724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,210100,5736447000,345500,345500,345500,345500,650
|
|
20240312,210000,5736447000,345500,345500,345500,345500,0
|
|
20240312,205900,5736447000,345500,345500,345500,345500,0
|
|
20240312,205800,5736447000,345500,345500,345500,345500,0
|
|
20240312,205700,5736447000,345500,345500,345500,345500,0
|
|
20240312,205600,5736447000,345500,345500,345500,345500,0
|
|
20240312,205500,5736447000,345500,345500,345500,345500,0
|
|
20240312,205400,5736447000,345500,345500,345500,345500,0
|
|
20240312,205300,5736447000,345500,345500,345500,345500,0
|
|
20240312,205200,5736447000,345500,345500,345500,345500,0
|
|
20240312,205100,5736447000,345500,345500,345500,345500,0
|
|
20240312,205000,5736447000,345500,345500,345500,345500,0
|
|
20240312,204900,5736447000,345500,345500,345500,345500,0
|
|
20240312,204800,5736447000,345500,345500,345500,345500,0
|
|
20240312,204700,5736447000,345500,345500,345500,345500,0
|
|
20240312,204600,5736447000,345500,345500,345500,345500,0
|
|
20240312,204500,5736447000,345500,345500,345500,345500,0
|
|
20240312,204400,5736447000,345500,345500,345500,345500,0
|
|
20240312,204300,5736447000,345500,345500,345500,345500,0
|
|
20240312,204200,5736447000,345500,345500,345500,345500,0
|
|
20240312,204100,5736447000,345500,345500,345500,345500,0
|
|
20240312,204000,5736447000,345500,345500,345500,345500,0
|
|
20240312,203900,5736447000,345500,345500,345500,345500,0
|
|
20240312,203800,5736447000,345500,345500,345500,345500,0
|
|
20240312,203700,5736447000,345500,345500,345500,345500,0
|
|
20240312,203600,5736447000,345500,345500,345500,345500,0
|
|
20240312,203500,5736447000,345500,345500,345500,345500,0
|
|
20240312,203400,5736447000,345500,345500,345500,345500,0
|
|
20240312,203300,5736447000,345500,345500,345500,345500,0
|
|
20240312,203200,5736447000,345500,345500,345500,345500,0
|
|
20240312,203100,5736447000,345500,345500,345500,345500,650
|
|
20240312,203000,5736447000,345500,345500,345500,345500,0
|
|
20240312,202900,5736447000,345500,345500,345500,345500,0
|
|
20240312,202800,5736447000,345500,345500,345500,345500,0
|
|
20240312,202700,5736447000,345500,345500,345500,345500,0
|
|
20240312,202600,5736447000,345500,345500,345500,345500,0
|
|
20240312,202500,5736447000,345500,345500,345500,345500,0
|
|
20240312,202400,5736447000,345500,345500,345500,345500,0
|
|
20240312,202300,5736447000,345500,345500,345500,345500,0
|
|
20240312,202200,5736447000,345500,345500,345500,345500,0
|
|
20240312,202100,5736447000,345500,345500,345500,345500,0
|
|
20240312,202000,5736447000,345500,345500,345500,345500,0
|
|
20240312,201900,5736447000,345500,345500,345500,345500,0
|
|
20240312,201800,5736447000,345500,345500,345500,345500,0
|
|
20240312,201700,5736447000,345500,345500,345500,345500,0
|
|
20240312,201600,5736447000,345500,345500,345500,345500,0
|
|
20240312,201500,5736447000,345500,345500,345500,345500,0
|
|
20240312,201400,5736447000,345500,345500,345500,345500,0
|
|
20240312,201300,5736447000,345500,345500,345500,345500,0
|
|
20240312,201200,5736447000,345500,345500,345500,345500,0
|
|
20240312,201100,5736447000,345500,345500,345500,345500,0
|
|
20240312,201000,5736447000,345500,345500,345500,345500,0
|
|
20240312,200900,5736447000,345500,345500,345500,345500,0
|
|
20240312,200800,5736447000,345500,345500,345500,345500,0
|
|
20240312,200700,5736447000,345500,345500,345500,345500,0
|
|
20240312,200600,5736447000,345500,345500,345500,345500,0
|
|
20240312,200500,5736447000,345500,345500,345500,345500,0
|
|
20240312,200400,5736447000,345500,345500,345500,345500,0
|
|
20240312,200300,5736447000,345500,345500,345500,345500,0
|
|
20240312,200200,5736447000,345500,345500,345500,345500,0
|
|
20240312,200100,5736447000,345500,345500,345500,345500,650
|
|
20240312,200000,5736447000,345500,345500,345500,345500,0
|
|
20240312,195900,5736447000,345500,345500,345500,345500,0
|
|
20240312,195800,5736447000,345500,345500,345500,345500,0
|
|
20240312,195700,5736447000,345500,345500,345500,345500,0
|
|
20240312,195600,5736447000,345500,345500,345500,345500,0
|
|
20240312,195500,5736447000,345500,345500,345500,345500,0
|
|
20240312,195400,5736447000,345500,345500,345500,345500,0
|
|
20240312,195300,5736447000,345500,345500,345500,345500,0
|
|
20240312,195200,5736447000,345500,345500,345500,345500,0
|
|
20240312,195100,5736447000,345500,345500,345500,345500,0
|
|
20240312,195000,5736447000,345500,345500,345500,345500,0
|
|
20240312,194900,5736447000,345500,345500,345500,345500,0
|
|
20240312,194800,5736447000,345500,345500,345500,345500,0
|
|
20240312,194700,5736447000,345500,345500,345500,345500,0
|
|
20240312,194600,5736447000,345500,345500,345500,345500,0
|
|
20240312,194500,5736447000,345500,345500,345500,345500,0
|
|
20240312,194400,5736447000,345500,345500,345500,345500,0
|
|
20240312,194300,5736447000,345500,345500,345500,345500,0
|
|
20240312,194200,5736447000,345500,345500,345500,345500,0
|
|
20240312,194100,5736447000,345500,345500,345500,345500,0
|
|
20240312,194000,5736447000,345500,345500,345500,345500,0
|
|
20240312,193900,5736447000,345500,345500,345500,345500,0
|
|
20240312,193800,5736447000,345500,345500,345500,345500,0
|
|
20240312,193700,5736447000,345500,345500,345500,345500,0
|
|
20240312,193600,5736447000,345500,345500,345500,345500,0
|
|
20240312,193500,5736447000,345500,345500,345500,345500,0
|
|
20240312,193400,5736447000,345500,345500,345500,345500,0
|
|
20240312,193300,5736447000,345500,345500,345500,345500,0
|
|
20240312,193200,5736447000,345500,345500,345500,345500,0
|
