724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,210100,6595559500,344000,344000,344000,344000,968
|
|
20240311,210000,6595559500,344000,344000,344000,344000,0
|
|
20240311,205900,6595559500,344000,344000,344000,344000,0
|
|
20240311,205800,6595559500,344000,344000,344000,344000,0
|
|
20240311,205700,6595559500,344000,344000,344000,344000,0
|
|
20240311,205600,6595559500,344000,344000,344000,344000,0
|
|
20240311,205500,6595559500,344000,344000,344000,344000,0
|
|
20240311,205400,6595559500,344000,344000,344000,344000,0
|
|
20240311,205300,6595559500,344000,344000,344000,344000,0
|
|
20240311,205200,6595559500,344000,344000,344000,344000,0
|
|
20240311,205100,6595559500,344000,344000,344000,344000,0
|
|
20240311,205000,6595559500,344000,344000,344000,344000,0
|
|
20240311,204900,6595559500,344000,344000,344000,344000,0
|
|
20240311,204800,6595559500,344000,344000,344000,344000,0
|
|
20240311,204700,6595559500,344000,344000,344000,344000,0
|
|
20240311,204600,6595559500,344000,344000,344000,344000,0
|
|
20240311,204500,6595559500,344000,344000,344000,344000,0
|
|
20240311,204400,6595559500,344000,344000,344000,344000,0
|
|
20240311,204300,6595559500,344000,344000,344000,344000,0
|
|
20240311,204200,6595559500,344000,344000,344000,344000,0
|
|
20240311,204100,6595559500,344000,344000,344000,344000,0
|
|
20240311,204000,6595559500,344000,344000,344000,344000,0
|
|
20240311,203900,6595559500,344000,344000,344000,344000,0
|
|
20240311,203800,6595559500,344000,344000,344000,344000,0
|
|
20240311,203700,6595559500,344000,344000,344000,344000,0
|
|
20240311,203600,6595559500,344000,344000,344000,344000,0
|
|
20240311,203500,6595559500,344000,344000,344000,344000,0
|
|
20240311,203400,6595559500,344000,344000,344000,344000,0
|
|
20240311,203300,6595559500,344000,344000,344000,344000,0
|
|
20240311,203200,6595559500,344000,344000,344000,344000,0
|
|
20240311,203100,6595559500,344000,344000,344000,344000,968
|
|
20240311,203000,6595559500,344000,344000,344000,344000,0
|
|
20240311,202900,6595559500,344000,344000,344000,344000,0
|
|
20240311,202800,6595559500,344000,344000,344000,344000,0
|
|
20240311,202700,6595559500,344000,344000,344000,344000,0
|
|
20240311,202600,6595559500,344000,344000,344000,344000,0
|
|
20240311,202500,6595559500,344000,344000,344000,344000,0
|
|
20240311,202400,6595559500,344000,344000,344000,344000,0
|
|
20240311,202300,6595559500,344000,344000,344000,344000,0
|
|
20240311,202200,6595559500,344000,344000,344000,344000,0
|
|
20240311,202100,6595559500,344000,344000,344000,344000,0
|
|
20240311,202000,6595559500,344000,344000,344000,344000,0
|
|
20240311,201900,6595559500,344000,344000,344000,344000,0
|
|
20240311,201800,6595559500,344000,344000,344000,344000,0
|
|
20240311,201700,6595559500,344000,344000,344000,344000,0
|
|
20240311,201600,6595559500,344000,344000,344000,344000,0
|
|
20240311,201500,6595559500,344000,344000,344000,344000,0
|
|
20240311,201400,6595559500,344000,344000,344000,344000,0
|
|
20240311,201300,6595559500,344000,344000,344000,344000,0
|
|
20240311,201200,6595559500,344000,344000,344000,344000,0
|
|
20240311,201100,6595559500,344000,344000,344000,344000,0
|
|
20240311,201000,6595559500,344000,344000,344000,344000,0
|
|
20240311,200900,6595559500,344000,344000,344000,344000,0
|
|
20240311,200800,6595559500,344000,344000,344000,344000,0
|
|
20240311,200700,6595559500,344000,344000,344000,344000,0
|
|
20240311,200600,6595559500,344000,344000,344000,344000,0
|
|
20240311,200500,6595559500,344000,344000,344000,344000,0
|
|
20240311,200400,6595559500,344000,344000,344000,344000,0
|
|
20240311,200300,6595559500,344000,344000,344000,344000,0
|
|
20240311,200200,6595559500,344000,344000,344000,344000,0
|
|
20240311,200100,6595559500,344000,344000,344000,344000,968
|
|
20240311,200000,6595559500,344000,344000,344000,344000,0
|
|
20240311,195900,6595559500,344000,344000,344000,344000,0
|
|
20240311,195800,6595559500,344000,344000,344000,344000,0
|
|
20240311,195700,6595559500,344000,344000,344000,344000,0
|
|
20240311,195600,6595559500,344000,344000,344000,344000,0
|
|
20240311,195500,6595559500,344000,344000,344000,344000,0
|
|
20240311,195400,6595559500,344000,344000,344000,344000,0
|
|
20240311,195300,6595559500,344000,344000,344000,344000,0
|
|
20240311,195200,6595559500,344000,344000,344000,344000,0
|
|
20240311,195100,6595559500,344000,344000,344000,344000,0
|
|
20240311,195000,6595559500,344000,344000,344000,344000,0
|
|
20240311,194900,6595559500,344000,344000,344000,344000,0
|
|
20240311,194800,6595559500,344000,344000,344000,344000,0
|
|
20240311,194700,6595559500,344000,344000,344000,344000,0
|
|
20240311,194600,6595559500,344000,344000,344000,344000,0
|
|
20240311,194500,6595559500,344000,344000,344000,344000,0
|
|
20240311,194400,6595559500,344000,344000,344000,344000,0
|
|
20240311,194300,6595559500,344000,344000,344000,344000,0
|
|
20240311,194200,6595559500,344000,344000,344000,344000,0
|
|
20240311,194100,6595559500,344000,344000,344000,344000,0
|
|
20240311,194000,6595559500,344000,344000,344000,344000,0
|
|
20240311,193900,6595559500,344000,344000,344000,344000,0
|
|
20240311,193800,6595559500,344000,344000,344000,344000,0
|
|
20240311,193700,6595559500,344000,344000,344000,344000,0
|
|
20240311,193600,6595559500,344000,344000,344000,344000,0
|
|
20240311,193500,6595559500,344000,344000,344000,344000,0
|
|
20240311,193400,6595559500,344000,344000,344000,344000,0
|
|
20240311,193300,6595559500,344000,344000,344000,344000,0
|
|
20240311,193200,6595559500,344000,344000,344000,344000,0
|
|
