723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,210000,7719288500,340500,340500,340500,340500,387
|
|
20240313,205900,7719288500,340500,340500,340500,340500,0
|
|
20240313,205800,7719288500,340500,340500,340500,340500,0
|
|
20240313,205700,7719288500,340500,340500,340500,340500,0
|
|
20240313,205600,7719288500,340500,340500,340500,340500,0
|
|
20240313,205500,7719288500,340500,340500,340500,340500,0
|
|
20240313,205400,7719288500,340500,340500,340500,340500,0
|
|
20240313,205300,7719288500,340500,340500,340500,340500,0
|
|
20240313,205200,7719288500,340500,340500,340500,340500,0
|
|
20240313,205100,7719288500,340500,340500,340500,340500,0
|
|
20240313,205000,7719288500,340500,340500,340500,340500,0
|
|
20240313,204900,7719288500,340500,340500,340500,340500,0
|
|
20240313,204800,7719288500,340500,340500,340500,340500,0
|
|
20240313,204700,7719288500,340500,340500,340500,340500,0
|
|
20240313,204600,7719288500,340500,340500,340500,340500,0
|
|
20240313,204500,7719288500,340500,340500,340500,340500,0
|
|
20240313,204400,7719288500,340500,340500,340500,340500,0
|
|
20240313,204300,7719288500,340500,340500,340500,340500,0
|
|
20240313,204200,7719288500,340500,340500,340500,340500,0
|
|
20240313,204100,7719288500,340500,340500,340500,340500,0
|
|
20240313,204000,7719288500,340500,340500,340500,340500,0
|
|
20240313,203900,7719288500,340500,340500,340500,340500,0
|
|
20240313,203800,7719288500,340500,340500,340500,340500,0
|
|
20240313,203700,7719288500,340500,340500,340500,340500,0
|
|
20240313,203600,7719288500,340500,340500,340500,340500,0
|
|
20240313,203500,7719288500,340500,340500,340500,340500,0
|
|
20240313,203400,7719288500,340500,340500,340500,340500,0
|
|
20240313,203300,7719288500,340500,340500,340500,340500,0
|
|
20240313,203200,7719288500,340500,340500,340500,340500,0
|
|
20240313,203100,7719288500,340500,340500,340500,340500,0
|
|
20240313,203000,7719288500,340500,340500,340500,340500,387
|
|
20240313,202900,7719288500,340500,340500,340500,340500,0
|
|
20240313,202800,7719288500,340500,340500,340500,340500,0
|
|
20240313,202700,7719288500,340500,340500,340500,340500,0
|
|
20240313,202600,7719288500,340500,340500,340500,340500,0
|
|
20240313,202500,7719288500,340500,340500,340500,340500,0
|
|
20240313,202400,7719288500,340500,340500,340500,340500,0
|
|
20240313,202300,7719288500,340500,340500,340500,340500,0
|
|
20240313,202200,7719288500,340500,340500,340500,340500,0
|
|
20240313,202100,7719288500,340500,340500,340500,340500,0
|
|
20240313,202000,7719288500,340500,340500,340500,340500,0
|
|
20240313,201900,7719288500,340500,340500,340500,340500,0
|
|
20240313,201800,7719288500,340500,340500,340500,340500,0
|
|
20240313,201700,7719288500,340500,340500,340500,340500,0
|
|
20240313,201600,7719288500,340500,340500,340500,340500,0
|
|
20240313,201500,7719288500,340500,340500,340500,340500,0
|
|
20240313,201400,7719288500,340500,340500,340500,340500,0
|
|
20240313,201300,7719288500,340500,340500,340500,340500,0
|
|
20240313,201200,7719288500,340500,340500,340500,340500,0
|
|
20240313,201100,7719288500,340500,340500,340500,340500,0
|
|
20240313,201000,7719288500,340500,340500,340500,340500,0
|
|
20240313,200900,7719288500,340500,340500,340500,340500,0
|
|
20240313,200800,7719288500,340500,340500,340500,340500,0
|
|
20240313,200700,7719288500,340500,340500,340500,340500,0
|
|
20240313,200600,7719288500,340500,340500,340500,340500,0
|
|
20240313,200500,7719288500,340500,340500,340500,340500,0
|
|
20240313,200400,7719288500,340500,340500,340500,340500,0
|
|
20240313,200300,7719288500,340500,340500,340500,340500,0
|
|
20240313,200200,7719288500,340500,340500,340500,340500,0
|
|
20240313,200100,7719288500,340500,340500,340500,340500,0
|
|
20240313,200000,7719288500,340500,340500,340500,340500,387
|
|
20240313,195900,7719288500,340500,340500,340500,340500,0
|
|
20240313,195800,7719288500,340500,340500,340500,340500,0
|
|
20240313,195700,7719288500,340500,340500,340500,340500,0
|
|
