|
|
20240307,201900,4737141500,337000,337000,337000,337000,0
|
|
20240307,201800,4737141500,337000,337000,337000,337000,0
|
|
20240307,201700,4737141500,337000,337000,337000,337000,0
|
|
20240307,201600,4737141500,337000,337000,337000,337000,0
|
|
20240307,201500,4737141500,337000,337000,337000,337000,0
|
|
20240307,201400,4737141500,337000,337000,337000,337000,0
|
|
20240307,201300,4737141500,337000,337000,337000,337000,0
|
|
20240307,201200,4737141500,337000,337000,337000,337000,0
|
|
20240307,201100,4737141500,337000,337000,337000,337000,0
|
|
20240307,201000,4737141500,337000,337000,337000,337000,0
|
|
20240307,200900,4737141500,337000,337000,337000,337000,0
|
|
20240307,200800,4737141500,337000,337000,337000,337000,0
|
|
20240307,200700,4737141500,337000,337000,337000,337000,0
|
|
20240307,200600,4737141500,337000,337000,337000,337000,0
|
|
20240307,200500,4737141500,337000,337000,337000,337000,0
|
|
20240307,200400,4737141500,337000,337000,337000,337000,0
|
|
20240307,200300,4737141500,337000,337000,337000,337000,0
|
|
20240307,200200,4737141500,337000,337000,337000,337000,471
|
|
20240307,200100,4737141500,337000,337000,337000,337000,0
|
|
20240307,200000,4737141500,337000,337000,337000,337000,0
|
|
20240307,195900,4737141500,337000,337000,337000,337000,0
|
|
20240307,195800,4737141500,337000,337000,337000,337000,0
|
|
20240307,195700,4737141500,337000,337000,337000,337000,0
|
|
20240307,195600,4737141500,337000,337000,337000,337000,0
|
|
20240307,195500,4737141500,337000,337000,337000,337000,0
|
|
20240307,195400,4737141500,337000,337000,337000,337000,0
|
|
20240307,195300,4737141500,337000,337000,337000,337000,0
|
|
20240307,195200,4737141500,337000,337000,337000,337000,0
|
|
20240307,195100,4737141500,337000,337000,337000,337000,0
|
|
20240307,195000,4737141500,337000,337000,337000,337000,0
|
|
20240307,194900,4737141500,337000,337000,337000,337000,0
|
|
20240307,194800,4737141500,337000,337000,337000,337000,0
|
|
20240307,194700,4737141500,337000,337000,337000,337000,0
|
|
20240307,194600,4737141500,337000,337000,337000,337000,0
|
|
20240307,194500,4737141500,337000,337000,337000,337000,0
|
|
20240307,194400,4737141500,337000,337000,337000,337000,0
|
|
20240307,194300,4737141500,337000,337000,337000,337000,0
|
|
20240307,194200,4737141500,337000,337000,337000,337000,0
|
|
20240307,194100,4737141500,337000,337000,337000,337000,0
|
|
20240307,194000,4737141500,337000,337000,337000,337000,0
|
|
20240307,193900,4737141500,337000,337000,337000,337000,0
|
|
20240307,193800,4737141500,337000,337000,337000,337000,0
|
|
20240307,193700,4737141500,337000,337000,337000,337000,0
|
|
20240307,193600,4737141500,337000,337000,337000,337000,0
|
|
20240307,193500,4737141500,337000,337000,337000,337000,0
|
|
20240307,193400,4737141500,337000,337000,337000,337000,0
|
|
20240307,193300,4737141500,337000,337000,337000,337000,0
|
|
20240307,193200,4737141500,337000,337000,337000,337000,471
|
|
20240307,193100,4737141500,337000,337000,337000,337000,0
|
|
20240307,193000,4737141500,337000,337000,337000,337000,0
|
|
20240307,192900,4737141500,337000,337000,337000,337000,0
|
|
20240307,192800,4737141500,337000,337000,337000,337000,0
|
|
20240307,192700,4737141500,337000,337000,337000,337000,0
|
|
20240307,192600,4737141500,337000,337000,337000,337000,0
|
|
20240307,192500,4737141500,337000,337000,337000,337000,0
|
|
20240307,192400,4737141500,337000,337000,337000,337000,0
|
|
20240307,192300,4737141500,337000,337000,337000,337000,0
|
|
20240307,192200,4737141500,337000,337000,337000,337000,0
|
|
20240307,192100,4737141500,337000,337000,337000,337000,0
|
|
20240307,192000,4737141500,337000,337000,337000,337000,0
|
|
20240307,191900,4737141500,337000,337000,337000,337000,0
|
|
20240307,191800,4737141500,337000,337000,337000,337000,0
|
|
20240307,191700,4737141500,337000,337000,337000,337000,0
|
|
20240307,191600,4737141500,337000,337000,337000,337000,0
|
|
20240307,191500,4737141500,337000,337000,337000,337000,0
|
|
20240307,191400,4737141500,337000,337000,337000,337000,0
|
|
20240307,191300,4737141500,337000,337000,337000,337000,0
|
|
20240307,191200,4737141500,337000,337000,337000,337000,0
|
|
20240307,191100,4737141500,337000,337000,337000,337000,0
|
|
20240307,191000,4737141500,337000,337000,337000,337000,0
|
|
20240307,190900,4737141500,337000,337000,337000,337000,0
|
|
20240307,190800,4737141500,337000,337000,337000,337000,0
|
|
20240307,190700,4737141500,337000,337000,337000,337000,0
|
|
20240307,190600,4737141500,337000,337000,337000,337000,0
|
|
20240307,190500,4737141500,337000,337000,337000,337000,0
|
|
20240307,190400,4737141500,337000,337000,337000,337000,0
|
|
20240307,190300,4737141500,337000,337000,337000,337000,0
|
|
20240307,190200,4737141500,337000,337000,337000,337000,471
|
|
20240307,190100,4737141500,337000,337000,337000,337000,0
|
|
20240307,190000,4737141500,337000,337000,337000,337000,0
|
|
20240307,185900,4737141500,337000,337000,337000,337000,0
|
|
20240307,185800,4737141500,337000,337000,337000,337000,0
|
|
20240307,185700,4737141500,337000,337000,337000,337000,0
|
|
20240307,185600,4737141500,337000,337000,337000,337000,0
|
|
20240307,185500,4737141500,337000,337000,337000,337000,0
|
|