|
20240312,193100,5736447000,345500,345500,345500,345500,650
|
|
20240312,193000,5736447000,345500,345500,345500,345500,0
|
|
20240312,192900,5736447000,345500,345500,345500,345500,0
|
|
20240312,192800,5736447000,345500,345500,345500,345500,0
|
|
20240312,192700,5736447000,345500,345500,345500,345500,0
|
|
20240312,192600,5736447000,345500,345500,345500,345500,0
|
|
20240312,192500,5736447000,345500,345500,345500,345500,0
|
|
20240312,192400,5736447000,345500,345500,345500,345500,0
|
|
20240312,192300,5736447000,345500,345500,345500,345500,0
|
|
20240312,192200,5736447000,345500,345500,345500,345500,0
|
|
20240312,192100,5736447000,345500,345500,345500,345500,0
|
|
20240312,192000,5736447000,345500,345500,345500,345500,0
|
|
20240312,191900,5736447000,345500,345500,345500,345500,0
|
|
20240312,191800,5736447000,345500,345500,345500,345500,0
|
|
20240312,191700,5736447000,345500,345500,345500,345500,0
|
|
20240312,191600,5736447000,345500,345500,345500,345500,0
|
|
20240312,191500,5736447000,345500,345500,345500,345500,0
|
|
20240312,191400,5736447000,345500,345500,345500,345500,0
|
|
20240312,191300,5736447000,345500,345500,345500,345500,0
|
|
20240312,191200,5736447000,345500,345500,345500,345500,0
|
|
20240312,191100,5736447000,345500,345500,345500,345500,0
|
|
20240312,191000,5736447000,345500,345500,345500,345500,0
|
|
20240312,190900,5736447000,345500,345500,345500,345500,0
|
|
20240312,190800,5736447000,345500,345500,345500,345500,0
|
|
20240312,190700,5736447000,345500,345500,345500,345500,0
|
|
20240312,190600,5736447000,345500,345500,345500,345500,0
|
|
20240312,190500,5736447000,345500,345500,345500,345500,0
|
|
20240312,190400,5736447000,345500,345500,345500,345500,0
|
|
20240312,190300,5736447000,345500,345500,345500,345500,0
|
|
20240312,190200,5736447000,345500,345500,345500,345500,0
|
|
20240312,190100,5736447000,345500,345500,345500,345500,650
|
|
20240312,190000,5736447000,345500,345500,345500,345500,0
|
|
20240312,185900,5736447000,345500,345500,345500,345500,0
|
|
20240312,185800,5736447000,345500,345500,345500,345500,0
|
|
20240312,185700,5736447000,345500,345500,345500,345500,0
|
|
20240312,185600,5736447000,345500,345500,345500,345500,0
|
|
20240312,185500,5736447000,345500,345500,345500,345500,0
|
|
20240312,185400,5736447000,345500,345500,345500,345500,0
|
|
20240312,185300,5736447000,345500,345500,345500,345500,0
|
|
20240312,185200,5736447000,345500,345500,345500,345500,0
|
|
20240312,185100,5736447000,345500,345500,345500,345500,0
|
|
20240312,185000,5736447000,345500,345500,345500,345500,0
|
|
20240312,184900,5736447000,345500,345500,345500,345500,0
|
|
20240312,184800,5736447000,345500,345500,345500,345500,0
|
|
20240312,184700,5736447000,345500,345500,345500,345500,0
|
|
20240312,184600,5736447000,345500,345500,345500,345500,0
|
|
20240312,184500,5736447000,345500,345500,345500,345500,0
|
|
20240312,184400,5736447000,345500,345500,345500,345500,0
|
|
20240312,184300,5736447000,345500,345500,345500,345500,0
|
|
20240312,184200,5736447000,345500,345500,345500,345500,0
|
|
20240312,184100,5736447000,345500,345500,345500,345500,0
|
|
20240312,184000,5736447000,345500,345500,345500,345500,0
|
|
20240312,183900,5736447000,345500,345500,345500,345500,0
|
|
20240312,183800,5736447000,345500,345500,345500,345500,0
|
|
20240312,183700,5736447000,345500,345500,345500,345500,0
|
|
20240312,183600,5736447000,345500,345500,345500,345500,0
|
|
20240312,183500,5736447000,345500,345500,345500,345500,0
|
|
20240312,183400,5736447000,345500,345500,345500,345500,0
|
|
20240312,183300,5736447000,345500,345500,345500,345500,0
|
|
20240312,183200,5736447000,345500,345500,345500,345500,0
|
|
20240312,183100,5736447000,345500,345500,345500,345500,650
|
|
20240312,183000,5736447000,345500,345500,345500,345500,0
|
|
20240312,182900,5736447000,345500,345500,345500,345500,0
|
|
20240312,182800,5736447000,345500,345500,345500,345500,0
|
|
20240312,182700,5736447000,345500,345500,345500,345500,0
|
|
20240312,182600,5736447000,345500,345500,345500,345500,0
|
|
20240312,182500,5736447000,345500,345500,345500,345500,0
|
|
20240312,182400,5736447000,345500,345500,345500,345500,0
|
|
20240312,182300,5736447000,345500,345500,345500,345500,0
|
|
20240312,182200,5736447000,345500,345500,345500,345500,0
|
|
20240312,182100,5736447000,345500,345500,345500,345500,0
|
|
20240312,182000,5736447000,345500,345500,345500,345500,0
|
|
20240312,181900,5736447000,345500,345500,345500,345500,0
|
|
20240312,181800,5736447000,345500,345500,345500,345500,0
|
|
20240312,181700,5736447000,345500,345500,345500,345500,0
|
|
20240312,181600,5736447000,345500,345500,345500,345500,0
|
|
20240312,181500,5736447000,345500,345500,345500,345500,0
|
|
20240312,181400,5736447000,345500,345500,345500,345500,0
|
|
20240312,181300,5736447000,345500,345500,345500,345500,0
|
|
20240312,181200,5736447000,345500,345500,345500,345500,0
|
|
20240312,181100,5736447000,345500,345500,345500,345500,0
|
|
20240312,181000,5736447000,345500,345500,345500,345500,0
|
|
20240312,180900,5736447000,345500,345500,345500,345500,0
|
|
20240312,180800,5736447000,345500,345500,345500,345500,0
|
|
20240312,180700,5736447000,345500,345500,345500,345500,0
|
|
20240312,180600,5736447000,345500,345500,345500,345500,0
|
|
20240312,180500,5736447000,345500,345500,345500,345500,0
|
|
20240312,180400,5736447000,345500,345500,345500,345500,0
|
|
20240312,180300,5736447000,345500,345500,345500,345500,0
|
|
20240312,180200,5736447000,345500,345500,345500,345500,0
|
|
20240312,180100,5736447000,345500,345500,345500,345500,650