20240313,195600,7719288500,340500,340500,340500,340500,0
|
|
20240313,195500,7719288500,340500,340500,340500,340500,0
|
|
20240313,195400,7719288500,340500,340500,340500,340500,0
|
|
20240313,195300,7719288500,340500,340500,340500,340500,0
|
|
20240313,195200,7719288500,340500,340500,340500,340500,0
|
|
20240313,195100,7719288500,340500,340500,340500,340500,0
|
|
20240313,195000,7719288500,340500,340500,340500,340500,0
|
|
20240313,194900,7719288500,340500,340500,340500,340500,0
|
|
20240313,194800,7719288500,340500,340500,340500,340500,0
|
|
20240313,194700,7719288500,340500,340500,340500,340500,0
|
|
20240313,194600,7719288500,340500,340500,340500,340500,0
|
|
20240313,194500,7719288500,340500,340500,340500,340500,0
|
|
20240313,194400,7719288500,340500,340500,340500,340500,0
|
|
20240313,194300,7719288500,340500,340500,340500,340500,0
|
|
20240313,194200,7719288500,340500,340500,340500,340500,0
|
|
20240313,194100,7719288500,340500,340500,340500,340500,0
|
|
20240313,194000,7719288500,340500,340500,340500,340500,0
|
|
20240313,193900,7719288500,340500,340500,340500,340500,0
|
|
20240313,193800,7719288500,340500,340500,340500,340500,0
|
|
20240313,193700,7719288500,340500,340500,340500,340500,0
|
|
20240313,193600,7719288500,340500,340500,340500,340500,0
|
|
20240313,193500,7719288500,340500,340500,340500,340500,0
|
|
20240313,193400,7719288500,340500,340500,340500,340500,0
|
|
20240313,193300,7719288500,340500,340500,340500,340500,0
|
|
20240313,193200,7719288500,340500,340500,340500,340500,0
|
|
20240313,193100,7719288500,340500,340500,340500,340500,0
|
|
20240313,193000,7719288500,340500,340500,340500,340500,387
|
|
20240313,192900,7719288500,340500,340500,340500,340500,0
|
|
20240313,192800,7719288500,340500,340500,340500,340500,0
|
|
20240313,192700,7719288500,340500,340500,340500,340500,0
|
|
20240313,192600,7719288500,340500,340500,340500,340500,0
|
|
20240313,192500,7719288500,340500,340500,340500,340500,0
|
|
20240313,192400,7719288500,340500,340500,340500,340500,0
|
|
20240313,192300,7719288500,340500,340500,340500,340500,0
|
|
20240313,192200,7719288500,340500,340500,340500,340500,0
|
|
20240313,192100,7719288500,340500,340500,340500,340500,0
|
|
20240313,192000,7719288500,340500,340500,340500,340500,0
|
|
20240313,191900,7719288500,340500,340500,340500,340500,0
|
|
20240313,191800,7719288500,340500,340500,340500,340500,0
|
|
20240313,191700,7719288500,340500,340500,340500,340500,0
|
|
20240313,191600,7719288500,340500,340500,340500,340500,0
|
|
20240313,191500,7719288500,340500,340500,340500,340500,0
|
|
20240313,191400,7719288500,340500,340500,340500,340500,0
|
|
20240313,191300,7719288500,340500,340500,340500,340500,0
|
|
20240313,191200,7719288500,340500,340500,340500,340500,0
|
|
20240313,191100,7719288500,340500,340500,340500,340500,0
|
|
20240313,191000,7719288500,340500,340500,340500,340500,0
|
|
20240313,190900,7719288500,340500,340500,340500,340500,0
|
|
20240313,190800,7719288500,340500,340500,340500,340500,0
|
|
20240313,190700,7719288500,340500,340500,340500,340500,0
|
|
20240313,190600,7719288500,340500,340500,340500,340500,0
|
|
20240313,190500,7719288500,340500,340500,340500,340500,0
|
|
20240313,190400,7719288500,340500,340500,340500,340500,0
|
|
20240313,190300,7719288500,340500,340500,340500,340500,0
|
|
20240313,190200,7719288500,340500,340500,340500,340500,0
|
|
20240313,190100,7719288500,340500,340500,340500,340500,0
|
|
20240313,190000,7719288500,340500,340500,340500,340500,387
|
|
20240313,185900,7719288500,340500,340500,340500,340500,0
|
|
20240313,185800,7719288500,340500,340500,340500,340500,0
|
|
20240313,185700,7719288500,340500,340500,340500,340500,0
|
|
20240313,185600,7719288500,340500,340500,340500,340500,0
|
|
20240313,185500,7719288500,340500,340500,340500,340500,0
|
|
20240313,185400,7719288500,340500,340500,340500,340500,0
|
|
20240313,185300,7719288500,340500,340500,340500,340500,0
|
|
20240313,185200,7719288500,340500,340500,340500,340500,0
|
|
20240313,185100,7719288500,340500,340500,340500,340500,0