20240307,185400,4737141500,337000,337000,337000,337000,0
|
|
20240307,185300,4737141500,337000,337000,337000,337000,0
|
|
20240307,185200,4737141500,337000,337000,337000,337000,0
|
|
20240307,185100,4737141500,337000,337000,337000,337000,0
|
|
20240307,185000,4737141500,337000,337000,337000,337000,0
|
|
20240307,184900,4737141500,337000,337000,337000,337000,0
|
|
20240307,184800,4737141500,337000,337000,337000,337000,0
|
|
20240307,184700,4737141500,337000,337000,337000,337000,0
|
|
20240307,184600,4737141500,337000,337000,337000,337000,0
|
|
20240307,184500,4737141500,337000,337000,337000,337000,0
|
|
20240307,184400,4737141500,337000,337000,337000,337000,0
|
|
20240307,184300,4737141500,337000,337000,337000,337000,0
|
|
20240307,184200,4737141500,337000,337000,337000,337000,0
|
|
20240307,184100,4737141500,337000,337000,337000,337000,0
|
|
20240307,184000,4737141500,337000,337000,337000,337000,0
|
|
20240307,183900,4737141500,337000,337000,337000,337000,0
|
|
20240307,183800,4737141500,337000,337000,337000,337000,0
|
|
20240307,183700,4737141500,337000,337000,337000,337000,0
|
|
20240307,183600,4737141500,337000,337000,337000,337000,0
|
|
20240307,183500,4737141500,337000,337000,337000,337000,0
|
|
20240307,183400,4737141500,337000,337000,337000,337000,0
|
|
20240307,183300,4737141500,337000,337000,337000,337000,0
|
|
20240307,183200,4737141500,337000,337000,337000,337000,471
|
|
20240307,183100,4737141500,337000,337000,337000,337000,0
|
|
20240307,183000,4737141500,337000,337000,337000,337000,0
|
|
20240307,182900,4737141500,337000,337000,337000,337000,0
|
|
20240307,182800,4737141500,337000,337000,337000,337000,0
|
|
20240307,182700,4737141500,337000,337000,337000,337000,0
|
|
20240307,182600,4737141500,337000,337000,337000,337000,0
|
|
20240307,182500,4737141500,337000,337000,337000,337000,0
|
|
20240307,182400,4737141500,337000,337000,337000,337000,0
|
|
20240307,182300,4737141500,337000,337000,337000,337000,0
|
|
20240307,182200,4737141500,337000,337000,337000,337000,0
|
|
20240307,182100,4737141500,337000,337000,337000,337000,0
|
|
20240307,182000,4737141500,337000,337000,337000,337000,0
|
|
20240307,181900,4737141500,337000,337000,337000,337000,0
|
|
20240307,181800,4737141500,337000,337000,337000,337000,0
|
|
20240307,181700,4737141500,337000,337000,337000,337000,0
|
|
20240307,181600,4737141500,337000,337000,337000,337000,0
|
|
20240307,181500,4737141500,337000,337000,337000,337000,0
|
|
20240307,181400,4737141500,337000,337000,337000,337000,0
|
|
20240307,181300,4737141500,337000,337000,337000,337000,0
|
|
20240307,181200,4737141500,337000,337000,337000,337000,0
|
|
20240307,181100,4737141500,337000,337000,337000,337000,0
|
|
20240307,181000,4737141500,337000,337000,337000,337000,0
|
|
20240307,180900,4737141500,337000,337000,337000,337000,0
|
|
20240307,180800,4737141500,337000,337000,337000,337000,0
|
|
20240307,180700,4737141500,337000,337000,337000,337000,0
|
|
20240307,180600,4737141500,337000,337000,337000,337000,0
|
|
20240307,180500,4737141500,337000,337000,337000,337000,0
|
|
20240307,180400,4737141500,337000,337000,337000,337000,0
|
|
20240307,180300,4737141500,337000,337000,337000,337000,0
|
|
20240307,180200,4737141500,337000,337000,337000,337000,471
|
|
20240307,180100,4737141500,337000,337000,337000,337000,0
|
|
20240307,180000,4737141500,337000,337000,337000,337000,0
|
|
20240307,175900,4737141500,337000,337000,337000,337000,0
|
|
20240307,175800,4737141500,337000,337000,337000,337000,0
|
|
20240307,175700,4737141500,337000,337000,337000,337000,0
|
|
20240307,175600,4737141500,337000,337000,337000,337000,0
|
|
20240307,175500,4737141500,337000,337000,337000,337000,0
|
|
20240307,175400,4737141500,337000,337000,337000,337000,0
|
|
20240307,175300,4737141500,337000,337000,337000,337000,0
|
|
20240307,175200,4737141500,337000,337000,337000,337000,0
|
|
20240307,175100,4737141500,337000,337000,337000,337000,0
|
|
20240307,175000,4737141500,337000,337000,337000,337000,0
|
|
20240307,174900,4737141500,337000,337000,337000,337000,0
|
|
20240307,174800,4737141500,337000,337000,337000,337000,0
|
|
20240307,174700,4737141500,337000,337000,337000,337000,0
|
|
20240307,174600,4737141500,337000,337000,337000,337000,0
|
|
20240307,174500,4737141500,337000,337000,337000,337000,0
|
|
20240307,174400,4737141500,337000,337000,337000,337000,0
|
|
20240307,174300,4737141500,337000,337000,337000,337000,0
|
|
20240307,174200,4737141500,337000,337000,337000,337000,0
|
|
20240307,174100,4737141500,337000,337000,337000,337000,0
|
|
20240307,174000,4737141500,337000,337000,337000,337000,0
|
|
20240307,173900,4737141500,337000,337000,337000,337000,0
|
|
20240307,173800,4737141500,337000,337000,337000,337000,0
|
|
20240307,173700,4737141500,337000,337000,337000,337000,0
|
|
20240307,173600,4737141500,337000,337000,337000,337000,0
|
|
20240307,173500,4737141500,337000,337000,337000,337000,0
|
|
20240307,173400,4737141500,337000,337000,337000,337000,0
|
|
20240307,173300,4737141500,337000,337000,337000,337000,0
|
|
20240307,173200,4737141500,337000,337000,337000,337000,471
|
|
20240307,173100,4737141500,337000,337000,337000,337000,0
|
|
20240307,173000,4737141500,337000,337000,337000,337000,0
|
|
20240307,172900,4737141500,337000,337000,337000,337000,0