20240311,193100,6595559500,344000,344000,344000,344000,968
|
|
20240311,193000,6595559500,344000,344000,344000,344000,0
|
|
20240311,192900,6595559500,344000,344000,344000,344000,0
|
|
20240311,192800,6595559500,344000,344000,344000,344000,0
|
|
20240311,192700,6595559500,344000,344000,344000,344000,0
|
|
20240311,192600,6595559500,344000,344000,344000,344000,0
|
|
20240311,192500,6595559500,344000,344000,344000,344000,0
|
|
20240311,192400,6595559500,344000,344000,344000,344000,0
|
|
20240311,192300,6595559500,344000,344000,344000,344000,0
|
|
20240311,192200,6595559500,344000,344000,344000,344000,0
|
|
20240311,192100,6595559500,344000,344000,344000,344000,0
|
|
20240311,192000,6595559500,344000,344000,344000,344000,0
|
|
20240311,191900,6595559500,344000,344000,344000,344000,0
|
|
20240311,191800,6595559500,344000,344000,344000,344000,0
|
|
20240311,191700,6595559500,344000,344000,344000,344000,0
|
|
20240311,191600,6595559500,344000,344000,344000,344000,0
|
|
20240311,191500,6595559500,344000,344000,344000,344000,0
|
|
20240311,191400,6595559500,344000,344000,344000,344000,0
|
|
20240311,191300,6595559500,344000,344000,344000,344000,0
|
|
20240311,191200,6595559500,344000,344000,344000,344000,0
|
|
20240311,191100,6595559500,344000,344000,344000,344000,0
|
|
20240311,191000,6595559500,344000,344000,344000,344000,0
|
|
20240311,190900,6595559500,344000,344000,344000,344000,0
|
|
20240311,190800,6595559500,344000,344000,344000,344000,0
|
|
20240311,190700,6595559500,344000,344000,344000,344000,0
|
|
20240311,190600,6595559500,344000,344000,344000,344000,0
|
|
20240311,190500,6595559500,344000,344000,344000,344000,0
|
|
20240311,190400,6595559500,344000,344000,344000,344000,0
|
|
20240311,190300,6595559500,344000,344000,344000,344000,0
|
|
20240311,190200,6595559500,344000,344000,344000,344000,0
|
|
20240311,190100,6595559500,344000,344000,344000,344000,968
|
|
20240311,190000,6595559500,344000,344000,344000,344000,0
|
|
20240311,185900,6595559500,344000,344000,344000,344000,0
|
|
20240311,185800,6595559500,344000,344000,344000,344000,0
|
|
20240311,185700,6595559500,344000,344000,344000,344000,0
|
|
20240311,185600,6595559500,344000,344000,344000,344000,0
|
|
20240311,185500,6595559500,344000,344000,344000,344000,0
|
|
20240311,185400,6595559500,344000,344000,344000,344000,0
|
|
20240311,185300,6595559500,344000,344000,344000,344000,0
|
|
20240311,185200,6595559500,344000,344000,344000,344000,0
|
|
20240311,185100,6595559500,344000,344000,344000,344000,0
|
|
20240311,185000,6595559500,344000,344000,344000,344000,0
|
|
20240311,184900,6595559500,344000,344000,344000,344000,0
|
|
20240311,184800,6595559500,344000,344000,344000,344000,0
|
|
20240311,184700,6595559500,344000,344000,344000,344000,0
|
|
20240311,184600,6595559500,344000,344000,344000,344000,0
|
|
20240311,184500,6595559500,344000,344000,344000,344000,0
|
|
20240311,184400,6595559500,344000,344000,344000,344000,0
|
|
20240311,184300,6595559500,344000,344000,344000,344000,0
|
|
20240311,184200,6595559500,344000,344000,344000,344000,0
|
|
20240311,184100,6595559500,344000,344000,344000,344000,0
|
|
20240311,184000,6595559500,344000,344000,344000,344000,0
|
|
20240311,183900,6595559500,344000,344000,344000,344000,0
|
|
20240311,183800,6595559500,344000,344000,344000,344000,0
|
|
20240311,183700,6595559500,344000,344000,344000,344000,0
|
|
20240311,183600,6595559500,344000,344000,344000,344000,0
|
|
20240311,183500,6595559500,344000,344000,344000,344000,0
|
|
20240311,183400,6595559500,344000,344000,344000,344000,0
|
|
20240311,183300,6595559500,344000,344000,344000,344000,0
|
|
20240311,183200,6595559500,344000,344000,344000,344000,0
|
|
20240311,183100,6595559500,344000,344000,344000,344000,968
|
|
20240311,183000,6595559500,344000,344000,344000,344000,0
|
|
20240311,182900,6595559500,344000,344000,344000,344000,0
|
|
20240311,182800,6595559500,344000,344000,344000,344000,0
|
|
20240311,182700,6595559500,344000,344000,344000,344000,0
|
|
20240311,182600,6595559500,344000,344000,344000,344000,0
|
|
20240311,182500,6595559500,344000,344000,344000,344000,0
|
|
20240311,182400,6595559500,344000,344000,344000,344000,0
|
|
20240311,182300,6595559500,344000,344000,344000,344000,0
|
|
20240311,182200,6595559500,344000,344000,344000,344000,0
|
|
20240311,182100,6595559500,344000,344000,344000,344000,0
|
|
20240311,182000,6595559500,344000,344000,344000,344000,0
|
|
20240311,181900,6595559500,344000,344000,344000,344000,0
|
|
20240311,181800,6595559500,344000,344000,344000,344000,0
|
|
20240311,181700,6595559500,344000,344000,344000,344000,0
|
|
20240311,181600,6595559500,344000,344000,344000,344000,0
|
|
20240311,181500,6595559500,344000,344000,344000,344000,0
|
|
20240311,181400,6595559500,344000,344000,344000,344000,0
|
|
20240311,181300,6595559500,344000,344000,344000,344000,0
|
|
20240311,181200,6595559500,344000,344000,344000,344000,0
|
|
20240311,181100,6595559500,344000,344000,344000,344000,0
|
|
20240311,181000,6595559500,344000,344000,344000,344000,0
|
|
20240311,180900,6595559500,344000,344000,344000,344000,0
|
|
20240311,180800,6595559500,344000,344000,344000,344000,0
|
|
20240311,180700,6595559500,344000,344000,344000,344000,0
|
|
20240311,180600,6595559500,344000,344000,344000,344000,0
|
|
20240311,180500,6595559500,344000,344000,344000,344000,0
|
|
20240311,180400,6595559500,344000,344000,344000,344000,0
|
|
20240311,180300,6595559500,344000,344000,344000,344000,0
|
|
20240311,180200,6595559500,344000,344000,344000,344000,0
|
|
20240311,180100,6595559500,344000,344000,344000,344000,968