|
|
20240313,185000,7719288500,340500,340500,340500,340500,0
|
|
20240313,184900,7719288500,340500,340500,340500,340500,0
|
|
20240313,184800,7719288500,340500,340500,340500,340500,0
|
|
20240313,184700,7719288500,340500,340500,340500,340500,0
|
|
20240313,184600,7719288500,340500,340500,340500,340500,0
|
|
20240313,184500,7719288500,340500,340500,340500,340500,0
|
|
20240313,184400,7719288500,340500,340500,340500,340500,0
|
|
20240313,184300,7719288500,340500,340500,340500,340500,0
|
|
20240313,184200,7719288500,340500,340500,340500,340500,0
|
|
20240313,184100,7719288500,340500,340500,340500,340500,0
|
|
20240313,184000,7719288500,340500,340500,340500,340500,0
|
|
20240313,183900,7719288500,340500,340500,340500,340500,0
|
|
20240313,183800,7719288500,340500,340500,340500,340500,0
|
|
20240313,183700,7719288500,340500,340500,340500,340500,0
|
|
20240313,183600,7719288500,340500,340500,340500,340500,0
|
|
20240313,183500,7719288500,340500,340500,340500,340500,0
|
|
20240313,183400,7719288500,340500,340500,340500,340500,0
|
|
20240313,183300,7719288500,340500,340500,340500,340500,0
|
|
20240313,183200,7719288500,340500,340500,340500,340500,0
|
|
20240313,183100,7719288500,340500,340500,340500,340500,0
|
|
20240313,183000,7719288500,340500,340500,340500,340500,387
|
|
20240313,182900,7719288500,340500,340500,340500,340500,0
|
|
20240313,182800,7719288500,340500,340500,340500,340500,0
|
|
20240313,182700,7719288500,340500,340500,340500,340500,0
|
|
20240313,182600,7719288500,340500,340500,340500,340500,0
|
|
20240313,182500,7719288500,340500,340500,340500,340500,0
|
|
20240313,182400,7719288500,340500,340500,340500,340500,0
|
|
20240313,182300,7719288500,340500,340500,340500,340500,0
|
|
20240313,182200,7719288500,340500,340500,340500,340500,0
|
|
20240313,182100,7719288500,340500,340500,340500,340500,0
|
|
20240313,182000,7719288500,340500,340500,340500,340500,0
|
|
20240313,181900,7719288500,340500,340500,340500,340500,0
|
|
20240313,181800,7719288500,340500,340500,340500,340500,0
|
|
20240313,181700,7719288500,340500,340500,340500,340500,0
|
|
20240313,181600,7719288500,340500,340500,340500,340500,0
|
|
20240313,181500,7719288500,340500,340500,340500,340500,0
|
|
20240313,181400,7719288500,340500,340500,340500,340500,0
|
|
20240313,181300,7719288500,340500,340500,340500,340500,0
|
|
20240313,181200,7719288500,340500,340500,340500,340500,0
|
|
20240313,181100,7719288500,340500,340500,340500,340500,0
|
|
20240313,181000,7719288500,340500,340500,340500,340500,0
|
|
20240313,180900,7719288500,340500,340500,340500,340500,0
|
|
20240313,180800,7719288500,340500,340500,340500,340500,0
|
|
20240313,180700,7719288500,340500,340500,340500,340500,0
|
|
20240313,180600,7719288500,340500,340500,340500,340500,0
|
|
20240313,180500,7719288500,340500,340500,340500,340500,0
|
|
20240313,180400,7719288500,340500,340500,340500,340500,0
|
|
20240313,180300,7719288500,340500,340500,340500,340500,0
|
|
20240313,180200,7719288500,340500,340500,340500,340500,0
|
|
20240313,180100,7719288500,340500,340500,340500,340500,0
|
|
20240313,180000,7719288500,340500,340500,340500,340500,387
|
|
20240313,175900,7719288500,340500,340500,340500,340500,0
|
|
20240313,175800,7719288500,340500,340500,340500,340500,0
|
|
20240313,175700,7719288500,340500,340500,340500,340500,0
|
|
20240313,175600,7719288500,340500,340500,340500,340500,0
|
|
20240313,175500,7719288500,340500,340500,340500,340500,0
|
|
20240313,175400,7719288500,340500,340500,340500,340500,0
|
|
20240313,175300,7719288500,340500,340500,340500,340500,0
|
|
20240313,175200,7719288500,340500,340500,340500,340500,0
|
|
20240313,175100,7719288500,340500,340500,340500,340500,0
|
|
20240313,175000,7719288500,340500,340500,340500,340500,0
|
|
20240313,174900,7719288500,340500,340500,340500,340500,0
|
|
20240313,174800,7719288500,340500,340500,340500,340500,0
|
|
20240313,174700,7719288500,340500,340500,340500,340500,0
|
|
20240313,174600,7719288500,340500,340500,340500,340500,0
|