|
|
20240307,172800,4737141500,337000,337000,337000,337000,0
|
|
20240307,172700,4737141500,337000,337000,337000,337000,0
|
|
20240307,172600,4737141500,337000,337000,337000,337000,0
|
|
20240307,172500,4737141500,337000,337000,337000,337000,0
|
|
20240307,172400,4737141500,337000,337000,337000,337000,0
|
|
20240307,172300,4737141500,337000,337000,337000,337000,0
|
|
20240307,172200,4737141500,337000,337000,337000,337000,0
|
|
20240307,172100,4737141500,337000,337000,337000,337000,0
|
|
20240307,172000,4737141500,337000,337000,337000,337000,0
|
|
20240307,171900,4737141500,337000,337000,337000,337000,0
|
|
20240307,171800,4737141500,337000,337000,337000,337000,0
|
|
20240307,171700,4737141500,337000,337000,337000,337000,0
|
|
20240307,171600,4737141500,337000,337000,337000,337000,0
|
|
20240307,171500,4737141500,337000,337000,337000,337000,0
|
|
20240307,171400,4737141500,337000,337000,337000,337000,0
|
|
20240307,171300,4737141500,337000,337000,337000,337000,0
|
|
20240307,171200,4737141500,337000,337000,337000,337000,0
|
|
20240307,171100,4737141500,337000,337000,337000,337000,0
|
|
20240307,171000,4737141500,337000,337000,337000,337000,0
|
|
20240307,170900,4737141500,337000,337000,337000,337000,0
|
|
20240307,170800,4737141500,337000,337000,337000,337000,0
|
|
20240307,170700,4737141500,337000,337000,337000,337000,0
|
|
20240307,170600,4737141500,337000,337000,337000,337000,0
|
|
20240307,170500,4737141500,337000,337000,337000,337000,0
|
|
20240307,170400,4737141500,337000,337000,337000,337000,0
|
|
20240307,170300,4737141500,337000,337000,337000,337000,0
|
|
20240307,170200,4737141500,337000,337000,337000,337000,471
|
|
20240307,170100,4737141500,337000,337000,337000,337000,0
|
|
20240307,170000,4737141500,337000,337000,337000,337000,0
|
|
20240307,165900,4737141500,337000,337000,337000,337000,0
|
|
20240307,165800,4737141500,337000,337000,337000,337000,0
|
|
20240307,165700,4737141500,337000,337000,337000,337000,0
|
|
20240307,165600,4737141500,337000,337000,337000,337000,0
|
|
20240307,165500,4737141500,337000,337000,337000,337000,0
|
|
20240307,165400,4737141500,337000,337000,337000,337000,0
|
|
20240307,165300,4737141500,337000,337000,337000,337000,0
|
|
20240307,165200,4737141500,337000,337000,337000,337000,0
|
|
20240307,165100,4737141500,337000,337000,337000,337000,0
|
|
20240307,165000,4737141500,337000,337000,337000,337000,0
|
|
20240307,164900,4737141500,337000,337000,337000,337000,0
|
|
20240307,164800,4737141500,337000,337000,337000,337000,0
|
|
20240307,164700,4737141500,337000,337000,337000,337000,0
|
|
20240307,164600,4737141500,337000,337000,337000,337000,0
|
|
20240307,164500,4737141500,337000,337000,337000,337000,0
|
|
20240307,164400,4737141500,337000,337000,337000,337000,0
|
|
20240307,164300,4737141500,337000,337000,337000,337000,0
|
|
20240307,164200,4737141500,337000,337000,337000,337000,0
|
|
20240307,164100,4737141500,337000,337000,337000,337000,0
|
|
20240307,164000,4737141500,337000,337000,337000,337000,0
|
|
20240307,163900,4737141500,337000,337000,337000,337000,0
|
|
20240307,163800,4737141500,337000,337000,337000,337000,0
|
|
20240307,163700,4737141500,337000,337000,337000,337000,0
|
|
20240307,163600,4737141500,337000,337000,337000,337000,0
|
|
20240307,163500,4737141500,337000,337000,337000,337000,0
|
|
20240307,163400,4737141500,337000,337000,337000,337000,0
|
|
20240307,163300,4737141500,337000,337000,337000,337000,0
|
|
20240307,163200,4737141500,337000,337000,337000,337000,471
|
|
20240307,163100,4737141500,337000,337000,337000,337000,0
|
|
20240307,163000,4737141500,337000,337000,337000,337000,0
|
|
20240307,162900,4737141500,337000,337000,337000,337000,0
|
|
20240307,162800,4737141500,337000,337000,337000,337000,0
|
|
20240307,162700,4737141500,337000,337000,337000,337000,0
|
|
20240307,162600,4737141500,337000,337000,337000,337000,0
|
|
20240307,162500,4737141500,337000,337000,337000,337000,0
|
|
20240307,162400,4737141500,337000,337000,337000,337000,0
|
|
20240307,162300,4737141500,337000,337000,337000,337000,0
|
|
20240307,162200,4737141500,337000,337000,337000,337000,0
|
|
20240307,162100,4737141500,337000,337000,337000,337000,0
|
|
20240307,162000,4737141500,337000,337000,337000,337000,0
|
|
20240307,161900,4737141500,337000,337000,337000,337000,0
|
|
20240307,161800,4737141500,337000,337000,337000,337000,0
|
|
20240307,161700,4737141500,337000,337000,337000,337000,0
|
|
20240307,161600,4737141500,337000,337000,337000,337000,0
|
|
20240307,161500,4737141500,337000,337000,337000,337000,0
|
|
20240307,161400,4737141500,337000,337000,337000,337000,0
|
|
20240307,161300,4737141500,337000,337000,337000,337000,0
|
|
20240307,161200,4737141500,337000,337000,337000,337000,0
|
|
20240307,161100,4737141500,337000,337000,337000,337000,0
|
|
20240307,161000,4737141500,337000,337000,337000,337000,0
|
|
20240307,160900,4737141500,337000,337000,337000,337000,0
|
|
20240307,160800,4737141500,337000,337000,337000,337000,0
|
|
20240307,160700,4737141500,337000,337000,337000,337000,0
|
|
20240307,160600,4737141500,337000,337000,337000,337000,0
|
|
20240307,160500,4737141500,337000,337000,337000,337000,0
|
|
20240307,160400,4737141500,337000,337000,337000,337000,0
|
|