|
|
20240311,180000,6595559500,344000,344000,344000,344000,0
|
|
20240311,175900,6595559500,344000,344000,344000,344000,0
|
|
20240311,175800,6595559500,344000,344000,344000,344000,0
|
|
20240311,175700,6595559500,344000,344000,344000,344000,0
|
|
20240311,175600,6595559500,344000,344000,344000,344000,0
|
|
20240311,175500,6595559500,344000,344000,344000,344000,0
|
|
20240311,175400,6595559500,344000,344000,344000,344000,0
|
|
20240311,175300,6595559500,344000,344000,344000,344000,0
|
|
20240311,175200,6595559500,344000,344000,344000,344000,0
|
|
20240311,175100,6595559500,344000,344000,344000,344000,0
|
|
20240311,175000,6595559500,344000,344000,344000,344000,0
|
|
20240311,174900,6595559500,344000,344000,344000,344000,0
|
|
20240311,174800,6595559500,344000,344000,344000,344000,0
|
|
20240311,174700,6595559500,344000,344000,344000,344000,0
|
|
20240311,174600,6595559500,344000,344000,344000,344000,0
|
|
20240311,174500,6595559500,344000,344000,344000,344000,0
|
|
20240311,174400,6595559500,344000,344000,344000,344000,0
|
|
20240311,174300,6595559500,344000,344000,344000,344000,0
|
|
20240311,174200,6595559500,344000,344000,344000,344000,0
|
|
20240311,174100,6595559500,344000,344000,344000,344000,0
|
|
20240311,174000,6595559500,344000,344000,344000,344000,0
|
|
20240311,173900,6595559500,344000,344000,344000,344000,0
|
|
20240311,173800,6595559500,344000,344000,344000,344000,0
|
|
20240311,173700,6595559500,344000,344000,344000,344000,0
|
|
20240311,173600,6595559500,344000,344000,344000,344000,0
|
|
20240311,173500,6595559500,344000,344000,344000,344000,0
|
|
20240311,173400,6595559500,344000,344000,344000,344000,0
|
|
20240311,173300,6595559500,344000,344000,344000,344000,0
|
|
20240311,173200,6595559500,344000,344000,344000,344000,0
|
|
20240311,173100,6595559500,344000,344000,344000,344000,968
|
|
20240311,173000,6595559500,344000,344000,344000,344000,0
|
|
20240311,172900,6595559500,344000,344000,344000,344000,0
|
|
20240311,172800,6595559500,344000,344000,344000,344000,0
|
|
20240311,172700,6595559500,344000,344000,344000,344000,0
|
|
20240311,172600,6595559500,344000,344000,344000,344000,0
|
|
20240311,172500,6595559500,344000,344000,344000,344000,0
|
|
20240311,172400,6595559500,344000,344000,344000,344000,0
|
|
20240311,172300,6595559500,344000,344000,344000,344000,0
|
|
20240311,172200,6595559500,344000,344000,344000,344000,0
|
|
20240311,172100,6595559500,344000,344000,344000,344000,0
|
|
20240311,172000,6595559500,344000,344000,344000,344000,0
|
|
20240311,171900,6595559500,344000,344000,344000,344000,0
|
|
20240311,171800,6595559500,344000,344000,344000,344000,0
|
|
20240311,171700,6595559500,344000,344000,344000,344000,0
|
|
20240311,171600,6595559500,344000,344000,344000,344000,0
|
|
20240311,171500,6595559500,344000,344000,344000,344000,0
|
|
20240311,171400,6595559500,344000,344000,344000,344000,0
|
|
20240311,171300,6595559500,344000,344000,344000,344000,0
|
|
20240311,171200,6595559500,344000,344000,344000,344000,0
|
|
20240311,171100,6595559500,344000,344000,344000,344000,0
|
|
20240311,171000,6595559500,344000,344000,344000,344000,0
|
|
20240311,170900,6595559500,344000,344000,344000,344000,0
|
|
20240311,170800,6595559500,344000,344000,344000,344000,0
|
|
20240311,170700,6595559500,344000,344000,344000,344000,0
|
|
20240311,170600,6595559500,344000,344000,344000,344000,0
|
|
20240311,170500,6595559500,344000,344000,344000,344000,0
|
|
20240311,170400,6595559500,344000,344000,344000,344000,0
|
|
20240311,170300,6595559500,344000,344000,344000,344000,0
|
|
20240311,170200,6595559500,344000,344000,344000,344000,0
|
|
20240311,170100,6595559500,344000,344000,344000,344000,968
|
|
20240311,170000,6595559500,344000,344000,344000,344000,0
|
|
20240311,165900,6595559500,344000,344000,344000,344000,0
|
|
20240311,165800,6595559500,344000,344000,344000,344000,0
|
|
20240311,165700,6595559500,344000,344000,344000,344000,0
|
|
20240311,165600,6595559500,344000,344000,344000,344000,0
|
|
20240311,165500,6595559500,344000,344000,344000,344000,0
|
|
20240311,165400,6595559500,344000,344000,344000,344000,0
|
|
20240311,165300,6595559500,344000,344000,344000,344000,0
|
|
20240311,165200,6595559500,344000,344000,344000,344000,0
|
|
20240311,165100,6595559500,344000,344000,344000,344000,0
|
|
20240311,165000,6595559500,344000,344000,344000,344000,0
|
|
20240311,164900,6595559500,344000,344000,344000,344000,0
|
|
20240311,164800,6595559500,344000,344000,344000,344000,0
|
|
20240311,164700,6595559500,344000,344000,344000,344000,0
|
|
20240311,164600,6595559500,344000,344000,344000,344000,0
|
|
20240311,164500,6595559500,344000,344000,344000,344000,0
|
|
20240311,164400,6595559500,344000,344000,344000,344000,0
|
|
20240311,164300,6595559500,344000,344000,344000,344000,0
|
|
20240311,164200,6595559500,344000,344000,344000,344000,0
|
|
20240311,164100,6595559500,344000,344000,344000,344000,0
|
|
20240311,164000,6595559500,344000,344000,344000,344000,0
|
|
20240311,163900,6595559500,344000,344000,344000,344000,0
|
|
20240311,163800,6595559500,344000,344000,344000,344000,0
|
|
20240311,163700,6595559500,344000,344000,344000,344000,0
|
|
20240311,163600,6595559500,344000,344000,344000,344000,0
|
|
20240311,163500,6595559500,344000,344000,344000,344000,0
|
|
20240311,163400,6595559500,344000,344000,344000,344000,0
|
|
20240311,163300,6595559500,344000,344000,344000,344000,0
|
|
20240311,163200,6595559500,344000,344000,344000,344000,0
|
|
20240311,163100,6595559500,344000,344000,344000,344000,968
|
|
20240311,163000,6595559500,344000,344000,344000,344000,0