|
20240313,174500,7719288500,340500,340500,340500,340500,0
|
|
20240313,174400,7719288500,340500,340500,340500,340500,0
|
|
20240313,174300,7719288500,340500,340500,340500,340500,0
|
|
20240313,174200,7719288500,340500,340500,340500,340500,0
|
|
20240313,174100,7719288500,340500,340500,340500,340500,0
|
|
20240313,174000,7719288500,340500,340500,340500,340500,0
|
|
20240313,173900,7719288500,340500,340500,340500,340500,0
|
|
20240313,173800,7719288500,340500,340500,340500,340500,0
|
|
20240313,173700,7719288500,340500,340500,340500,340500,0
|
|
20240313,173600,7719288500,340500,340500,340500,340500,0
|
|
20240313,173500,7719288500,340500,340500,340500,340500,0
|
|
20240313,173400,7719288500,340500,340500,340500,340500,0
|
|
20240313,173300,7719288500,340500,340500,340500,340500,0
|
|
20240313,173200,7719288500,340500,340500,340500,340500,0
|
|
20240313,173100,7719288500,340500,340500,340500,340500,0
|
|
20240313,173000,7719288500,340500,340500,340500,340500,387
|
|
20240313,172900,7719288500,340500,340500,340500,340500,0
|
|
20240313,172800,7719288500,340500,340500,340500,340500,0
|
|
20240313,172700,7719288500,340500,340500,340500,340500,0
|
|
20240313,172600,7719288500,340500,340500,340500,340500,0
|
|
20240313,172500,7719288500,340500,340500,340500,340500,0
|
|
20240313,172400,7719288500,340500,340500,340500,340500,0
|
|
20240313,172300,7719288500,340500,340500,340500,340500,0
|
|
20240313,172200,7719288500,340500,340500,340500,340500,0
|
|
20240313,172100,7719288500,340500,340500,340500,340500,0
|
|
20240313,172000,7719288500,340500,340500,340500,340500,0
|
|
20240313,171900,7719288500,340500,340500,340500,340500,0
|
|
20240313,171800,7719288500,340500,340500,340500,340500,0
|
|
20240313,171700,7719288500,340500,340500,340500,340500,0
|
|
20240313,171600,7719288500,340500,340500,340500,340500,0
|
|
20240313,171500,7719288500,340500,340500,340500,340500,0
|
|
20240313,171400,7719288500,340500,340500,340500,340500,0
|
|
20240313,171300,7719288500,340500,340500,340500,340500,0
|
|
20240313,171200,7719288500,340500,340500,340500,340500,0
|
|
20240313,171100,7719288500,340500,340500,340500,340500,0
|
|
20240313,171000,7719288500,340500,340500,340500,340500,0
|
|
20240313,170900,7719288500,340500,340500,340500,340500,0
|
|
20240313,170800,7719288500,340500,340500,340500,340500,0
|
|
20240313,170700,7719288500,340500,340500,340500,340500,0
|
|
20240313,170600,7719288500,340500,340500,340500,340500,0
|
|
20240313,170500,7719288500,340500,340500,340500,340500,0
|
|
20240313,170400,7719288500,340500,340500,340500,340500,0
|
|
20240313,170300,7719288500,340500,340500,340500,340500,0
|
|
20240313,170200,7719288500,340500,340500,340500,340500,0
|
|
20240313,170100,7719288500,340500,340500,340500,340500,0
|
|
20240313,170000,7719288500,340500,340500,340500,340500,387
|
|
20240313,165900,7719288500,340500,340500,340500,340500,0
|
|
20240313,165800,7719288500,340500,340500,340500,340500,0
|
|
20240313,165700,7719288500,340500,340500,340500,340500,0
|
|
20240313,165600,7719288500,340500,340500,340500,340500,0
|
|
20240313,165500,7719288500,340500,340500,340500,340500,0
|
|
20240313,165400,7719288500,340500,340500,340500,340500,0
|
|
20240313,165300,7719288500,340500,340500,340500,340500,0
|
|
20240313,165200,7719288500,340500,340500,340500,340500,0
|
|
20240313,165100,7719288500,340500,340500,340500,340500,0
|
|
20240313,165000,7719288500,340500,340500,340500,340500,0
|
|
20240313,164900,7719288500,340500,340500,340500,340500,0
|
|
20240313,164800,7719288500,340500,340500,340500,340500,0
|
|
20240313,164700,7719288500,340500,340500,340500,340500,0
|
|
20240313,164600,7719288500,340500,340500,340500,340500,0
|
|
20240313,164500,7719288500,340500,340500,340500,340500,0
|
|
20240313,164400,7719288500,340500,340500,340500,340500,0
|
|
20240313,164300,7719288500,340500,340500,340500,340500,0
|
|
20240313,164200,7719288500,340500,340500,340500,340500,0
|
|
20240313,164100,7719288500,340500,340500,340500,340500,0
|
|