|
|
20240312,180000,5736447000,345500,345500,345500,345500,0
|
|
20240312,175900,5736447000,345500,345500,345500,345500,0
|
|
20240312,175800,5736447000,345500,345500,345500,345500,0
|
|
20240312,175700,5736447000,345500,345500,345500,345500,0
|
|
20240312,175600,5736447000,345500,345500,345500,345500,0
|
|
20240312,175500,5736447000,345500,345500,345500,345500,0
|
|
20240312,175400,5736447000,345500,345500,345500,345500,0
|
|
20240312,175300,5736447000,345500,345500,345500,345500,0
|
|
20240312,175200,5736447000,345500,345500,345500,345500,0
|
|
20240312,175100,5736447000,345500,345500,345500,345500,0
|
|
20240312,175000,5736447000,345500,345500,345500,345500,0
|
|
20240312,174900,5736447000,345500,345500,345500,345500,0
|
|
20240312,174800,5736447000,345500,345500,345500,345500,0
|
|
20240312,174700,5736447000,345500,345500,345500,345500,0
|
|
20240312,174600,5736447000,345500,345500,345500,345500,0
|
|
20240312,174500,5736447000,345500,345500,345500,345500,0
|
|
20240312,174400,5736447000,345500,345500,345500,345500,0
|
|
20240312,174300,5736447000,345500,345500,345500,345500,0
|
|
20240312,174200,5736447000,345500,345500,345500,345500,0
|
|
20240312,174100,5736447000,345500,345500,345500,345500,0
|
|
20240312,174000,5736447000,345500,345500,345500,345500,0
|
|
20240312,173900,5736447000,345500,345500,345500,345500,0
|
|
20240312,173800,5736447000,345500,345500,345500,345500,0
|
|
20240312,173700,5736447000,345500,345500,345500,345500,0
|
|
20240312,173600,5736447000,345500,345500,345500,345500,0
|
|
20240312,173500,5736447000,345500,345500,345500,345500,0
|
|
20240312,173400,5736447000,345500,345500,345500,345500,0
|
|
20240312,173300,5736447000,345500,345500,345500,345500,0
|
|
20240312,173200,5736447000,345500,345500,345500,345500,0
|
|
20240312,173100,5736447000,345500,345500,345500,345500,650
|
|
20240312,173000,5736447000,345500,345500,345500,345500,0
|
|
20240312,172900,5736447000,345500,345500,345500,345500,0
|
|
20240312,172800,5736447000,345500,345500,345500,345500,0
|
|
20240312,172700,5736447000,345500,345500,345500,345500,0
|
|
20240312,172600,5736447000,345500,345500,345500,345500,0
|
|
20240312,172500,5736447000,345500,345500,345500,345500,0
|
|
20240312,172400,5736447000,345500,345500,345500,345500,0
|
|
20240312,172300,5736447000,345500,345500,345500,345500,0
|
|
20240312,172200,5736447000,345500,345500,345500,345500,0
|
|
20240312,172100,5736447000,345500,345500,345500,345500,0
|
|
20240312,172000,5736447000,345500,345500,345500,345500,0
|
|
20240312,171900,5736447000,345500,345500,345500,345500,0
|
|
20240312,171800,5736447000,345500,345500,345500,345500,0
|
|
20240312,171700,5736447000,345500,345500,345500,345500,0
|
|
20240312,171600,5736447000,345500,345500,345500,345500,0
|
|
20240312,171500,5736447000,345500,345500,345500,345500,0
|
|
20240312,171400,5736447000,345500,345500,345500,345500,0
|
|
20240312,171300,5736447000,345500,345500,345500,345500,0
|
|
20240312,171200,5736447000,345500,345500,345500,345500,0
|
|
20240312,171100,5736447000,345500,345500,345500,345500,0
|
|
20240312,171000,5736447000,345500,345500,345500,345500,0
|
|
20240312,170900,5736447000,345500,345500,345500,345500,0
|
|
20240312,170800,5736447000,345500,345500,345500,345500,0
|
|
20240312,170700,5736447000,345500,345500,345500,345500,0
|
|
20240312,170600,5736447000,345500,345500,345500,345500,0
|
|
20240312,170500,5736447000,345500,345500,345500,345500,0
|
|
20240312,170400,5736447000,345500,345500,345500,345500,0
|
|
20240312,170300,5736447000,345500,345500,345500,345500,0
|
|
20240312,170200,5736447000,345500,345500,345500,345500,0
|
|
20240312,170100,5736447000,345500,345500,345500,345500,650
|
|
20240312,170000,5736447000,345500,345500,345500,345500,0
|
|
20240312,165900,5736447000,345500,345500,345500,345500,0
|
|
20240312,165800,5736447000,345500,345500,345500,345500,0
|
|
20240312,165700,5736447000,345500,345500,345500,345500,0
|
|
20240312,165600,5736447000,345500,345500,345500,345500,0
|
|
20240312,165500,5736447000,345500,345500,345500,345500,0
|
|
20240312,165400,5736447000,345500,345500,345500,345500,0
|
|
20240312,165300,5736447000,345500,345500,345500,345500,0
|
|
20240312,165200,5736447000,345500,345500,345500,345500,0
|
|
20240312,165100,5736447000,345500,345500,345500,345500,0
|
|
20240312,165000,5736447000,345500,345500,345500,345500,0
|
|
20240312,164900,5736447000,345500,345500,345500,345500,0
|
|
20240312,164800,5736447000,345500,345500,345500,345500,0
|
|
20240312,164700,5736447000,345500,345500,345500,345500,0
|
|
20240312,164600,5736447000,345500,345500,345500,345500,0
|
|
20240312,164500,5736447000,345500,345500,345500,345500,0
|
|
20240312,164400,5736447000,345500,345500,345500,345500,0
|
|
20240312,164300,5736447000,345500,345500,345500,345500,0
|
|
20240312,164200,5736447000,345500,345500,345500,345500,0
|
|
20240312,164100,5736447000,345500,345500,345500,345500,0
|
|
20240312,164000,5736447000,345500,345500,345500,345500,0
|
|
20240312,163900,5736447000,345500,345500,345500,345500,0
|
|
20240312,163800,5736447000,345500,345500,345500,345500,0
|
|
20240312,163700,5736447000,345500,345500,345500,345500,0
|
|
20240312,163600,5736447000,345500,345500,345500,345500,0
|
|
20240312,163500,5736447000,345500,345500,345500,345500,0
|
|
20240312,163400,5736447000,345500,345500,345500,345500,0
|
|
20240312,163300,5736447000,345500,345500,345500,345500,0
|
|
20240312,163200,5736447000,345500,345500,345500,345500,0
|
|
20240312,163100,5736447000,345500,345500,345500,345500,650
|
|