|
|
20240311,162900,6595559500,344000,344000,344000,344000,0
|
|
20240311,162800,6595559500,344000,344000,344000,344000,0
|
|
20240311,162700,6595559500,344000,344000,344000,344000,0
|
|
20240311,162600,6595559500,344000,344000,344000,344000,0
|
|
20240311,162500,6595559500,344000,344000,344000,344000,0
|
|
20240311,162400,6595559500,344000,344000,344000,344000,0
|
|
20240311,162300,6595559500,344000,344000,344000,344000,0
|
|
20240311,162200,6595559500,344000,344000,344000,344000,0
|
|
20240311,162100,6595559500,344000,344000,344000,344000,0
|
|
20240311,162000,6595559500,344000,344000,344000,344000,0
|
|
20240311,161900,6595559500,344000,344000,344000,344000,0
|
|
20240311,161800,6595559500,344000,344000,344000,344000,0
|
|
20240311,161700,6595559500,344000,344000,344000,344000,0
|
|
20240311,161600,6595559500,344000,344000,344000,344000,0
|
|
20240311,161500,6595559500,344000,344000,344000,344000,0
|
|
20240311,161400,6595559500,344000,344000,344000,344000,0
|
|
20240311,161300,6595559500,344000,344000,344000,344000,0
|
|
20240311,161200,6595559500,344000,344000,344000,344000,0
|
|
20240311,161100,6595559500,344000,344000,344000,344000,0
|
|
20240311,161000,6595559500,344000,344000,344000,344000,0
|
|
20240311,160900,6595559500,344000,344000,344000,344000,0
|
|
20240311,160800,6595559500,344000,344000,344000,344000,0
|
|
20240311,160700,6595559500,344000,344000,344000,344000,0
|
|
20240311,160600,6595559500,344000,344000,344000,344000,0
|
|
20240311,160500,6595559500,344000,344000,344000,344000,0
|
|
20240311,160400,6595559500,344000,344000,344000,344000,0
|
|
20240311,160300,6595559500,344000,344000,344000,344000,0
|
|
20240311,160200,6595559500,344000,344000,344000,344000,0
|
|
20240311,160100,6595559500,344000,344000,344000,344000,968
|
|
20240311,160000,6595559500,344000,344000,344000,344000,0
|
|
20240311,155900,6595559500,344000,344000,344000,344000,0
|
|
20240311,155800,6595559500,344000,344000,344000,344000,0
|
|
20240311,155700,6595559500,344000,344000,344000,344000,0
|
|
20240311,155600,6595559500,344000,344000,344000,344000,0
|
|
20240311,155500,6595559500,344000,344000,344000,344000,0
|
|
20240311,155400,6595559500,344000,344000,344000,344000,0
|
|
20240311,155300,6595559500,344000,344000,344000,344000,0
|
|
20240311,155200,6595559500,344000,344000,344000,344000,0
|
|
20240311,155100,6595559500,344000,344000,344000,344000,0
|
|
20240311,155000,6595559500,344000,344000,344000,344000,0
|
|
20240311,154900,6595559500,344000,344000,344000,344000,0
|
|
20240311,154800,6595559500,344000,344000,344000,344000,0
|
|
20240311,154700,6595559500,344000,344000,344000,344000,0
|
|
20240311,154600,6595559500,344000,344000,344000,344000,0
|
|
20240311,154500,6595559500,344000,344000,344000,344000,0
|
|
20240311,154400,6595559500,344000,344000,344000,344000,0
|
|
20240311,154300,6595559500,344000,344000,344000,344000,0
|
|
20240311,154200,6595559500,344000,344000,344000,344000,0
|
|
20240311,154100,6595559500,344000,344000,344000,344000,0
|
|
20240311,154000,6595559500,344000,344000,344000,344000,0
|
|
20240311,153900,6595559500,344000,344000,344000,344000,0
|
|
20240311,153800,6595559500,344000,344000,344000,344000,0
|
|
20240311,153700,6595559500,344000,344000,344000,344000,0
|
|
20240311,153600,6595559500,344000,344000,344000,344000,0
|
|
20240311,153500,6595559500,344000,344000,344000,344000,0
|
|
20240311,153400,6595559500,344000,344000,344000,344000,0
|
|
20240311,153300,6595559500,344000,344000,344000,344000,0
|
|
20240311,153200,6595559500,344000,344000,344000,344000,0
|
|
20240311,153100,6595559500,344000,344000,344000,344000,968
|
|
20240311,153000,6595559500,344000,344000,344000,344000,968
|
|
20240311,152900,6262567500,345500,345500,345500,345500,0
|
|
20240311,152800,6262567500,345500,345500,345500,345500,0
|
|
20240311,152700,6262567500,345500,345500,345500,345500,0
|
|
20240311,152600,6262567500,345500,345500,345500,345500,0
|
|
20240311,152500,6262567500,345500,345500,345500,345500,0
|
|
20240311,152400,6262567500,345500,345500,345500,345500,0
|
|
20240311,152300,6262567500,345500,345500,345500,345500,0
|
|
20240311,152200,6262567500,345500,345500,345500,345500,0
|
|
20240311,152100,6262567500,345500,345500,345500,345500,0
|
|
20240311,152000,6262567500,345500,345500,345500,345500,0
|
|
20240311,151900,6262567500,345500,345000,345500,345000,61
|
|
20240311,151800,6241517000,345500,344500,345500,344500,48
|
|
20240311,151700,6224954500,345000,345000,345000,344500,73
|
|
20240311,151600,6199771500,345000,345000,345000,344500,39
|
|
20240311,151500,6186323000,345000,344500,345000,344500,2
|
|
20240311,151400,6185633500,345000,345000,345000,344500,12
|
|
20240311,151300,6181494500,344500,345000,345000,344500,5
|
|
20240311,151200,6179770000,345000,345000,345000,344500,52
|
|
20240311,151100,6161843000,345000,344500,345000,344500,57
|
|
20240311,151000,6142204500,344500,344500,345000,344000,128
|
|
20240311,150900,6098108500,345000,345000,345000,344500,21
|
|
20240311,150800,6090864000,345000,344500,345000,344500,115
|
|
20240311,150700,6051239000,344500,344500,344500,344000,30
|
|
20240311,150600,6040909000,344500,344500,344500,344500,17
|
|
20240311,150500,6035052500,344500,344500,344500,344500,1
|
|
20240311,150400,6034708000,344500,344000,344500,344000,18
|
|
20240311,150300,6028512000,344500,344500,344500,344500,12
|
|
20240311,150200,6024378000,344000,344500,344500,344000,21
|
|
20240311,150100,6017150500,344500,344500,344500,344000,20
|
|
20240311,150000,6010262000,344500,344000,344500,344000,10
|
|