20240313,164000,7719288500,340500,340500,340500,340500,0
|
|
20240313,163900,7719288500,340500,340500,340500,340500,0
|
|
20240313,163800,7719288500,340500,340500,340500,340500,0
|
|
20240313,163700,7719288500,340500,340500,340500,340500,0
|
|
20240313,163600,7719288500,340500,340500,340500,340500,0
|
|
20240313,163500,7719288500,340500,340500,340500,340500,0
|
|
20240313,163400,7719288500,340500,340500,340500,340500,0
|
|
20240313,163300,7719288500,340500,340500,340500,340500,0
|
|
20240313,163200,7719288500,340500,340500,340500,340500,0
|
|
20240313,163100,7719288500,340500,340500,340500,340500,0
|
|
20240313,163000,7719288500,340500,340500,340500,340500,387
|
|
20240313,162900,7719288500,340500,340500,340500,340500,0
|
|
20240313,162800,7719288500,340500,340500,340500,340500,0
|
|
20240313,162700,7719288500,340500,340500,340500,340500,0
|
|
20240313,162600,7719288500,340500,340500,340500,340500,0
|
|
20240313,162500,7719288500,340500,340500,340500,340500,0
|
|
20240313,162400,7719288500,340500,340500,340500,340500,0
|
|
20240313,162300,7719288500,340500,340500,340500,340500,0
|
|
20240313,162200,7719288500,340500,340500,340500,340500,0
|
|
20240313,162100,7719288500,340500,340500,340500,340500,0
|
|
20240313,162000,7719288500,340500,340500,340500,340500,0
|
|
20240313,161900,7719288500,340500,340500,340500,340500,0
|
|
20240313,161800,7719288500,340500,340500,340500,340500,0
|
|
20240313,161700,7719288500,340500,340500,340500,340500,0
|
|
20240313,161600,7719288500,340500,340500,340500,340500,0
|
|
20240313,161500,7719288500,340500,340500,340500,340500,0
|
|
20240313,161400,7719288500,340500,340500,340500,340500,0
|
|
20240313,161300,7719288500,340500,340500,340500,340500,0
|
|
20240313,161200,7719288500,340500,340500,340500,340500,0
|
|
20240313,161100,7719288500,340500,340500,340500,340500,0
|
|
20240313,161000,7719288500,340500,340500,340500,340500,0
|
|
20240313,160900,7719288500,340500,340500,340500,340500,0
|
|
20240313,160800,7719288500,340500,340500,340500,340500,0
|
|
20240313,160700,7719288500,340500,340500,340500,340500,0
|
|
20240313,160600,7719288500,340500,340500,340500,340500,0
|
|
20240313,160500,7719288500,340500,340500,340500,340500,0
|
|
20240313,160400,7719288500,340500,340500,340500,340500,0
|
|
20240313,160300,7719288500,340500,340500,340500,340500,0
|
|
20240313,160200,7719288500,340500,340500,340500,340500,0
|
|
20240313,160100,7719288500,340500,340500,340500,340500,0
|
|
20240313,160000,7719288500,340500,340500,340500,340500,387
|
|
20240313,155900,7719288500,340500,340500,340500,340500,0
|
|
20240313,155800,7719288500,340500,340500,340500,340500,0
|
|
20240313,155700,7719288500,340500,340500,340500,340500,0
|
|
20240313,155600,7719288500,340500,340500,340500,340500,0
|
|
20240313,155500,7719288500,340500,340500,340500,340500,0
|
|
20240313,155400,7719288500,340500,340500,340500,340500,0
|
|
20240313,155300,7719288500,340500,340500,340500,340500,0
|
|
20240313,155200,7719288500,340500,340500,340500,340500,0
|
|
20240313,155100,7719288500,340500,340500,340500,340500,0
|
|
20240313,155000,7719288500,340500,340500,340500,340500,0
|
|
20240313,154900,7719288500,340500,340500,340500,340500,0
|
|
20240313,154800,7719288500,340500,340500,340500,340500,0
|
|
20240313,154700,7719288500,340500,340500,340500,340500,0
|
|
20240313,154600,7719288500,340500,340500,340500,340500,0
|
|
20240313,154500,7719288500,340500,340500,340500,340500,0
|
|
20240313,154400,7719288500,340500,340500,340500,340500,0
|
|
20240313,154300,7719288500,340500,340500,340500,340500,0
|
|
20240313,154200,7719288500,340500,340500,340500,340500,0
|
|
20240313,154100,7719288500,340500,340500,340500,340500,0
|
|
20240313,154000,7719288500,340500,340500,340500,340500,0
|
|
20240313,153900,7719288500,340500,340500,340500,340500,0
|
|
20240313,153800,7719288500,340500,340500,340500,340500,0
|
|
20240313,153700,7719288500,340500,340500,340500,340500,0
|
|
20240313,153600,7719288500,340500,340500,340500,340500,0
|
|
20240313,153500,7719288500,340500,340500,340500,340500,0