20240312,163000,5736447000,345500,345500,345500,345500,0
|
|
20240312,162900,5736447000,345500,345500,345500,345500,0
|
|
20240312,162800,5736447000,345500,345500,345500,345500,0
|
|
20240312,162700,5736447000,345500,345500,345500,345500,0
|
|
20240312,162600,5736447000,345500,345500,345500,345500,0
|
|
20240312,162500,5736447000,345500,345500,345500,345500,0
|
|
20240312,162400,5736447000,345500,345500,345500,345500,0
|
|
20240312,162300,5736447000,345500,345500,345500,345500,0
|
|
20240312,162200,5736447000,345500,345500,345500,345500,0
|
|
20240312,162100,5736447000,345500,345500,345500,345500,0
|
|
20240312,162000,5736447000,345500,345500,345500,345500,0
|
|
20240312,161900,5736447000,345500,345500,345500,345500,0
|
|
20240312,161800,5736447000,345500,345500,345500,345500,0
|
|
20240312,161700,5736447000,345500,345500,345500,345500,0
|
|
20240312,161600,5736447000,345500,345500,345500,345500,0
|
|
20240312,161500,5736447000,345500,345500,345500,345500,0
|
|
20240312,161400,5736447000,345500,345500,345500,345500,0
|
|
20240312,161300,5736447000,345500,345500,345500,345500,0
|
|
20240312,161200,5736447000,345500,345500,345500,345500,0
|
|
20240312,161100,5736447000,345500,345500,345500,345500,0
|
|
20240312,161000,5736447000,345500,345500,345500,345500,0
|
|
20240312,160900,5736447000,345500,345500,345500,345500,0
|
|
20240312,160800,5736447000,345500,345500,345500,345500,0
|
|
20240312,160700,5736447000,345500,345500,345500,345500,0
|
|
20240312,160600,5736447000,345500,345500,345500,345500,0
|
|
20240312,160500,5736447000,345500,345500,345500,345500,0
|
|
20240312,160400,5736447000,345500,345500,345500,345500,0
|
|
20240312,160300,5736447000,345500,345500,345500,345500,0
|
|
20240312,160200,5736447000,345500,345500,345500,345500,0
|
|
20240312,160100,5736447000,345500,345500,345500,345500,650
|
|
20240312,160000,5736447000,345500,345500,345500,345500,0
|
|
20240312,155900,5736447000,345500,345500,345500,345500,0
|
|
20240312,155800,5736447000,345500,345500,345500,345500,0
|
|
20240312,155700,5736447000,345500,345500,345500,345500,0
|
|
20240312,155600,5736447000,345500,345500,345500,345500,0
|
|
20240312,155500,5736447000,345500,345500,345500,345500,0
|
|
20240312,155400,5736447000,345500,345500,345500,345500,0
|
|
20240312,155300,5736447000,345500,345500,345500,345500,0
|
|
20240312,155200,5736447000,345500,345500,345500,345500,0
|
|
20240312,155100,5736447000,345500,345500,345500,345500,0
|
|
20240312,155000,5736447000,345500,345500,345500,345500,0
|
|
20240312,154900,5736447000,345500,345500,345500,345500,0
|
|
20240312,154800,5736447000,345500,345500,345500,345500,0
|
|
20240312,154700,5736447000,345500,345500,345500,345500,0
|
|
20240312,154600,5736447000,345500,345500,345500,345500,0
|
|
20240312,154500,5736447000,345500,345500,345500,345500,0
|
|
20240312,154400,5736447000,345500,345500,345500,345500,0
|
|
20240312,154300,5736447000,345500,345500,345500,345500,0
|
|
20240312,154200,5736447000,345500,345500,345500,345500,0
|
|
20240312,154100,5736447000,345500,345500,345500,345500,0
|
|
20240312,154000,5736447000,345500,345500,345500,345500,0
|
|
20240312,153900,5736447000,345500,345500,345500,345500,0
|
|
20240312,153800,5736447000,345500,345500,345500,345500,0
|
|
20240312,153700,5736447000,345500,345500,345500,345500,0
|
|
20240312,153600,5736447000,345500,345500,345500,345500,0
|
|
20240312,153500,5736447000,345500,345500,345500,345500,0
|
|
20240312,153400,5736447000,345500,345500,345500,345500,0
|
|
20240312,153300,5736447000,345500,345500,345500,345500,0
|
|
20240312,153200,5736447000,345500,345500,345500,345500,0
|
|
20240312,153100,5736447000,345500,345500,345500,345500,650
|
|
20240312,153000,5736447000,345500,345500,345500,345500,650
|
|
20240312,152900,5511872000,346000,346000,346000,346000,0
|
|
20240312,152800,5511872000,346000,346000,346000,346000,0
|
|
20240312,152700,5511872000,346000,346000,346000,346000,0
|
|
20240312,152600,5511872000,346000,346000,346000,346000,0
|
|
20240312,152500,5511872000,346000,346000,346000,346000,0
|
|
20240312,152400,5511872000,346000,346000,346000,346000,0
|
|
20240312,152300,5511872000,346000,346000,346000,346000,0
|
|
20240312,152200,5511872000,346000,346000,346000,346000,0
|
|
20240312,152100,5511872000,346000,346000,346000,346000,0
|
|
20240312,152000,5511872000,346000,346000,346000,346000,0
|
|
20240312,151900,5511872000,346000,346000,346500,346000,15
|
|
20240312,151800,5506681000,346000,346000,346500,346000,16
|
|
20240312,151700,5501143500,346500,346500,346500,346000,25
|
|
20240312,151600,5492487000,346000,346500,346500,346000,45
|
|
20240312,151500,5476916500,346000,346500,346500,346000,7
|
|
20240312,151400,5474494000,346500,346000,346500,346000,6
|
|
20240312,151300,5472417000,346000,346000,346000,346000,17
|
|
20240312,151200,5466535000,346000,346500,346500,346000,9
|
|
20240312,151100,5463418500,346500,346000,346500,346000,4
|
|
20240312,151000,5462034000,346000,346500,346500,346000,170
|
|
20240312,150900,5403156000,346500,346500,347000,346500,56
|
|
20240312,150800,5383750500,346500,346500,346500,346500,0
|
|
20240312,150700,5383750500,346500,346500,347000,346500,126
|
|
20240312,150600,5340091000,346500,346500,346500,346500,4
|
|
20240312,150500,5338705000,346500,346500,346500,346500,3
|
|
20240312,150400,5337665500,346500,346500,346500,346000,48
|
|
20240312,150300,5321035500,346500,346500,347000,346500,33
|
|
20240312,150200,5309600500,346500,347000,347000,346500,17
|
|
20240312,150100,5303704500,347000,347000,347000,346500,16
|
|
20240312,150000,5298159500,347000,347000,347000,347000,4