20240311,145900,6006820000,344000,344500,344500,344000,15
|
|
20240311,145800,6001658000,344000,344500,344500,344000,3
|
|
20240311,145700,6000625000,344500,344000,344500,344000,11
|
|
20240311,145600,5996838000,344000,344000,344000,344000,5
|
|
20240311,145500,5995118000,344000,344000,344500,344000,14
|
|
20240311,145400,5990301000,344000,344000,344000,344000,5
|
|
20240311,145300,5988581000,344000,344500,345000,344000,21
|
|
20240311,145200,5981351000,344500,344500,344500,344500,5
|
|
20240311,145100,5979628500,345000,344500,345000,344500,7
|
|
20240311,145000,5977215000,344500,344500,344500,344500,94
|
|
20240311,144900,5944832000,344000,344000,344000,344000,0
|
|
20240311,144800,5944832000,344000,344000,344500,344000,72
|
|
20240311,144700,5920063500,344500,344000,344500,344000,44
|
|
20240311,144600,5904912500,343500,344000,344000,343500,52
|
|
20240311,144500,5887041000,344000,344000,344000,343500,64
|
|
20240311,144400,5865027500,344000,344000,344000,344000,108
|
|
20240311,144300,5827875500,344000,344000,344000,344000,54
|
|
20240311,144200,5809299500,344000,344500,344500,344000,306
|
|
20240311,144100,5703922500,344500,345000,345500,344500,681
|
|
20240311,144000,5469031000,345000,345500,345500,345000,10
|
|
20240311,143900,5465578500,345500,345500,345500,345500,2
|
|
20240311,143800,5464887500,345500,345000,345500,345000,20
|
|
20240311,143700,5457981500,345000,345000,345000,345000,0
|
|
20240311,143600,5457981500,345000,345500,345500,345000,166
|
|
20240311,143500,5400629000,345500,345500,345500,345500,99
|
|
20240311,143400,5366424500,345500,345500,345500,345500,59
|
|
20240311,143300,5346040000,345000,345000,345000,345000,5
|
|
20240311,143200,5344315000,345000,345000,345000,345000,6
|
|
20240311,143100,5342245000,345500,345500,345500,345500,0
|
|
20240311,143000,5342245000,345500,345500,345500,345500,4
|
|
20240311,142900,5340863000,345500,345500,345500,345000,15
|
|
20240311,142800,5335682500,345500,345500,345500,345000,74
|
|
20240311,142700,5310116000,345000,345500,346000,345000,620
|
|
20240311,142600,5095937500,345500,345500,345500,345500,7
|
|
20240311,142500,5093519000,345500,345500,345500,345500,34
|
|
20240311,142400,5081772000,345500,345500,346000,345500,5
|
|
20240311,142300,5080044000,345500,345500,346000,345500,9
|
|
20240311,142200,5076932500,345500,346000,346000,345500,152
|
|
20240311,142100,5024416000,346000,346000,346000,346000,2
|
|
20240311,142000,5023724000,346000,345500,346000,345500,11
|
|
20240311,141900,5019923000,346000,346000,346000,345500,33
|
|
20240311,141800,5008513500,345500,346000,346000,345500,3
|
|
20240311,141700,5007476000,346000,346000,346000,346000,0
|
|
20240311,141600,5007476000,346000,346000,346000,346000,26
|
|
20240311,141500,4998480000,345500,345500,346000,345500,38
|
|
20240311,141400,4985350000,345500,346000,346000,345500,5
|
|
20240311,141300,4983622000,346000,346500,346500,345500,498
|
|
20240311,141200,4811320000,346000,346000,346000,346000,9
|
|
20240311,141100,4808206000,346000,346000,346500,346000,29
|
|
20240311,141000,4798163500,346500,346500,346500,346500,3
|
|
20240311,140900,4797124000,346000,346000,346000,346000,2
|
|
20240311,140800,4796432000,346500,346500,346500,346000,21
|
|
20240311,140700,4789156000,346500,346000,346500,346000,11
|
|
20240311,140600,4785349000,346000,346500,346500,346000,47
|
|
20240311,140500,4769078500,346500,346000,346500,346000,6
|
|
20240311,140400,4767000000,346000,346000,346000,346000,3
|
|
20240311,140300,4765962000,346000,346000,346000,346000,12
|
|
20240311,140200,4761810000,346500,346500,346500,346500,1
|
|
20240311,140100,4761463500,346000,346000,346000,346000,6
|
|
20240311,140000,4759387500,346500,346500,346500,346000,18
|
|
20240311,135900,4753153000,346500,346000,346500,346000,17
|
|
20240311,135800,4747270000,346500,346000,346500,346000,31
|
|
20240311,135700,4736531500,346000,346500,346500,346000,2
|
|
20240311,135600,4735839000,346000,346000,346000,346000,1
|
|
20240311,135500,4735493000,346500,346000,346500,346000,8
|
|
20240311,135400,4732724500,346000,346500,346500,346000,20
|
|
20240311,135300,4725803000,346500,346500,346500,346500,7
|
|
20240311,135200,4723377500,346500,346500,346500,346500,0
|
|
20240311,135100,4723377500,346500,346000,346500,346000,13
|
|
20240311,135000,4718877500,346000,346000,346000,346000,7
|
|
20240311,134900,4716455500,346500,346000,346500,346000,11
|
|
20240311,134800,4712648000,346000,346000,346000,346000,2
|
|
20240311,134700,4711956000,346500,346500,346500,346000,22
|
|
20240311,134600,4704342000,346500,346500,346500,346500,27
|
|
20240311,134500,4694986500,346500,346000,346500,346000,11
|
|
20240311,134400,4691175500,346000,346500,346500,346000,20
|
|
20240311,134300,4684254000,346000,346000,346000,346000,9
|
|
20240311,134200,4681140000,346500,346500,346500,346000,4
|
|
20240311,134100,4679754500,346500,346500,346500,346500,5
|
|
20240311,134000,4678022000,346000,346000,346000,346000,7
|
|
20240311,133900,4675600000,346500,346000,346500,346000,9
|
|
20240311,133800,4672485000,346000,346500,346500,346000,24
|
|
20240311,133700,4664171000,346000,346500,346500,346000,10
|
|
20240311,133600,4660709000,346500,346000,346500,346000,10
|
|
20240311,133500,4657248500,346500,346500,346500,346000,29
|
|
20240311,133400,4647203500,346500,346000,346500,346000,14
|
|
20240311,133300,4642353000,346500,346500,346500,346500,9
|
|
20240311,133200,4639234500,346500,346000,346500,346000,53
|
|
20240311,133100,4620870500,346000,346000,346000,346000,9
|
|
20240311,133000,4617756500,346500,346500,346500,346500,2
|
|