20240307,160300,4737141500,337000,337000,337000,337000,0
|
|
20240307,160200,4737141500,337000,337000,337000,337000,471
|
|
20240307,160100,4737141500,337000,337000,337000,337000,0
|
|
20240307,160000,4737141500,337000,337000,337000,337000,0
|
|
20240307,155900,4737141500,337000,337000,337000,337000,0
|
|
20240307,155800,4737141500,337000,337000,337000,337000,0
|
|
20240307,155700,4737141500,337000,337000,337000,337000,0
|
|
20240307,155600,4737141500,337000,337000,337000,337000,0
|
|
20240307,155500,4737141500,337000,337000,337000,337000,0
|
|
20240307,155400,4737141500,337000,337000,337000,337000,0
|
|
20240307,155300,4737141500,337000,337000,337000,337000,0
|
|
20240307,155200,4737141500,337000,337000,337000,337000,0
|
|
20240307,155100,4737141500,337000,337000,337000,337000,0
|
|
20240307,155000,4737141500,337000,337000,337000,337000,0
|
|
20240307,154900,4737141500,337000,337000,337000,337000,0
|
|
20240307,154800,4737141500,337000,337000,337000,337000,0
|
|
20240307,154700,4737141500,337000,337000,337000,337000,0
|
|
20240307,154600,4737141500,337000,337000,337000,337000,0
|
|
20240307,154500,4737141500,337000,337000,337000,337000,0
|
|
20240307,154400,4737141500,337000,337000,337000,337000,0
|
|
20240307,154300,4737141500,337000,337000,337000,337000,0
|
|
20240307,154200,4737141500,337000,337000,337000,337000,0
|
|
20240307,154100,4737141500,337000,337000,337000,337000,0
|
|
20240307,154000,4737141500,337000,337000,337000,337000,0
|
|
20240307,153900,4737141500,337000,337000,337000,337000,0
|
|
20240307,153800,4737141500,337000,337000,337000,337000,0
|
|
20240307,153700,4737141500,337000,337000,337000,337000,0
|
|
20240307,153600,4737141500,337000,337000,337000,337000,0
|
|
20240307,153500,4737141500,337000,337000,337000,337000,0
|
|
20240307,153400,4737141500,337000,337000,337000,337000,0
|
|
20240307,153300,4737141500,337000,337000,337000,337000,0
|
|
20240307,153200,4737141500,337000,337000,337000,337000,471
|
|
20240307,153100,4737141500,337000,337000,337000,337000,0
|
|
20240307,153000,4737141500,337000,337000,337000,337000,471
|
|
20240307,152900,4578414500,337500,337500,337500,337500,0
|
|
20240307,152800,4578414500,337500,337500,337500,337500,0
|
|
20240307,152700,4578414500,337500,337500,337500,337500,0
|
|
20240307,152600,4578414500,337500,337500,337500,337500,0
|
|
20240307,152500,4578414500,337500,337500,337500,337500,0
|
|
20240307,152400,4578414500,337500,337500,337500,337500,0
|
|
20240307,152300,4578414500,337500,337500,337500,337500,0
|
|
20240307,152200,4578414500,337500,337500,337500,337500,0
|
|
20240307,152100,4578414500,337500,337500,337500,337500,0
|
|
20240307,152000,4578414500,337500,337500,337500,337500,0
|
|
20240307,151900,4578414500,337500,337000,337500,337000,34
|
|
20240307,151800,4566942500,337500,337000,337500,337000,29
|
|
20240307,151700,4557168500,337000,337500,337500,337000,10
|
|
20240307,151600,4553794500,337500,337000,337500,337000,39
|
|
20240307,151500,4540640500,337000,337000,337000,337000,3
|
|
20240307,151400,4539629500,337000,337500,337500,337000,5
|
|
20240307,151300,4537943000,337500,337000,337500,337000,113
|
|
20240307,151200,4499807000,337000,337500,337500,337000,110
|
|
20240307,151100,4462684500,337000,337000,337500,337000,12
|
|
20240307,151000,4458639500,337000,337000,337500,337000,67
|
|
20240307,150900,4436030500,337000,337500,337500,337000,419
|
|
20240307,150800,4294630000,337500,338000,338000,337500,3
|
|
20240307,150700,4293617000,338000,338000,338000,338000,5
|
|
20240307,150600,4291927000,338000,338000,338000,338000,4
|
|
20240307,150500,4290575000,338000,337500,338000,337500,34
|
|
20240307,150400,4279097500,337000,337500,337500,337000,41
|
|
20240307,150300,4265266000,337500,337500,337500,337000,8
|
|
20240307,150200,4262566500,337500,337500,337500,337000,7
|
|
20240307,150100,4260204500,337500,337500,337500,337500,16
|
|
20240307,150000,4254804500,337500,337500,337500,337000,11
|
|
20240307,145900,4251094500,337000,337000,337500,337000,164
|
|
20240307,145800,4195826000,337000,337000,337000,336500,29
|
|
20240307,145700,4186065000,336500,337000,337000,336500,14
|
|
20240307,145600,4181352000,336500,337000,337000,336500,36
|
|
20240307,145500,4169226000,337000,337000,337000,337000,76
|
|
20240307,145400,4143614000,337000,336500,337000,336500,77
|
|
20240307,145300,4117669000,336500,337000,337000,336500,24
|
|
20240307,145200,4109592500,337000,337000,337000,337000,14
|
|
20240307,145100,4104874500,337000,337000,337000,337000,25
|
|
20240307,145000,4096449500,336500,337500,337500,336500,149
|
|
20240307,144900,4046232500,337000,337000,337000,337000,110
|
|
20240307,144800,4009162500,337500,337500,337500,337000,198
|
|
20240307,144700,3942340500,337500,338000,338000,337500,298
|
|
20240307,144600,3841639000,338000,339000,339000,338000,541
|
|
20240307,144500,3658334500,339000,339000,339500,339000,9
|
|
20240307,144400,3655283000,339500,339500,339500,339500,17
|
|
20240307,144300,3649511500,339500,339500,339500,339000,14
|
|
20240307,144200,3644763500,339000,339000,339000,339000,6
|
|
20240307,144100,3642729500,339000,339000,339000,339000,12
|
|
20240307,144000,3638661500,339000,339000,339000,339000,1
|
|
20240307,143900,3638322500,339000,339000,339000,339000,8