|
|
20240312,145900,5296771500,347000,346500,347000,346500,16
|
|
20240312,145800,5291227000,346500,347000,347500,346500,115
|
|
20240312,145700,5251313000,347000,347000,347000,347000,0
|
|
20240312,145600,5251313000,347000,347000,347000,347000,1
|
|
20240312,145500,5250966000,346500,346500,346500,346500,1
|
|
20240312,145400,5250619500,346500,346000,346500,346000,399
|
|
20240312,145300,5112537000,346000,346000,346000,346000,1
|
|
20240312,145200,5112191000,345500,345500,345500,345500,7
|
|
20240312,145100,5109772500,345500,345500,345500,345500,1
|
|
20240312,145000,5109427000,345500,346000,346000,345500,6
|
|
20240312,144900,5107352000,346000,346500,346500,345500,294
|
|
20240312,144800,5005615000,346000,346500,346500,346000,11
|
|
20240312,144700,5001804000,346500,346500,346500,346500,14
|
|
20240312,144600,4996953000,346500,346500,346500,346000,21
|
|
20240312,144500,4989677500,346500,346000,346500,346000,18
|
|
20240312,144400,4983441000,346500,346500,346500,346500,20
|
|
20240312,144300,4976511000,346500,347000,347000,346500,21
|
|
20240312,144200,4969234000,346500,346500,346500,346500,0
|
|
20240312,144100,4969234000,346500,347000,347000,346500,53
|
|
20240312,144000,4950861000,347000,347000,347000,347000,0
|
|
20240312,143900,4950861000,347000,347000,347000,347000,2
|
|
20240312,143800,4950167000,346500,346500,346500,346500,6
|
|
20240312,143700,4948088000,347000,347000,347000,347000,1
|
|
20240312,143600,4947741000,347000,347000,347000,347000,1
|
|
20240312,143500,4947394000,346500,347000,347000,346500,8
|
|
20240312,143400,4944620500,347000,347000,347000,347000,0
|
|
20240312,143300,4944620500,347000,347000,347000,347000,1
|
|
20240312,143200,4944273500,347000,347000,347000,347000,0
|
|
20240312,143100,4944273500,347000,347000,347000,347000,3
|
|
20240312,143000,4943232500,346500,347000,347000,346500,64
|
|
20240312,142900,4921025500,346500,346000,347000,346000,67
|
|
20240312,142800,4897811500,346500,346000,346500,346000,12
|
|
20240312,142700,4893655000,346000,346000,346000,346000,1
|
|
20240312,142600,4893309000,346500,346500,346500,346500,2
|
|
20240312,142500,4892616000,346500,346500,346500,346500,1
|
|
20240312,142400,4892269500,346000,345500,346500,345500,322
|
|
20240312,142300,4780847000,345500,346000,346000,345500,5
|
|
20240312,142200,4779117500,345500,345500,345500,345500,2
|
|
20240312,142100,4778426500,346000,345500,346000,345500,4
|
|
20240312,142000,4777044000,345500,345500,345500,345500,2
|
|
20240312,141900,4776353000,346000,346000,346000,345500,11
|
|
20240312,141800,4772550000,345500,346000,346000,345500,121
|
|
20240312,141700,4730690000,346000,346000,346000,346000,1
|
|
20240312,141600,4730344000,346000,346500,346500,346000,32
|
|
20240312,141500,4719271500,346000,346000,346000,346000,0
|
|
20240312,141400,4719271500,346000,346000,346000,346000,4
|
|
20240312,141300,4717887500,346000,346000,346500,345500,77
|
|
20240312,141200,4691246000,346000,346000,346000,346000,0
|
|
20240312,141100,4691246000,346000,346500,346500,346000,5
|
|
20240312,141000,4689515500,346000,346000,346000,346000,66
|
|
20240312,140900,4666679500,346000,346000,346000,346000,2
|
|
20240312,140800,4665987500,346000,346000,346000,346000,11
|
|
20240312,140700,4662181500,346000,346000,346000,346000,0
|
|
20240312,140600,4662181500,346000,345500,346000,345500,2
|
|
20240312,140500,4661490000,345500,345500,345500,345500,0
|
|
20240312,140400,4661490000,345500,346000,346000,345500,22
|
|
20240312,140300,4653879000,346000,345500,346000,345500,9
|
|
20240312,140200,4650769000,345500,345500,345500,345500,40
|
|
20240312,140100,4636949000,345000,345500,345500,345000,8
|
|
20240312,140000,4634186500,345500,345500,345500,345500,2
|
|
20240312,135900,4633495500,345500,345500,345500,345500,4
|
|
20240312,135800,4632113500,345500,345500,345500,345000,84
|
|
20240312,135700,4603092000,345000,345500,345500,345000,44
|
|
20240312,135600,4587893500,346000,345500,346000,345500,11
|
|
20240312,135500,4584092500,346000,345500,346000,345500,14
|
|
20240312,135400,4579255000,345500,346000,346000,345500,4
|
|
20240312,135300,4577871500,345500,346000,346000,345500,22
|
|
20240312,135200,4570270000,345500,345500,345500,345500,1
|
|
20240312,135100,4569924500,345500,345500,345500,345500,6
|
|
20240312,135000,4567851500,345500,346000,346000,345500,6
|
|
20240312,134900,4565778000,346000,346000,346000,346000,3
|
|
20240312,134800,4564740000,346000,346000,346000,346000,0
|
|
20240312,134700,4564740000,346000,346000,346000,346000,15
|
|
20240312,134600,4559550000,346000,346000,346000,345500,14
|
|
20240312,134500,4554707500,345500,346000,346000,345500,12
|
|
20240312,134400,4550558500,346000,346000,346000,345500,91
|
|
20240312,134300,4519076000,346000,346000,346000,346000,8
|
|
20240312,134200,4516308000,346000,345500,346000,345500,11
|
|
20240312,134100,4512506000,345500,346000,346000,345500,45
|
|
20240312,134000,4496956000,345500,345500,345500,345500,23
|
|
20240312,133900,4489009500,345500,346000,346000,345500,49
|
|
20240312,133800,4472079000,345500,346000,346000,345500,2
|
|
20240312,133700,4471387500,346000,346000,346000,346000,0
|
|
20240312,133600,4471387500,346000,346000,346000,346000,1
|
|
20240312,133500,4471041500,346000,345500,346000,345500,65
|
|
20240312,133400,4448559000,346000,346000,346000,346000,1
|
|
20240312,133300,4448213000,346000,346000,346000,346000,2
|
|
20240312,133200,4447521000,346000,346000,346000,346000,1
|
|
20240312,133100,4447175000,346000,346000,346000,346000,1
|
|
20240312,133000,4446829000,346000,346000,346000,346000,1
|
|