20240311,132900,4617063500,346000,346000,346000,346000,15
|
|
20240311,132800,4611873500,346000,346000,346000,346000,2
|
|
20240311,132700,4611181500,346000,346000,346500,346000,23
|
|
20240311,132600,4603216500,346500,346500,346500,346500,3
|
|
20240311,132500,4602177000,346500,346500,346500,346000,3
|
|
20240311,132400,4601138000,346500,346000,346500,346000,8
|
|
20240311,132300,4598366500,346000,346000,346000,346000,176
|
|
20240311,132200,4537470500,346000,346000,346000,346000,73
|
|
20240311,132100,4512212500,346500,346500,346500,346000,589
|
|
20240311,132000,4308331000,346500,346500,346500,346500,155
|
|
20240311,131900,4254623500,346500,346500,346500,346500,39
|
|
20240311,131800,4241110000,346500,346500,346500,346500,143
|
|
20240311,131700,4191560500,346000,346000,346000,346000,2
|
|
20240311,131600,4190868500,346000,346500,346500,346000,12
|
|
20240311,131500,4186716000,346500,346000,346500,346000,12
|
|
20240311,131400,4182563000,346500,346000,346500,346000,3
|
|
20240311,131300,4181524500,346500,346500,346500,346500,15
|
|
20240311,131200,4176327000,346000,346500,346500,346000,7
|
|
20240311,131100,4173904500,346500,346000,346500,346000,33
|
|
20240311,131000,4162476000,346000,346000,346000,346000,0
|
|
20240311,130900,4162476000,346000,346500,346500,346000,4
|
|
20240311,130800,4161091000,346000,346000,346000,346000,3
|
|
20240311,130700,4160053000,346000,346000,346500,346000,18
|
|
20240311,130600,4153824000,346500,346500,346500,346500,9
|
|
20240311,130500,4150705500,346500,346500,346500,346500,3
|
|
20240311,130400,4149666000,346500,346500,346500,346000,346
|
|
20240311,130300,4029779500,347000,346500,347000,346500,2
|
|
20240311,130200,4029086000,346500,347000,347000,346500,21
|
|
20240311,130100,4021809000,346500,346500,346500,346500,2
|
|
20240311,130000,4021116000,346500,346500,346500,346500,16
|
|
20240311,125900,4015572000,346500,346500,346500,346500,8
|
|
20240311,125800,4012800000,346500,346500,346500,346500,21
|
|
20240311,125700,4005523500,346500,346500,346500,346500,5
|
|
20240311,125600,4003791000,346500,346500,346500,346500,0
|
|
20240311,125500,4003791000,346500,346500,346500,346500,7
|
|
20240311,125400,4001365500,346500,346500,346500,346500,12
|
|
20240311,125300,3997207500,346500,346500,346500,346500,6
|
|
20240311,125200,3995128500,347000,346500,347000,346500,17
|
|
20240311,125100,3989233000,346500,347000,347000,346500,6
|
|
20240311,125000,3987153500,346500,346500,346500,346500,11
|
|
20240311,124900,3983342000,346500,346500,347000,346500,8
|
|
20240311,124800,3980569500,347000,347000,347000,347000,5
|
|
20240311,124700,3978834500,346500,347000,347000,346500,10
|
|
20240311,124600,3975369000,347000,347000,347000,346500,26
|
|
20240311,124500,3966352000,346500,346500,347000,346500,6
|
|
20240311,124400,3964271500,346500,346500,346500,346500,5
|
|
20240311,124300,3962539000,346500,346500,346500,346500,11
|
|
20240311,124200,3958727500,346500,346500,346500,346500,14
|
|
20240311,124100,3953876500,347000,346500,347000,346500,23
|
|
20240311,124000,3945903000,346500,347000,347000,346500,28
|
|
20240311,123900,3936200000,346500,346500,347000,346500,16
|
|
20240311,123800,3930650500,346500,347000,347000,346500,12
|
|
20240311,123700,3926492000,347000,346500,347000,346500,22
|
|
20240311,123600,3918859000,346500,346500,346500,346500,10
|
|
20240311,123500,3915394000,346500,346500,347000,346500,56
|
|
20240311,123400,3895989500,346500,346500,346500,346500,126
|
|
20240311,123300,3852330500,346500,346500,346500,346500,40
|
|
20240311,123200,3838470500,346500,346500,346500,346500,6
|
|
20240311,123100,3836391500,346500,346500,346500,346500,16
|
|
20240311,123000,3830847500,346500,346500,346500,346500,7
|
|
20240311,122900,3828422000,346500,347000,347000,346500,7
|
|
20240311,122800,3825996000,346500,346500,346500,346500,4
|
|
20240311,122700,3824610000,346500,346500,346500,346500,5
|
|
20240311,122600,3822877500,346500,346500,346500,346500,13
|
|
20240311,122500,3818373000,346500,346500,346500,346500,6
|
|
20240311,122400,3816294000,346500,347000,347000,346500,10
|
|
20240311,122300,3812828500,347000,346500,347000,346500,49
|
|
20240311,122200,3795828500,346500,346500,346500,346500,9
|
|
20240311,122100,3792710000,346500,346500,346500,346500,6
|
|
20240311,122000,3790631000,346500,346500,346500,346500,5
|
|
20240311,121900,3788898500,346500,346500,346500,346500,10
|
|
20240311,121800,3785433500,346500,346500,346500,346500,8
|
|
20240311,121700,3782661500,346500,346500,346500,346500,5
|
|
20240311,121600,3780929000,346500,347000,347000,346500,7
|
|
20240311,121500,3778503000,347000,346500,347000,346500,17
|
|
20240311,121400,3772605000,346500,346500,346500,346500,18
|
|
20240311,121300,3766368000,346500,346500,346500,346500,12
|
|
20240311,121200,3762210000,346500,346500,346500,346500,46
|
|
20240311,121100,3746271000,346500,346500,346500,346500,1
|
|
20240311,121000,3745924500,346500,346500,347000,346500,21
|
|
20240311,120900,3738647000,347000,346000,347000,346000,100
|
|
20240311,120800,3704019000,346500,346000,346500,346000,6
|
|
20240311,120700,3701942500,346000,346500,346500,346000,57
|
|
20240311,120600,3682203500,346000,346000,346500,346000,64
|
|
20240311,120500,3660033000,346500,346500,346500,346000,11
|
|
20240311,120400,3656224500,346500,346000,346500,346000,9
|
|
20240311,120300,3653109500,346500,346000,346500,346000,18
|
|
20240311,120200,3646881000,346000,346000,346000,346000,6
|
|
20240311,120100,3644805000,346000,346000,346500,346000,39
|
|
20240311,120000,3631301000,346500,346500,346500,346500,7
|
|