|
|
20240313,153400,7719288500,340500,340500,340500,340500,0
|
|
20240313,153300,7719288500,340500,340500,340500,340500,0
|
|
20240313,153200,7719288500,340500,340500,340500,340500,0
|
|
20240313,153100,7719288500,340500,340500,340500,340500,0
|
|
20240313,153000,7719288500,340500,340500,340500,340500,774
|
|
20240313,152900,7587515000,340500,340500,340500,340500,0
|
|
20240313,152800,7587515000,340500,340500,340500,340500,0
|
|
20240313,152700,7587515000,340500,340500,340500,340500,0
|
|
20240313,152600,7587515000,340500,340500,340500,340500,0
|
|
20240313,152500,7587515000,340500,340500,340500,340500,0
|
|
20240313,152400,7587515000,340500,340500,340500,340500,0
|
|
20240313,152300,7587515000,340500,340500,340500,340500,0
|
|
20240313,152200,7587515000,340500,340500,340500,340500,0
|
|
20240313,152100,7587515000,340500,340500,340500,340500,0
|
|
20240313,152000,7587515000,340500,340500,340500,340500,0
|
|
20240313,151900,7587515000,340500,340500,341000,340500,7
|
|
20240313,151800,7585130500,340500,341000,341000,340500,39
|
|
20240313,151700,7571849500,341000,340500,341000,340500,16
|
|
20240313,151600,7566398500,341000,341000,341000,341000,9
|
|
20240313,151500,7563329500,340500,340500,341000,340500,10
|
|
20240313,151400,7559922500,341000,341000,341500,341000,138
|
|
20240313,151300,7512861500,341000,341000,341500,341000,140
|
|
20240313,151200,7465120500,341500,341000,341500,341000,71
|
|
20240313,151100,7440902000,341000,341000,341000,340500,111
|
|
20240313,151000,7403102500,341000,341000,341000,340500,77
|
|
20240313,150900,7376847000,341000,341000,341500,341000,38
|
|
20240313,150800,7363888500,341000,341000,341000,340500,170
|
|
20240313,150700,7305920500,341000,341500,341500,341000,8
|
|
20240313,150600,7303190500,341500,341000,341500,341000,3
|
|
20240313,150500,7302166500,341000,341000,341500,341000,28
|
|
20240313,150400,7292617500,341000,341500,341500,341000,6
|
|
20240313,150300,7290569500,341000,341500,341500,341000,4
|
|
20240313,150200,7289204500,341500,341500,341500,341000,6
|
|
20240313,150100,7287156500,341500,341500,341500,341000,8
|
|
20240313,150000,7284427000,341500,341500,341500,341500,8
|
|
20240313,145900,7281695000,341000,341500,341500,341000,18
|
|
20240313,145800,7275551500,341000,341000,341000,340500,63
|
|
20240313,145700,7254074500,341000,341500,342000,341000,204
|
|
20240313,145600,7184465500,342000,342000,342000,342000,2
|
|
20240313,145500,7183781500,341500,341500,341500,341500,0
|
|
20240313,145400,7183781500,341500,341500,341500,341500,17
|
|
20240313,145300,7177976000,342000,341500,342000,341500,40
|
|
20240313,145200,7164297500,342000,341500,342000,341500,31
|
|
20240313,145100,7153705500,341500,341500,341500,341500,44
|
|
20240313,145000,7138679500,341500,341500,341500,341500,2
|
|
20240313,144900,7137996500,341500,341500,341500,341500,21
|
|
20240313,144800,7130825000,341000,341000,341000,341000,1
|
|
20240313,144700,7130484000,341000,341000,341000,340500,56
|
|
20240313,144600,7111390500,341000,341000,341000,341000,1
|
|
20240313,144500,7111049500,341000,341000,341000,341000,18
|
|
20240313,144400,7104911500,340500,341000,341000,340500,3
|
|
20240313,144300,7103889500,340500,341000,341000,340500,91
|
|
20240313,144200,7072897000,341000,341000,341000,341000,57
|
|
20240313,144100,7053460000,341000,341000,341000,341000,20
|
|
20240313,144000,7046640000,341000,341000,341000,341000,39
|
|
20240313,143900,7033341000,341500,341500,341500,341500,1
|
|
20240313,143800,7032999500,341500,341500,341500,341500,60
|
|
20240313,143700,7012509500,341000,341500,341500,341000,15
|
|
20240313,143600,7007392500,341500,341500,341500,341500,3
|
|
20240313,143500,7006368000,341000,341500,341500,341000,4
|
|
20240313,143400,7005002500,341000,341000,341000,340500,8
|
|
20240313,143300,7002275500,341000,341000,341000,341000,3
|
|
20240313,143200,7001252500,340500,341000,341000,340500,9
|
|
20240313,143100,6998185000,341000,341000,341000,341000,57
|
|