20240312,132900,4446483000,346000,345500,346000,345500,5
|
|
20240312,132800,4444755000,345500,345500,345500,345500,2
|
|
20240312,132700,4444064000,345500,345500,345500,345500,7
|
|
20240312,132600,4441645500,345500,346000,346000,345500,6
|
|
20240312,132500,4439571000,345500,345500,345500,345500,44
|
|
20240312,132400,4424369000,346000,346000,346000,346000,1
|
|
20240312,132300,4424023000,346000,346000,346000,346000,1
|
|
20240312,132200,4423677000,346000,345500,346000,345500,26
|
|
20240312,132100,4414688000,345500,345500,345500,345500,8
|
|
20240312,132000,4411924000,345500,346000,346000,345500,8
|
|
20240312,131900,4409159000,346000,345500,346000,345500,28
|
|
20240312,131800,4399484500,346000,346000,346000,346000,0
|
|
20240312,131700,4399484500,346000,346000,346000,346000,2
|
|
20240312,131600,4398792500,346000,346000,346000,346000,1
|
|
20240312,131500,4398446500,345500,346500,346500,345500,172
|
|
20240312,131400,4338933500,346500,346500,346500,346500,16
|
|
20240312,131300,4333389500,347000,347000,347000,347000,0
|
|
20240312,131200,4333389500,347000,346500,347000,346500,5
|
|
20240312,131100,4331656500,347000,347000,347000,347000,1
|
|
20240312,131000,4331309500,347000,346500,347000,346500,6
|
|
20240312,130900,4329230000,346500,346500,347000,346500,3
|
|
20240312,130800,4328190000,346500,346500,346500,346500,0
|
|
20240312,130700,4328190000,346500,346500,346500,346500,0
|
|
20240312,130600,4328190000,346500,347000,347000,346500,14
|
|
20240312,130500,4323338500,346500,346000,346500,346000,54
|
|
20240312,130400,4304628500,346000,346000,346000,346000,0
|
|
20240312,130300,4304628500,346000,346000,346500,346000,6
|
|
20240312,130200,4302552000,346500,346500,346500,346500,11
|
|
20240312,130100,4298740500,346500,346500,346500,346500,6
|
|
20240312,130000,4296661500,346500,346500,346500,346500,0
|
|
20240312,125900,4296661500,346500,346000,346500,346000,7
|
|
20240312,125800,4294238000,346500,346000,346500,346000,16
|
|
20240312,125700,4288701500,346000,346500,346500,346000,26
|
|
20240312,125600,4279696500,346500,346500,346500,346500,7
|
|
20240312,125500,4277271000,346500,346500,346500,346500,0
|
|
20240312,125400,4277271000,346500,346500,346500,346500,0
|
|
20240312,125300,4277271000,346500,346500,346500,346500,0
|
|
20240312,125200,4277271000,346500,346500,346500,346000,16
|
|
20240312,125100,4271729500,346500,346500,346500,346500,0
|
|
20240312,125000,4271729500,346500,346500,346500,346500,6
|
|
20240312,124900,4269650500,346500,346500,346500,346500,2
|
|
20240312,124800,4268957500,346000,346000,346000,346000,37
|
|
20240312,124700,4256155500,347000,346500,348000,346000,615
|
|
20240312,124600,4042412500,346500,346500,346500,346500,6
|
|
20240312,124500,4040333500,346000,346000,346000,346000,0
|
|
20240312,124400,4040333500,346000,346000,346000,346000,1
|
|
20240312,124300,4039987500,346000,346500,346500,346000,7
|
|
20240312,124200,4037563500,346000,345500,346000,345500,75
|
|
20240312,124100,4011619000,346000,346000,346000,345500,17
|
|
20240312,124000,4005737500,346000,346000,346000,346000,4
|
|
20240312,123900,4004353500,346000,346000,346000,346000,2
|
|
20240312,123800,4003661500,345500,346000,346000,345500,10
|
|
20240312,123700,4000205500,346000,346000,346000,345500,25
|
|
20240312,123600,3991561000,346000,346000,346000,346000,3
|
|
20240312,123500,3990523000,346000,346000,346000,345500,94
|
|
20240312,123400,3958034500,346000,346000,346000,346000,1
|
|
20240312,123300,3957688500,345500,345500,345500,345500,93
|
|
20240312,123200,3925557000,346000,346000,346000,346000,7
|
|
20240312,123100,3923135000,345500,346000,346000,345500,18
|
|
20240312,123000,3916912000,345500,345500,345500,345500,44
|
|
20240312,122900,3901710000,346000,346000,346000,346000,1
|
|
20240312,122800,3901364000,345500,346000,346000,345500,43
|
|
20240312,122700,3886506000,346000,346000,346000,346000,0
|
|
20240312,122600,3886506000,346000,346000,346000,346000,2
|
|
20240312,122500,3885814000,345500,345500,345500,345500,4
|
|
20240312,122400,3884432000,345500,345500,345500,345500,12
|
|
20240312,122300,3880286000,345500,346000,346000,345500,6
|
|
20240312,122200,3878211000,346000,346000,346000,346000,3
|
|
20240312,122100,3877173000,345500,345500,345500,345500,0
|
|
20240312,122000,3877173000,345500,345500,345500,345500,26
|
|
20240312,121900,3868190000,346000,346000,346000,346000,2
|
|
20240312,121800,3867498000,345500,346000,346000,345500,6
|
|
20240312,121700,3865424500,345500,345500,345500,345500,0
|
|
20240312,121600,3865424500,345500,346000,346000,345500,23
|
|
20240312,121500,3857477500,346000,345500,346000,345500,32
|
|
20240312,121400,3846421000,346000,346000,346000,346000,20
|
|
20240312,121300,3839501000,346000,346000,346000,346000,2
|
|
20240312,121200,3838809000,346000,346000,346000,346000,3
|
|
20240312,121100,3837771000,346000,346000,346000,345500,26
|
|
20240312,121000,3828778000,346000,346000,346000,346000,2
|
|
20240312,120900,3828086000,345500,346000,346500,345500,15
|
|
20240312,120800,3822896000,346500,346500,346500,346500,0
|
|
20240312,120700,3822896000,346500,346500,346500,346000,11
|
|
20240312,120600,3819087000,346500,346500,346500,346500,0
|
|
20240312,120500,3819087000,346500,346500,346500,346500,1
|
|
20240312,120400,3818740500,346500,346500,346500,346500,0
|
|
20240312,120300,3818740500,346500,346500,346500,346500,3
|
|
20240312,120200,3817701000,346500,346000,346500,346000,6
|
|
20240312,120100,3815624500,346500,346500,346500,346500,1
|
|
20240312,120000,3815278000,346500,346000,346500,346000,8
|
|