20240311,115900,3628875500,346000,346000,346000,346000,5
|
|
20240311,115800,3627145500,346000,346000,346000,346000,7
|
|
20240311,115700,3624723500,346000,346000,346000,346000,13
|
|
20240311,115600,3620225500,346000,346000,346000,346000,14
|
|
20240311,115500,3615381500,346000,346000,346500,346000,19
|
|
20240311,115400,3608805000,346000,346000,346000,346000,17
|
|
20240311,115300,3602923000,346500,346000,346500,346000,40
|
|
20240311,115200,3589072000,346500,346500,346500,346000,62
|
|
20240311,115100,3567590500,346500,346000,346500,346000,114
|
|
20240311,115000,3528126500,346500,346000,346500,346000,42
|
|
20240311,114900,3513578500,346500,346500,346500,346000,432
|
|
20240311,114800,3363904500,346500,346500,346500,346500,10
|
|
20240311,114700,3360439500,346500,346500,346500,346500,14
|
|
20240311,114600,3355588500,346500,347000,347000,346500,198
|
|
20240311,114500,3286910500,347000,347000,347000,347000,12
|
|
20240311,114400,3282746500,347000,347500,347500,347000,5
|
|
20240311,114300,3281011000,347500,347000,347500,347000,12
|
|
20240311,114200,3276846500,347000,347000,347000,347000,11
|
|
20240311,114100,3273029500,347000,347000,347000,347000,7
|
|
20240311,114000,3270600500,347000,347000,347000,347000,33
|
|
20240311,113900,3259149500,347000,347000,347000,347000,15
|
|
20240311,113800,3253944500,347000,347000,347000,347000,6
|
|
20240311,113700,3251862500,347000,347000,347000,347000,9
|
|
20240311,113600,3248739500,347000,347000,347000,347000,14
|
|
20240311,113500,3243881500,347000,347000,347000,347000,7
|
|
20240311,113400,3241452500,347000,347000,347000,347000,4
|
|
20240311,113300,3240064500,347000,347000,347000,347000,6
|
|
20240311,113200,3237982500,347000,347000,347500,347000,21
|
|
20240311,113100,3230694500,347000,347000,347000,347000,17
|
|
20240311,113000,3224795500,347500,347500,347500,347500,3
|
|
20240311,112900,3223753000,347000,347500,347500,347000,18
|
|
20240311,112800,3217506000,347500,347000,347500,347000,16
|
|
20240311,112700,3211952500,347000,347000,347000,347000,33
|
|
20240311,112600,3200501500,347500,347000,347500,347000,25
|
|
20240311,112500,3191826000,347000,347000,347000,347000,19
|
|
20240311,112400,3185233000,347000,347000,347000,347000,35
|
|
20240311,112300,3173088000,347000,347000,347000,347000,4
|
|
20240311,112200,3171700000,347500,347500,347500,347000,39
|
|
20240311,112100,3158157500,347000,347000,347000,347000,17
|
|
20240311,112000,3152258500,347000,347000,347000,346500,43
|
|
20240311,111900,3137339500,347000,346500,347000,346500,40
|
|
20240311,111800,3123469500,347000,346500,347000,346500,22
|
|
20240311,111700,3115836500,346500,347500,347500,346500,348
|
|
20240311,111600,2995088000,347500,347000,347500,347000,14
|
|
20240311,111500,2990228000,347000,347500,347500,347000,16
|
|
20240311,111400,2984675500,347000,347000,347500,347000,42
|
|
20240311,111300,2970098000,347000,347000,347000,347000,22
|
|
20240311,111200,2962464000,347500,347500,347500,347000,62
|
|
20240311,111100,2940939500,347500,347000,347500,347000,83
|
|
20240311,111000,2912105500,347000,347500,348000,347000,251
|
|
20240311,110900,2824888000,347500,347500,347500,347500,19
|
|
20240311,110800,2818285500,347500,347500,348000,347500,15
|
|
20240311,110700,2813072500,348000,347500,348000,347500,37
|
|
20240311,110600,2800214000,347500,348000,348000,347500,36
|
|
20240311,110500,2787688500,348000,347500,348000,347500,79
|
|
20240311,110400,2760235000,348000,347500,348000,347500,10
|
|
20240311,110300,2756758500,347500,348000,348000,347500,2
|
|
20240311,110200,2756063000,347500,347500,348000,347500,29
|
|
20240311,110100,2745973500,347500,347500,347500,347500,8
|
|
20240311,110000,2743193500,347500,348000,348000,347500,59
|
|
20240311,105900,2722665500,348000,348000,348000,347500,33
|
|
20240311,105800,2711185500,347500,348000,348500,347500,209
|
|
20240311,105700,2638467000,348000,348000,348000,348000,82
|
|
20240311,105600,2609931000,348000,348500,348500,348000,94
|
|
20240311,105500,2577184000,348500,348500,348500,348500,38
|
|
20240311,105400,2563941000,348500,348000,348500,348000,7
|
|
20240311,105300,2561504000,349000,348000,349000,348000,43
|
|
20240311,105200,2546521000,348500,349000,349000,348500,8
|
|
20240311,105100,2543729500,349000,348500,349000,348000,51
|
|
20240311,105000,2525960000,348500,348500,348500,348500,10
|
|
20240311,104900,2522475000,348500,348000,348500,348000,32
|
|
20240311,104800,2511326000,348000,348000,348000,348000,8
|
|
20240311,104700,2508542000,349000,348500,349000,348000,56
|
|
20240311,104600,2489028500,348500,348500,348500,348500,6
|
|
20240311,104500,2486937500,348500,348500,348500,348500,3
|
|
20240311,104400,2485892000,348500,349000,349000,348500,31
|
|
20240311,104300,2475079000,349000,349000,349000,349000,24
|
|
20240311,104200,2466703000,348500,348500,348500,348500,114
|
|
20240311,104100,2426974000,348500,348000,348500,348000,48
|
|
20240311,104000,2410269500,348000,348500,348500,348000,75
|
|
20240311,103900,2384138500,348000,348000,348500,348000,34
|
|
20240311,103800,2372291500,348000,348000,348000,348000,73
|
|
20240311,103700,2346887500,348000,349000,349000,348000,122
|
|
20240311,103600,2304376500,349000,349000,349000,348500,62
|
|
20240311,103500,2282758000,349500,349000,349500,348500,34
|
|
20240311,103400,2270894000,349000,349000,349000,349000,3
|
|
20240311,103300,2269847000,349000,349000,349000,349000,14
|
|
20240311,103200,2264961000,349000,350000,350000,349000,152
|
|
20240311,103100,2211837000,349500,349500,349500,349500,3
|
|
20240311,103000,2210788500,350000,350000,350000,350000,1
|
|