|
|
20240307,143800,3635610500,339500,339500,339500,339500,0
|
|
20240307,143700,3635610500,339500,339500,339500,339500,2
|
|
20240307,143600,3634931500,339500,339000,339500,339000,11
|
|
20240307,143500,3631202000,339000,339500,339500,339000,9
|
|
20240307,143400,3628150500,339000,339000,339000,339000,0
|
|
20240307,143300,3628150500,339000,339000,339000,339000,12
|
|
20240307,143200,3624082500,339000,339500,339500,339000,5
|
|
20240307,143100,3622387000,339500,339500,339500,339500,0
|
|
20240307,143000,3622387000,339500,339000,339500,339000,35
|
|
20240307,142900,3610510000,339000,339000,339000,339000,2
|
|
20240307,142800,3609832000,339000,339500,339500,339000,24
|
|
20240307,142700,3601685000,339000,339500,339500,339000,33
|
|
20240307,142600,3590489500,339000,339000,339000,339000,6
|
|
20240307,142500,3588455500,339000,339000,339000,339000,3
|
|
20240307,142400,3587438500,339000,339000,339000,339000,4
|
|
20240307,142300,3586082500,339000,339000,339000,339000,1
|
|
20240307,142200,3585743500,339000,339500,339500,339000,81
|
|
20240307,142100,3558248500,339500,339500,339500,339500,6
|
|
20240307,142000,3556211500,339500,339500,339500,339500,0
|
|
20240307,141900,3556211500,339500,339500,339500,339500,1
|
|
20240307,141800,3555872000,339500,339500,339500,339500,15
|
|
20240307,141700,3550779500,339500,339500,339500,339500,67
|
|
20240307,141600,3528033000,340000,339500,340000,339500,8
|
|
20240307,141500,3525316000,339500,339500,339500,339500,0
|
|
20240307,141400,3525316000,339500,340000,340000,339500,2
|
|
20240307,141300,3524636500,339500,339500,339500,339500,23
|
|
20240307,141200,3516828000,339500,339500,339500,339500,23
|
|
20240307,141100,3509019500,340000,339500,340000,339500,11
|
|
20240307,141000,3505284500,339500,339500,339500,339500,10
|
|
20240307,140900,3501889500,339500,339500,339500,339500,0
|
|
20240307,140800,3501889500,339500,339500,339500,339500,2
|
|
20240307,140700,3501210500,340000,339500,340000,339500,16
|
|
20240307,140600,3495778000,339500,339500,339500,339500,71
|
|
20240307,140500,3471673500,339500,339500,339500,339500,17
|
|
20240307,140400,3465902000,339500,339500,339500,339500,11
|
|
20240307,140300,3462167500,339500,340000,340000,339500,11
|
|
20240307,140200,3458432500,339500,339500,339500,339500,23
|
|
20240307,140100,3450624000,340000,339500,340000,339500,13
|
|
20240307,140000,3446207000,340000,340000,340000,339500,256
|
|
20240307,135900,3359177500,340500,340500,340500,340500,5
|
|
20240307,135800,3357475000,340000,340000,340000,340000,7
|
|
20240307,135700,3355095000,340000,340000,340000,340000,2
|
|
20240307,135600,3354415000,340000,340500,340500,340000,19
|
|
20240307,135500,3347949500,340500,340000,340500,340000,6
|
|
20240307,135400,3345907500,340000,340000,340000,340000,0
|
|
20240307,135300,3345907500,340000,340000,340000,340000,4
|
|
20240307,135200,3344547500,340000,340500,340500,340000,211
|
|
20240307,135100,3272710000,340500,340500,340500,340500,0
|
|
20240307,135000,3272710000,340500,341000,341000,340500,155
|
|
20240307,134900,3219858500,341000,341000,341000,341000,3
|
|
20240307,134800,3218835500,340500,340500,340500,340500,1
|
|
20240307,134700,3218495000,340500,340500,340500,340500,133
|
|
20240307,134600,3173208500,340000,340000,340000,340000,6
|
|
20240307,134500,3171168500,340500,340000,340500,340000,6
|
|
20240307,134400,3169126000,340000,340500,340500,340000,4
|
|
20240307,134300,3167765500,340500,340000,340500,340000,4
|
|
20240307,134200,3166404000,340500,340500,340500,340500,1
|
|
20240307,134100,3166063500,340000,340000,340500,340000,13
|
|
20240307,134000,3161642500,340000,340000,340000,340000,1
|
|
20240307,133900,3161302500,340000,340000,340000,340000,1
|
|
20240307,133800,3160962500,340000,340000,340000,340000,4
|
|
20240307,133700,3159602500,340000,340000,340000,340000,5
|
|
20240307,133600,3157902500,340000,340000,340000,340000,1
|
|
20240307,133500,3157562500,340000,340500,340500,340000,5
|
|
20240307,133400,3155861500,340500,340500,340500,340500,1
|
|
20240307,133300,3155521000,340000,340000,340000,340000,2
|
|
20240307,133200,3154841000,340000,340000,340000,340000,3
|
|
20240307,133100,3153821000,340500,340500,340500,340500,5
|
|
20240307,133000,3152118500,340000,340000,340000,340000,2
|
|
20240307,132900,3151438500,340000,340000,340000,340000,4
|
|
20240307,132800,3150078500,340000,340000,340000,340000,38
|
|
20240307,132700,3137158500,339500,339500,339500,339500,53
|
|
20240307,132600,3119165000,339500,340000,340000,339500,21
|
|
20240307,132500,3112030000,340000,340000,340000,340000,3
|
|
20240307,132400,3111010000,339500,339500,339500,339500,2
|
|
20240307,132300,3110331000,339500,340000,340000,339500,7
|
|
20240307,132200,3107953000,340000,339500,340000,339500,12
|
|
20240307,132100,3103874500,339500,339500,340500,339500,8
|
|
20240307,132000,3101152500,339500,339500,339500,339500,3
|
|
20240307,131900,3100134000,340000,340000,340000,340000,2
|
|
20240307,131800,3099454000,340000,339500,340000,339500,29
|
|
20240307,131700,3089604000,339500,340000,340000,339500,19
|
|
20240307,131600,3083146000,340500,340500,340500,340500,0
|
|
20240307,131500,3083146000,340500,340000,340500,339500,14
|
|
20240307,131400,3078387500,340000,339500,340000,339500,45