20240312,115900,3812509500,346500,346000,346500,346000,2
|
|
20240312,115800,3811817000,346000,346000,346000,346000,10
|
|
20240312,115700,3808357000,346500,346000,346500,346000,38
|
|
20240312,115600,3795193000,346500,346500,346500,346500,0
|
|
20240312,115500,3795193000,346500,346000,346500,346000,9
|
|
20240312,115400,3792076500,346500,346000,346500,346000,18
|
|
20240312,115300,3785847500,346500,346500,346500,346500,10
|
|
20240312,115200,3782382500,346500,346500,346500,346500,1
|
|
20240312,115100,3782036000,346000,346000,346000,346000,4
|
|
20240312,115000,3780652000,346000,346000,346000,346000,6
|
|
20240312,114900,3778576000,346000,346500,346500,346000,5
|
|
20240312,114800,3776845500,346500,346500,346500,346500,0
|
|
20240312,114700,3776845500,346500,346000,346500,346000,15
|
|
20240312,114600,3771655000,346500,346500,346500,346500,0
|
|
20240312,114500,3771655000,346500,346000,346500,346000,40
|
|
20240312,114400,3757814000,346000,346000,346000,346000,0
|
|
20240312,114300,3757814000,346000,346000,346500,346000,23
|
|
20240312,114200,3749851500,346500,346500,346500,346500,1
|
|
20240312,114100,3749505000,346500,346500,346500,346500,0
|
|
20240312,114000,3749505000,346500,346500,346500,346500,39
|
|
20240312,113900,3735991500,346500,346500,346500,346500,1
|
|
20240312,113800,3735645000,346000,346000,346000,346000,0
|
|
20240312,113700,3735645000,346000,345500,346000,345500,40
|
|
20240312,113600,3721807500,345500,345500,345500,345500,22
|
|
20240312,113500,3714206500,345500,345500,345500,345500,1
|
|
20240312,113400,3713861000,345500,345500,345500,345500,3
|
|
20240312,113300,3712824500,345500,345500,345500,345500,2
|
|
20240312,113200,3712133500,345500,345500,345500,345500,0
|
|
20240312,113100,3712133500,345500,345000,345500,344500,134
|
|
20240312,113000,3665918000,345000,345000,345000,345000,0
|
|
20240312,112900,3665918000,345000,345000,345000,345000,1
|
|
20240312,112800,3665573000,344500,344500,344500,344500,45
|
|
20240312,112700,3650070500,344500,344500,345000,344500,138
|
|
20240312,112600,3602528500,344500,344500,344500,344500,15
|
|
20240312,112500,3597361000,345000,345500,345500,344500,61
|
|
20240312,112400,3576318000,345500,345000,345500,345000,11
|
|
20240312,112300,3572522500,345000,345500,345500,345000,283
|
|
20240312,112200,3474871000,345500,346000,346000,345500,7
|
|
20240312,112100,3472452000,345500,346000,346500,345500,88
|
|
20240312,112000,3442043000,346500,346000,346500,346000,24
|
|
20240312,111900,3433738500,345500,346500,346500,345500,25
|
|
20240312,111800,3425090000,346500,346500,346500,346500,4
|
|
20240312,111700,3423704000,346000,346000,346000,346000,6
|
|
20240312,111600,3421628000,346000,346000,346000,346000,0
|
|
20240312,111500,3421628000,346000,346500,347000,346000,25
|
|
20240312,111400,3412967000,347000,347000,347000,347000,3
|
|
20240312,111300,3411926000,347000,347000,347000,347000,5
|
|
20240312,111200,3410191000,347000,347000,347000,347000,1
|
|
20240312,111100,3409844000,346500,346500,346500,346000,51
|
|
20240312,111000,3392181500,346500,346500,346500,346500,16
|
|
20240312,110900,3386637500,346500,346500,346500,346500,17
|
|
20240312,110800,3380747000,346000,346500,346500,346000,20
|
|
20240312,110700,3373826000,346000,346000,346000,346000,6
|
|
20240312,110600,3371750000,346000,346000,346000,346000,6
|
|
20240312,110500,3369674000,346500,346000,346500,346000,5
|
|
20240312,110400,3367943500,346500,347500,347500,346500,323
|
|
20240312,110300,3255834500,347500,347500,347500,347500,1
|
|
20240312,110200,3255487000,347500,348000,348000,347500,5
|
|
20240312,110100,3253749000,347500,347500,347500,347500,0
|
|
20240312,110000,3253749000,347500,348000,348000,347500,6
|
|
20240312,105900,3251663000,348000,348000,348000,348000,1
|
|
20240312,105800,3251315000,348000,347500,348000,347500,31
|
|
20240312,105700,3240542000,348000,348000,348000,348000,1
|
|
20240312,105600,3240194000,347500,347500,347500,347500,46
|
|
20240312,105500,3224209000,347500,347000,347500,347000,23
|
|
20240312,105400,3216218500,347500,347500,347500,347000,7
|
|
20240312,105300,3213786500,347500,347500,347500,347000,32
|
|
20240312,105200,3202674000,347500,348000,348000,347000,114
|
|
20240312,105100,3163099000,347500,347500,347500,347500,8
|
|
20240312,105000,3160319000,347500,347000,347500,347000,113
|
|
20240312,104900,3121066500,347500,347500,347500,347000,30
|
|
20240312,104800,3110643500,347500,347500,347500,347000,19
|
|
20240312,104700,3104044500,347000,347000,347500,347000,9
|
|
20240312,104600,3100919500,347500,347500,347500,347000,49
|
|
20240312,104500,3083894500,347500,348000,348000,347500,10
|
|
20240312,104400,3080419000,348000,348000,348000,348000,17
|
|
20240312,104300,3074503000,347500,347500,349000,347500,878
|
|
20240312,104200,2768669000,347000,347000,347500,347000,21
|
|
20240312,104100,2761381500,347000,347000,347000,347000,22
|
|
20240312,104000,2753747500,347000,347000,347000,347000,43
|
|
20240312,103900,2738826500,347000,346000,347000,346000,237
|
|
20240312,103800,2656753000,346000,346000,346000,345500,18
|
|
20240312,103700,2650527500,346000,346000,346000,346000,2
|
|
20240312,103600,2649835500,345500,346000,346000,345500,2
|
|
20240312,103500,2649144000,346000,346000,346000,346000,2
|
|
20240312,103400,2648452000,346000,346000,346000,346000,1
|
|
20240312,103300,2648106000,346000,346000,346000,346000,3
|
|
20240312,103200,2647068000,346000,346000,346000,346000,2
|
|
20240312,103100,2646376000,346000,346000,346000,346000,0
|
|
20240312,103000,2646376000,346000,346000,346000,346000,5
|
|