20240311,102900,2210438500,349500,349500,349500,349500,7
|
|
20240311,102800,2207992000,350000,349500,350000,349500,17
|
|
20240311,102700,2202045500,349500,350000,350000,349500,2
|
|
20240311,102600,2201346000,350000,350000,350000,349500,26
|
|
20240311,102500,2192246500,349500,350000,350500,349500,32
|
|
20240311,102400,2181046500,350000,350000,350000,350000,7
|
|
20240311,102300,2178596500,350000,350000,350000,350000,1
|
|
20240311,102200,2178246500,350500,350000,350500,350000,49
|
|
20240311,102100,2161079500,350500,350000,350500,350000,22
|
|
20240311,102000,2153370500,350000,350000,350000,350000,22
|
|
20240311,101900,2145670500,350500,350000,350500,350000,18
|
|
20240311,101800,2139364000,350000,351000,351000,350000,28
|
|
20240311,101700,2129550000,351000,351000,351000,351000,64
|
|
20240311,101600,2107086000,351500,351500,351500,351500,42
|
|
20240311,101500,2092323000,352000,351500,352000,351500,5
|
|
20240311,101400,2090563500,352000,351500,352000,351000,30
|
|
20240311,101300,2080017500,351500,352500,352500,351500,47
|
|
20240311,101200,2063473500,352500,352500,352500,352500,30
|
|
20240311,101100,2052898500,352500,353500,353500,352500,28
|
|
20240311,101000,2043019500,353000,353500,353500,353000,66
|
|
20240311,100900,2019694000,353000,353000,353000,352000,26
|
|
20240311,100800,2010526000,353000,352500,353000,352500,51
|
|
20240311,100700,1992530000,353000,352500,353000,351500,22
|
|
20240311,100600,1984773500,352500,352500,352500,351500,115
|
|
20240311,100500,1944241000,352500,352000,352500,352000,54
|
|
20240311,100400,1925228000,352000,352000,352000,352000,8
|
|
20240311,100300,1922412000,352500,352500,352500,352500,74
|
|
20240311,100200,1896327000,352500,352000,352500,352000,41
|
|
20240311,100100,1881881000,352000,352000,352000,352000,6
|
|
20240311,100000,1879769000,351500,351500,352000,351500,10
|
|
20240311,095900,1876253500,352000,351500,352000,351500,5
|
|
20240311,095800,1874494500,351000,352500,352500,351000,101
|
|
20240311,095700,1838968000,352500,352500,352500,352500,186
|
|
20240311,095600,1773403000,352500,352000,352500,351500,249
|
|
20240311,095500,1685799500,352000,351000,352000,351000,53
|
|
20240311,095400,1667166500,351000,351000,351000,351000,12
|
|
20240311,095300,1662954500,350500,350500,350500,350500,39
|
|
20240311,095200,1649285000,350500,350500,350500,350500,1
|
|
20240311,095100,1648934500,350000,350000,350000,350000,116
|
|
20240311,095000,1608334500,350000,349500,350000,349500,21
|
|
20240311,094900,1600994000,349500,349500,349500,349500,0
|
|
20240311,094800,1600994000,349500,348500,349500,348500,358
|
|
20240311,094700,1476048500,348000,348000,348000,348000,10
|
|
20240311,094600,1472568500,348000,348500,348500,348000,92
|
|
20240311,094500,1440549500,348000,347500,348000,347500,10
|
|
20240311,094400,1437070500,347500,348000,348000,347500,91
|
|
20240311,094300,1405430500,348000,349000,349000,348000,161
|
|
20240311,094200,1349347000,349000,349000,349000,349000,13
|
|
20240311,094100,1344810000,348500,348500,349000,348500,17
|
|
20240311,094000,1338878500,348500,348500,348500,348500,31
|
|
20240311,093900,1328075000,348500,348500,348500,348500,88
|
|
20240311,093800,1297407000,348500,348500,348500,348500,3
|
|
20240311,093700,1296361500,349000,349000,349000,349000,47
|
|
20240311,093600,1279958500,349000,349000,349000,349000,12
|
|
20240311,093500,1275770500,349500,349500,349500,349000,19
|
|
20240311,093400,1269134000,349000,349000,349000,349000,8
|
|
20240311,093300,1266342000,349000,349500,349500,349000,6
|
|
20240311,093200,1264246000,349000,349500,349500,349000,29
|
|
20240311,093100,1254118500,349500,349500,349500,349000,26
|
|
20240311,093000,1245034500,349500,348000,349500,348000,32
|
|
20240311,092900,1233877500,348000,348000,348000,347500,30
|
|
20240311,092800,1223442500,347500,347500,347500,347500,27
|
|
20240311,092700,1214060000,347500,347000,347500,347000,152
|
|
20240311,092600,1161282000,347000,347000,347500,347000,62
|
|
20240311,092500,1139751000,347000,347000,347000,347000,69
|
|
20240311,092400,1115808000,347000,348000,348500,347000,331
|
|
20240311,092300,1000846500,348000,349000,349000,348000,505
|
|
20240311,092200,824835500,349000,349500,349500,349000,31
|
|
20240311,092100,814015500,349000,350000,350000,349000,51
|
|
20240311,092000,796197500,349500,349500,349500,349500,1
|
|
20240311,091900,795848000,349500,350000,350000,349500,8
|
|
20240311,091800,793051500,350000,350000,350000,350000,23
|
|
20240311,091700,785001500,350000,349000,350000,349000,265
|
|
20240311,091600,692344000,349000,349000,349000,348500,128
|
|
20240311,091500,647699000,349000,349000,349000,348500,68
|
|
20240311,091400,623989000,349000,348500,349500,348500,36
|
|
20240311,091300,611427500,349000,349500,350000,349000,238
|
|
20240311,091200,528313000,349500,349500,350000,349500,48
|
|
20240311,091100,511532500,350000,350500,351500,349500,176
|
|
20240311,091000,449929000,350500,350500,350500,350500,66
|
|
20240311,090900,426796000,350500,351500,351500,350500,9
|
|
20240311,090800,423639500,351500,350000,351500,350000,8
|
|
20240311,090700,420838000,350000,350000,350000,350000,33
|
|
20240311,090600,409288000,350000,351000,352500,350000,140
|
|
20240311,090500,360171500,351000,352000,353000,350500,26
|
|
20240311,090400,351032500,350500,350500,350500,350000,120
|
|
20240311,090300,308988000,350000,350500,351000,350000,173
|
|
20240311,090200,248362500,350500,353000,353500,350000,106
|
|
20240311,090100,211112500,353500,351000,353500,350000,165
|
|
20240311,090000,153216500,350500,355000,355500,350500,432
|