|
|
20240307,131300,3063094500,340000,340000,340000,340000,10
|
|
20240307,131200,3059694500,339500,339500,339500,339500,0
|
|
20240307,131100,3059694500,339500,339500,339500,339500,3
|
|
20240307,131000,3058676000,340000,339500,340000,339500,7
|
|
20240307,130900,3056298000,340000,340000,340000,340000,11
|
|
20240307,130800,3052558000,340000,340500,340500,340000,10
|
|
20240307,130700,3049157500,340500,340500,340500,340500,1
|
|
20240307,130600,3048817000,340000,340000,340000,340000,13
|
|
20240307,130500,3044397000,340000,340000,340000,340000,41
|
|
20240307,130400,3030457000,340000,340000,340000,340000,25
|
|
20240307,130300,3021957000,340500,340500,340500,340500,0
|
|
20240307,130200,3021957000,340500,340000,340500,340000,6
|
|
20240307,130100,3019916000,340500,340500,340500,340500,11
|
|
20240307,130000,3016170500,340500,340500,340500,340500,12
|
|
20240307,125900,3012084500,340000,340500,340500,340000,9
|
|
20240307,125800,3009023000,340500,340000,340500,340000,7
|
|
20240307,125700,3006640000,340500,340500,340500,340500,8
|
|
20240307,125600,3003916000,340000,340500,340500,340000,30
|
|
20240307,125500,2993713500,340500,340000,340500,340000,6
|
|
20240307,125400,2991671000,340500,340000,340500,340000,84
|
|
20240307,125300,2963107500,340000,340000,340000,339500,8
|
|
20240307,125200,2960389000,339500,340000,340000,339500,9
|
|
20240307,125100,2957330000,340000,340000,340000,339500,15
|
|
20240307,125000,2952235000,340000,340000,340000,339500,45
|
|
20240307,124900,2936938500,340000,339500,340000,339500,13
|
|
20240307,124800,2932521000,340000,340000,340000,340000,8
|
|
20240307,124700,2929801000,340000,340000,340000,339500,15
|
|
20240307,124600,2924703500,340000,340000,340000,339500,24
|
|
20240307,124500,2916552500,340000,340000,340000,339500,21
|
|
20240307,124400,2909419000,339500,339500,340000,339500,129
|
|
20240307,124300,2865622000,340000,340000,340000,340000,9
|
|
20240307,124200,2862562000,340000,340000,340000,340000,40
|
|
20240307,124100,2848962000,340000,339500,340000,339500,281
|
|
20240307,124000,2753427000,340000,339500,340000,339500,19
|
|
20240307,123900,2746972000,339500,340000,340000,339500,7
|
|
20240307,123800,2744592500,340000,340000,340000,339500,13
|
|
20240307,123700,2740175000,340000,340000,340000,340000,15
|
|
20240307,123600,2735075000,340000,340000,340000,340000,2
|
|
20240307,123500,2734395000,340000,339500,340000,339500,12
|
|
20240307,123400,2730316500,340000,340000,340000,340000,9
|
|
20240307,123300,2727256500,340000,340000,340000,340000,2
|
|
20240307,123200,2726576500,340000,339500,340000,339500,10
|
|
20240307,123100,2723178000,340000,340000,340000,339500,9
|
|
20240307,123000,2720118500,339500,340000,340000,339500,6
|
|
20240307,122900,2718079500,339500,339500,340000,339500,12
|
|
20240307,122800,2714004000,340000,339500,340000,339500,23
|
|
20240307,122700,2706192000,340000,340000,340000,339500,8
|
|
20240307,122600,2703473000,340000,340000,340000,339500,17
|
|
20240307,122500,2697696500,340000,340000,340000,339500,15
|
|
20240307,122400,2692600000,340000,340000,340000,340000,5
|
|
20240307,122300,2690900000,340000,339500,340000,339500,26
|
|
20240307,122200,2682069500,339500,340000,340000,339500,7
|
|
20240307,122100,2679690500,340000,339500,340000,339500,14
|
|
20240307,122000,2674935000,340000,339500,340000,339500,15
|
|
20240307,121900,2669840000,340000,339500,340000,339500,75
|
|
20240307,121800,2644372500,339500,340000,340500,339500,296
|
|
20240307,121700,2543738000,340500,340500,340500,340500,7
|
|
20240307,121600,2541354500,340000,340000,340500,340000,12
|
|
20240307,121500,2537272000,340500,340500,340500,340000,15
|
|
20240307,121400,2532169500,340000,340500,340500,340000,12
|
|
20240307,121300,2528084500,340500,340500,340500,340000,8
|
|
20240307,121200,2525362500,340500,340000,340500,340000,52
|
|
20240307,121100,2507665500,340500,340500,340500,340500,5
|
|
20240307,121000,2505963000,340000,340000,340500,340000,9
|
|
20240307,120900,2502901000,340500,340500,340500,340000,9
|
|
20240307,120800,2499837000,340500,340500,340500,340500,4
|
|
20240307,120700,2498475000,340500,340500,340500,340000,11
|
|
20240307,120600,2494731500,340500,340500,340500,340000,88
|
|
20240307,120500,2464768500,341000,340500,341000,340500,7
|
|
20240307,120400,2462382500,340500,341000,341000,340500,20
|
|
20240307,120300,2455564000,341000,341000,341000,340500,8
|
|
20240307,120200,2452836500,341000,341000,341000,341000,2
|
|
20240307,120100,2452154500,340500,341000,341000,340500,22
|
|
20240307,120000,2444660000,341000,341000,341000,341000,22
|
|
20240307,115900,2437158000,340500,341000,341000,340500,55
|
|
20240307,115800,2418428500,340500,340500,340500,340500,20
|
|
20240307,115700,2411618500,340500,340500,340500,340000,8
|
|
20240307,115600,2408895000,340500,340500,340500,340500,3
|
|
20240307,115500,2407873500,340000,340500,340500,340000,15
|
|
20240307,115400,2402770000,340500,340500,340500,340500,7
|
|
20240307,115300,2400386500,340500,340500,340500,340000,5
|
|
20240307,115200,2398685000,340500,340500,340500,340000,10
|
|
20240307,115100,2395281500,340000,340500,340500,340000,6
|
|
20240307,115000,2393239000,340500,340000,340500,340000,9
|
|