20240313,143000,6978748000,341000,341000,341500,341000,5
|
|
20240313,142900,6977042500,341000,341500,341500,341000,3
|
|
20240313,142800,6976018500,341000,341000,341500,341000,8
|
|
20240313,142700,6973290000,341000,341000,341000,341000,46
|
|
20240313,142600,6957604000,340500,340500,340500,340500,29
|
|
20240313,142500,6947729500,340500,340500,340500,340500,6
|
|
20240313,142400,6945686500,341000,341000,341000,341000,4
|
|
20240313,142300,6944322500,341000,340500,341000,340500,15
|
|
20240313,142200,6939214500,341000,341000,341000,341000,2
|
|
20240313,142100,6938532500,341000,340500,341000,340500,3
|
|
20240313,142000,6937510000,340500,340500,340500,340500,14
|
|
20240313,141900,6932743000,340500,340500,340500,340500,4
|
|
20240313,141800,6931381000,340500,340500,340500,340500,8
|
|
20240313,141700,6928657000,341000,340500,341000,340000,53
|
|
20240313,141600,6910631000,341000,340500,341000,340500,59
|
|
20240313,141500,6890541000,340500,340500,340500,340500,3
|
|
20240313,141400,6889519500,340000,340000,340000,340000,2
|
|
20240313,141300,6888839500,340000,340000,340500,340000,20
|
|
20240313,141200,6882039000,340000,340500,340500,340000,10
|
|
20240313,141100,6878638000,340000,340500,340500,340000,5
|
|
20240313,141000,6876937500,340500,340000,340500,340000,4
|
|
20240313,140900,6875577000,340000,340500,340500,340000,4
|
|
20240313,140800,6874216500,340000,340500,340500,340000,31
|
|
20240313,140700,6863674000,340000,340000,340500,340000,13
|
|
20240313,140600,6859253500,340500,340000,340500,340000,5
|
|
20240313,140500,6857553000,340000,340500,340500,340000,8
|
|
20240313,140400,6854831000,340500,340500,340500,340500,1
|
|
20240313,140300,6854490500,340500,340000,340500,340000,2
|
|
20240313,140200,6853810000,340000,340000,340000,340000,13
|
|
20240313,140100,6849390000,340000,340000,340000,340000,57
|
|
20240313,140000,6830010000,340000,340000,340000,340000,2
|
|
20240313,135900,6829330000,340000,340000,340000,340000,2
|
|
20240313,135800,6828650000,339500,339500,339500,339500,35
|
|
20240313,135700,6816767500,339500,340000,340000,339500,6
|
|
20240313,135600,6814728000,340000,339500,340000,339500,26
|
|
20240313,135500,6805894000,339500,339500,339500,339500,28
|
|
20240313,135400,6796388000,339500,340000,340000,339500,21
|
|
20240313,135300,6789253500,339500,339500,339500,339500,2
|
|
20240313,135200,6788574500,340000,340000,340000,340000,5
|
|
20240313,135100,6786874500,339500,339500,339500,339500,13
|
|
20240313,135000,6782461000,339500,339500,339500,339500,12
|
|
20240313,134900,6778387000,340000,339500,340000,339500,11
|
|
20240313,134800,6774652000,339500,339500,339500,339500,17
|
|
20240313,134700,6768880500,339500,339500,339500,339500,106
|
|
20240313,134600,6732893500,339000,339000,339000,339000,13
|
|
20240313,134500,6728486500,339000,339000,339000,339000,10
|
|
20240313,134400,6725096500,339500,339500,339500,339500,4
|
|
20240313,134300,6723738500,339000,339000,339500,339000,33
|
|
20240313,134200,6712550500,339000,339000,339000,338500,126
|
|
20240313,134100,6669846500,339000,339000,339000,339000,3
|
|
20240313,134000,6668829500,339000,339000,339000,338500,35
|
|
20240313,133900,6656965000,338500,338500,338500,338500,38
|
|
20240313,133800,6644102000,338500,338500,339000,338500,39
|
|
20240313,133700,6630899000,338500,338500,338500,338500,88
|
|
20240313,133600,6601111000,338500,339500,339500,338500,320
|
|
20240313,133500,6492750500,339500,339000,339500,339000,12
|
|
20240313,133400,6488681000,339000,338500,339000,338500,80
|
|
20240313,133300,6461576000,339000,339500,339500,339000,660
|
|
20240313,133200,6237833000,339500,339500,339500,339000,320
|
|
20240313,133100,6129207500,339500,340000,340000,339500,27
|
|
20240313,133000,6120039500,340000,340000,340000,340000,62
|
|
20240313,132900,6098959500,340000,339500,340000,339500,8
|
|
20240313,132800,6096240000,340000,340000,340000,340000,7
|
|
20240313,132700,6093860000,340000,339500,340000,339500,41
|
|
20240313,132600,6079930000,339500,339500,339500,339500,11