20240312,102900,2644646000,345500,345500,345500,345500,22
|
|
20240312,102800,2637045000,345500,345500,345500,345500,51
|
|
20240312,102700,2619424500,345000,345000,345000,345000,3
|
|
20240312,102600,2618389500,345500,345000,345500,345000,63
|
|
20240312,102500,2596652000,345500,345500,346000,345000,118
|
|
20240312,102400,2555889000,346000,345500,346000,345500,41
|
|
20240312,102300,2541722500,346000,346000,346000,346000,5
|
|
20240312,102200,2539992500,346000,346000,346000,346000,6
|
|
20240312,102100,2537916500,346000,346000,346500,346000,110
|
|
20240312,102000,2499851500,346000,345500,346000,345500,35
|
|
20240312,101900,2487755000,345500,345500,345500,345500,34
|
|
20240312,101800,2476008000,346000,345500,346500,345500,77
|
|
20240312,101700,2449369500,345500,345500,346000,345500,23
|
|
20240312,101600,2441422500,346000,347000,347000,346000,95
|
|
20240312,101500,2408537000,347000,346500,347000,346500,9
|
|
20240312,101400,2405417000,347000,347000,347000,347000,5
|
|
20240312,101300,2403682000,347500,347500,347500,347000,19
|
|
20240312,101200,2397084500,347500,347000,347500,347000,11
|
|
20240312,101100,2393267000,347000,347000,347000,347000,63
|
|
20240312,101000,2371406000,347000,347000,347000,347000,19
|
|
20240312,100900,2364813000,347000,347000,347000,347000,0
|
|
20240312,100800,2364813000,347000,346000,347000,346000,3
|
|
20240312,100700,2363773000,347000,346500,347000,346500,27
|
|
20240312,100600,2354415000,346500,346500,346500,346500,10
|
|
20240312,100500,2350950000,346500,346000,346500,346000,28
|
|
20240312,100400,2341261500,346000,345500,346000,345500,88
|
|
20240312,100300,2310824000,345500,345500,345500,345500,13
|
|
20240312,100200,2306332500,346000,346000,346000,346000,2
|
|
20240312,100100,2305640500,345500,346000,346000,345500,39
|
|
20240312,100000,2292162500,345500,346500,346500,345500,169
|
|
20240312,095900,2233686500,346500,346000,346500,346000,4
|
|
20240312,095800,2232301000,346500,346000,346500,346000,10
|
|
20240312,095700,2228840500,346500,346500,346500,346500,30
|
|
20240312,095600,2218445500,347000,346500,347000,346500,13
|
|
20240312,095500,2213940500,346500,346500,347000,346500,14
|
|
20240312,095400,2209089000,347000,346500,347000,346500,24
|
|
20240312,095300,2200771000,346500,347000,347000,346500,25
|
|
20240312,095200,2192098500,347000,348000,348000,347000,67
|
|
20240312,095100,2168834000,348000,348000,348000,348000,3
|
|
20240312,095000,2167790000,347500,347500,347500,347500,6
|
|
20240312,094900,2165705000,347500,348000,348000,347500,4
|
|
20240312,094800,2164314500,348000,348000,348000,348000,25
|
|
20240312,094700,2155614500,348500,347500,348500,347500,35
|
|
20240312,094600,2143439000,347500,348000,348000,347500,20
|
|
20240312,094500,2136488000,348000,348000,348000,347500,7
|
|
20240312,094400,2134052500,348000,348000,348000,348000,19
|
|
20240312,094300,2127440500,348000,348500,348500,348000,24
|
|
20240312,094200,2119080500,348500,348000,348500,347500,66
|
|
20240312,094100,2096111000,347500,348000,348000,347500,20
|
|
20240312,094000,2089160500,348000,348000,348000,348000,4
|
|
20240312,093900,2087768500,348000,348000,348000,348000,2
|
|
20240312,093800,2087072500,348000,348000,348000,348000,21
|
|
20240312,093700,2079764500,348000,348000,348000,348000,1
|
|
20240312,093600,2079416500,348500,348000,348500,348000,24
|
|
20240312,093500,2071057000,348000,348000,348000,348000,1
|
|
20240312,093400,2070709000,347500,347000,348000,347000,23
|
|
20240312,093300,2062709500,347500,347000,347500,347000,15
|
|
20240312,093200,2057504000,347000,347500,347500,346500,68
|
|
20240312,093100,2033880500,347000,347500,347500,347000,30
|
|
20240312,093000,2023469500,348000,348500,348500,348000,17
|
|
20240312,092900,2017551000,348000,348000,348000,347000,42
|
|
20240312,092800,2002955500,348500,349000,349000,348500,34
|
|
20240312,092700,1991091500,349000,349000,349000,349000,35
|
|
20240312,092600,1978876500,349500,350000,350500,349500,214
|
|
20240312,092500,1903975500,350000,349500,350000,349000,29
|
|
20240312,092400,1893838500,349500,348500,350000,348500,15
|
|
20240312,092300,1888603500,348500,349000,349500,348500,11
|
|
20240312,092200,1884765000,347500,348000,349500,347500,28
|
|
20240312,092100,1875012000,348000,348500,348500,348000,23
|
|
20240312,092000,1867005500,348500,350000,350000,348500,43
|
|
20240312,091900,1851971000,350000,351500,351500,350000,44
|
|
20240312,091800,1836537000,351500,351500,353000,351000,55
|
|
20240312,091700,1817186000,353000,352000,353500,352000,548
|
|
20240312,091600,1623869000,352000,349500,352000,349500,375
|
|
20240312,091500,1492262500,348500,348000,349500,348000,19
|
|
20240312,091400,1485648000,350000,347000,351000,347000,1014
|
|
20240312,091300,1130880000,346500,347000,347000,346500,34
|
|
20240312,091200,1119085000,346500,346500,346500,346000,10
|
|
20240312,091100,1115621000,346500,348000,348500,346500,140
|
|
20240312,091000,1067096000,348000,349500,349500,348000,25
|
|
20240312,090900,1058364000,349500,349000,352500,348500,1093
|
|
20240312,090800,674378000,349000,348500,349500,348500,203
|
|
20240312,090700,603526500,348500,347500,349000,347500,304
|
|
20240312,090600,497667000,348000,347000,348000,346500,51
|
|
20240312,090500,479958000,347500,347500,347500,347500,65
|
|
20240312,090400,457370500,347500,347000,348000,347000,330
|
|
20240312,090300,342645500,347500,347000,348000,347000,53
|
|
20240312,090200,324240000,348000,344500,348000,344500,434
|
|
20240312,090100,173999000,346000,344500,346000,344000,369
|
|
20240312,090000,46873500,345000,344500,345000,344500,136
|