20240307,114900,2390177500,340000,340500,340500,340000,102
|
|
20240307,114800,2355495000,340500,340500,340500,340500,4
|
|
20240307,114700,2354133000,340500,340000,340500,340000,16
|
|
20240307,114600,2348689500,340000,340500,340500,340000,13
|
|
20240307,114500,2344265000,340000,340500,340500,340000,22
|
|
20240307,114400,2336782500,340500,340000,340500,340000,7
|
|
20240307,114300,2334400000,340500,340000,340500,339500,19
|
|
20240307,114200,2327939500,340000,340500,340500,339500,55
|
|
20240307,114100,2309239000,340500,340500,340500,340000,10
|
|
20240307,114000,2305835000,340000,340500,340500,340000,59
|
|
20240307,113900,2285772000,340000,341000,341000,340000,294
|
|
20240307,113800,2185767000,341000,341000,341000,341000,10
|
|
20240307,113700,2182357000,340500,341000,341000,340500,20
|
|
20240307,113600,2175542000,341000,341000,341000,341000,2
|
|
20240307,113500,2174860000,341000,341000,341000,341000,13
|
|
20240307,113400,2170427000,341500,341000,341500,341000,14
|
|
20240307,113300,2165651000,341500,341500,341500,341000,13
|
|
20240307,113200,2161214000,341000,341500,341500,341000,8
|
|
20240307,113100,2158482500,341000,341500,341500,341000,6
|
|
20240307,113000,2156435500,341500,341500,341500,341500,5
|
|
20240307,112900,2154728000,341000,341000,341500,341000,11
|
|
20240307,112800,2150976000,340500,341000,341000,340500,8
|
|
20240307,112700,2148249500,341000,341000,341000,341000,2
|
|
20240307,112600,2147567500,341000,340500,341000,340500,10
|
|
20240307,112500,2144159000,340500,341000,341000,340500,39
|
|
20240307,112400,2130862500,341000,341000,341000,340500,20
|
|
20240307,112300,2124043000,341500,341500,341500,341500,5
|
|
20240307,112200,2122335500,341000,341500,341500,341000,26
|
|
20240307,112100,2113468500,341500,341500,341500,341000,12
|
|
20240307,112000,2109371000,341500,341500,341500,341000,44
|
|
20240307,111900,2094365000,341500,341500,341500,341000,24
|
|
20240307,111800,2086170500,341500,341500,341500,341500,7
|
|
20240307,111700,2083780000,341500,341500,341500,341500,5
|
|
20240307,111600,2082072500,341500,341000,341500,341000,52
|
|
20240307,111500,2064336000,341500,341000,341500,341000,14
|
|
20240307,111400,2059559000,341000,341500,341500,341000,4
|
|
20240307,111300,2058193500,341500,341000,341500,341000,7
|
|
20240307,111200,2055805000,341500,341500,341500,341000,19
|
|
20240307,111100,2049324000,341500,341000,341500,341000,31
|
|
20240307,111000,2038752500,341500,341000,341500,341000,16
|
|
20240307,110900,2033294000,341000,341500,341500,341000,6
|
|
20240307,110800,2031246500,341500,341000,341500,341000,3
|
|
20240307,110700,2030222500,341000,341000,341500,341000,10
|
|
20240307,110600,2026810500,341500,341500,341500,341500,5
|
|
20240307,110500,2025103000,341000,341000,341000,341000,46
|
|
20240307,110400,2009417000,341500,341500,341500,341000,111
|
|
20240307,110300,1971525500,342000,342000,342000,342000,2
|
|
20240307,110200,1970841500,341500,342000,342000,341500,72
|
|
20240307,110100,1946224500,342500,343000,343000,342000,60
|
|
20240307,110000,1925672500,343000,343000,343000,342500,9
|
|
20240307,105900,1922586000,343000,343000,343500,343000,13
|
|
20240307,105800,1918125000,343000,343000,343500,343000,27
|
|
20240307,105700,1908862500,343500,343500,343500,343500,8
|
|
20240307,105600,1906114500,343000,343000,343000,343000,1
|
|
20240307,105500,1905771500,343000,343000,343500,343000,43
|
|
20240307,105400,1891016000,343500,344000,344000,343000,62
|
|
20240307,105300,1869719000,343500,344000,344000,343500,21
|
|
20240307,105200,1862499000,343500,344000,344000,343500,8
|
|
20240307,105100,1859749000,343500,343500,343500,343500,1
|
|
20240307,105000,1859405500,344000,343500,344000,343500,6
|
|
20240307,104900,1857342000,343500,344000,344000,343000,129
|
|
20240307,104800,1812991000,343500,344000,344000,343500,4
|
|
20240307,104700,1811616000,343500,343500,343500,343500,8
|
|
20240307,104600,1808868000,343500,343500,343500,343000,27
|
|
20240307,104500,1799604500,344000,344000,344000,343000,6
|
|
20240307,104400,1797542000,343500,343500,344000,343000,107
|
|
20240307,104300,1760786000,343500,344000,344000,343500,5
|
|
20240307,104200,1759067500,344000,344000,344000,343500,148
|
|
20240307,104100,1708157000,344000,343500,344000,343500,9
|
|
20240307,104000,1705062000,343500,343500,344000,343500,17
|
|
20240307,103900,1699221500,344000,344000,344000,343500,8
|
|
20240307,103800,1696470500,344000,343500,344000,343500,15
|
|
20240307,103700,1691314000,343500,343500,344000,343500,130
|
|
20240307,103600,1646607500,343500,344000,344000,343500,127
|
|
20240307,103500,1602923500,343500,343000,343500,342500,105
|
|
20240307,103400,1566879500,342500,342500,342500,342500,3
|
|
20240307,103300,1565852000,342500,343000,343000,342500,15
|
|
20240307,103200,1560709500,343000,343000,343000,342500,20
|
|
20240307,103100,1553857500,343000,343000,343000,343000,21
|
|
20240307,103000,1546654500,343000,343000,343500,342500,83
|
|
20240307,102900,1518185000,343000,342500,343000,342500,5
|
|
20240307,102800,1516471500,343000,342000,343000,342000,8
|
|
20240307,102700,1513728500,342500,342000,343000,341500,38
|
|
20240307,102600,1500717000,342000,342000,342000,342000,11
|
|
20240307,102500,1496955000,341500,342000,342000,341500,93
|
|
20240307,102400,1465151000,342000,341500,342000,341500,50
|
|
20240307,102300,1448063000,341500,341500,341500,341500,2
|
|
20240307,102200,1447380000,341500,341000,341500,341000,9
|
|
20240307,102100,1444307000,341000,341000,341000,341000,4
|
|
20240307,102000,1442943000,341500,341000,341500,341000,7
|
|
20240307,101900,1440554000,341000,341500,341500,341000,9
|
|
20240307,101800,1437484500,342000,341500,342000,341000,19
|
|
20240307,101700,1430996500,341000,341500,341500,341000,29
|
|
20240307,101600,1421097500,341500,340500,341500,340500,27
|
|
20240307,101500,1411880000,340500,341000,341500,340500,102
|
|
20240307,101400,1377142000,341000,340500,341000,340500,12
|
|
20240307,101300,1373053000,340500,341000,341000,340500,11
|
|
20240307,101200,1369307000,341000,340500,341500,340500,160
|
|
20240307,101100,1314758500,341000,341000,341000,341000,0
|
|
20240307,101000,1314758500,341000,340000,341000,340000,10
|
|
20240307,100900,1311352500,340000,340500,341000,340000,74
|
|
20240307,100800,1286165500,340500,340500,340500,340500,1
|
|
20240307,100700,1285825000,340000,340000,340000,340000,11
|
|
20240307,100600,1282085000,340000,340000,340000,340000,120
|
|
20240307,100500,1241285000,340000,340500,340500,340000,23
|
|
20240307,100400,1233460000,340500,340500,340500,340500,25
|
|
20240307,100300,1224947500,340500,340500,340500,340500,5
|
|
20240307,100200,1223245000,340500,340500,340500,340500,39
|
|
20240307,100100,1209965500,340500,340000,340500,340000,21
|
|
20240307,100000,1202820500,340000,341000,341000,340000,6
|
|
20240307,095900,1200779000,340500,340500,340500,340500,10
|
|
20240307,095800,1197374000,340500,340500,340500,340500,8
|
|
20240307,095700,1194650000,340500,340500,340500,340500,68
|
|
20240307,095600,1171496000,340500,340000,340500,340000,3
|
|
20240307,095500,1170475500,340000,340500,340500,340000,33
|
|
20240307,095400,1159254500,340000,341000,341000,340000,19
|
|
20240307,095300,1152778500,341000,340000,341000,340000,2
|
|
20240307,095200,1152097500,340000,340000,340000,340000,86
|
|
20240307,095100,1122857500,340000,340500,340500,340000,55
|
|
20240307,095000,1104131000,341000,340500,341000,340500,55
|
|
20240307,094900,1085401000,340500,340000,340500,340000,215
|
|
20240307,094800,1012291500,340000,340500,340500,340000,7
|
|
20240307,094700,1009910500,340000,340000,340000,340000,16
|
|
20240307,094600,1004470500,340000,340000,340500,340000,23
|
|
20240307,094500,996645500,340500,340000,340500,340000,7
|
|
20240307,094400,994265000,340500,340500,340500,340500,21
|
|
20240307,094300,987114500,340000,340500,341500,340000,161
|
|
20240307,094200,932296500,340500,341000,341500,340500,294
|
|
20240307,094100,832127500,341000,341500,341500,341000,9
|
|
20240307,094000,829054500,341000,341500,341500,341000,13
|
|
20240307,093900,824620000,341000,341000,341000,341000,7
|
|
20240307,093800,822233000,341000,341000,341000,341000,8
|
|
20240307,093700,819505000,341000,341000,341000,341000,15
|
|
20240307,093600,814390000,341500,341500,341500,341000,13
|
|
20240307,093500,809952500,341000,341000,341000,341000,0
|
|
20240307,093400,809952500,341000,341000,341000,341000,0
|
|
20240307,093300,809952500,341000,341500,341500,341000,7
|
|
20240307,093200,807563500,341500,341500,341500,341500,9
|
|
20240307,093100,804490000,341500,341000,341500,341000,17
|
|
20240307,093000,798686000,341000,340500,341000,340500,29
|
|
20240307,092900,788798500,340500,341000,341000,340500,29
|
|
20240307,092800,778912500,341000,341000,341000,341000,1
|
|
20240307,092700,778571500,341000,341000,341000,341000,7
|
|
20240307,092600,776184500,341000,341000,341000,341000,8
|
|
20240307,092500,773456500,341000,341000,341000,341000,8
|
|
20240307,092400,770728500,340500,341000,341000,340500,20
|
|
20240307,092300,763911000,341000,341500,341500,340500,112
|
|
20240307,092200,725718500,341500,341000,341500,340500,53
|
|
20240307,092100,707646000,341000,341000,341000,341000,46
|
|
20240307,092000,691960000,341000,341500,342000,341000,127
|
|
20240307,091900,648623000,341500,341500,341500,341500,13
|
|
20240307,091800,644183500,341500,341500,341500,341500,6
|
|
20240307,091700,642134500,341500,341500,341500,341500,29
|
|
20240307,091600,632231000,341500,340500,341500,340500,35
|
|
20240307,091500,620300500,340500,340500,340500,340500,29
|
|
20240307,091400,610426000,340500,340500,341000,340500,47
|
|
20240307,091300,594421000,340500,341000,341000,340500,80
|
|
20240307,091200,567161000,341000,341000,341000,340500,163
|
|
20240307,091100,511582500,341000,341500,341500,341000,168
|
|
20240307,091000,454225000,341500,342000,342000,341500,35
|
|
20240307,090900,442267500,342000,342000,342000,341500,34
|
|
20240307,090800,430654000,342000,343500,343500,341500,434
|
|
20240307,090700,281802000,343500,343500,344000,343500,75
|
|
20240307,090600,256039000,343500,343500,344000,343500,25
|
|
20240307,090500,247450000,343500,343500,343500,343000,11
|
|
20240307,090400,243672000,343500,343500,343500,343000,15
|
|
20240307,090300,238522000,344000,343000,344000,343000,34
|
|
20240307,090200,226854000,344000,345500,345500,343000,177
|
|
20240307,090100,165874500,345500,346000,346000,345500,64
|
|
20240307,090000,143734500,345500,341500,345500,341500,418
|