|
|
20240313,132500,6076195500,339500,339500,339500,339500,5
|
|
20240313,132400,6074498000,340000,340000,340000,340000,1
|
|
20240313,132300,6074158000,340000,339500,340000,339500,61
|
|
20240313,132200,6053433000,339500,340000,340000,339500,3
|
|
20240313,132100,6052414000,340000,339500,340500,339500,28
|
|
20240313,132000,6042893000,339500,340000,340000,339500,379
|
|
20240313,131900,5914037000,340000,340000,340000,340000,131
|
|
20240313,131800,5869497000,340500,340500,340500,340500,25
|
|
20240313,131700,5860984500,340500,340500,340500,340000,39
|
|
20240313,131600,5847705500,340500,340500,340500,340000,7
|
|
20240313,131500,5845323500,340500,340500,340500,340500,0
|
|
20240313,131400,5845323500,340500,340500,341000,340500,51
|
|
20240313,131300,5827957500,340500,340500,340500,340500,44
|
|
20240313,131200,5812975500,340500,340500,340500,340500,143
|
|
20240313,131100,5764284000,340500,341000,341000,340500,119
|
|
20240313,131000,5723705500,341500,341500,341500,341500,10
|
|
20240313,130900,5720290500,341500,341500,341500,341000,20
|
|
20240313,130800,5713465500,341500,341500,341500,341500,7
|
|
20240313,130700,5711075000,341500,341500,341500,341500,29
|
|
20240313,130600,5701171500,341500,341000,341500,341000,79
|
|
20240313,130500,5674220000,341000,341500,341500,341000,102
|
|
20240313,130400,5639387500,341000,341000,341500,341000,60
|
|
20240313,130300,5618927000,341000,340500,341000,340500,72
|
|
20240313,130200,5594390000,340500,341000,341000,340500,50
|
|
20240313,130100,5577345000,341000,340500,341000,340500,12
|
|
20240313,130000,5573254000,340500,341000,341000,340500,4
|
|
20240313,125900,5571890500,341500,341500,341500,340500,82
|
|
20240313,125800,5543967500,341000,341000,341000,341000,66
|
|
20240313,125700,5521461500,341000,341000,341000,340500,426
|
|
20240313,125600,5376361000,341000,341000,341500,341000,318
|
|
20240313,125500,5267913500,341500,341500,341500,341500,165
|
|
20240313,125400,5211566000,341500,342000,342000,341500,8
|
|
20240313,125300,5208832000,341500,342000,342000,341500,29
|
|
20240313,125200,5198924000,342000,341500,342000,341500,23
|
|
20240313,125100,5191061000,342000,342000,342000,342000,44
|
|
20240313,125000,5176013000,342000,342000,342500,342000,29
|
|
20240313,124900,5166093500,342000,342000,342000,342000,4
|
|
20240313,124800,5164725500,342500,342500,342500,342500,0
|
|
20240313,124700,5164725500,342500,342000,342500,342000,9
|
|
20240313,124600,5161645500,342500,342000,342500,342000,5
|
|
20240313,124500,5159935000,342000,342000,342000,342000,0
|
|
20240313,124400,5159935000,342000,342000,342000,342000,19
|
|
20240313,124300,5153437000,342000,342000,342000,342000,4
|
|
20240313,124200,5152069000,342500,342500,342500,342500,0
|
|
20240313,124100,5152069000,342500,342500,342500,342500,1
|
|
20240313,124000,5151726500,342000,342000,342000,342000,71
|
|
20240313,123900,5127444500,342000,342500,342500,342000,19
|
|
20240313,123800,5120946000,342000,342500,342500,342000,7
|
|
20240313,123700,5118549000,342000,342500,342500,342000,2
|
|
20240313,123600,5117864500,342500,342500,342500,342500,6
|
|
20240313,123500,5115809500,342500,342500,342500,342000,13
|
|
20240313,123400,5111359000,342500,342500,342500,342500,0
|
|
20240313,123300,5111359000,342500,342000,342500,342000,3
|
|
20240313,123200,5110332000,342000,342500,342500,342000,6
|
|
20240313,123100,5108279500,342000,342000,342000,342000,12
|
|
20240313,123000,5104175500,342000,342500,342500,342000,4
|
|
20240313,122900,5102806000,342000,342000,342000,342000,4
|
|
20240313,122800,5101438000,342000,342000,342000,342000,2
|
|
20240313,122700,5100754000,342000,342500,342500,342000,5
|
|
20240313,122600,5099043500,342500,342000,342500,342000,2
|
|
20240313,122500,5098359000,342500,342000,342500,342000,11
|
|
20240313,122400,5094596500,342000,342000,342000,342000,9
|
|
20240313,122300,5091518500,342000,342000,342000,342000,0
|
|
20240313,122200,5091518500,342000,342500,342500,342000,179
|
|
20240313,122100,5030287000,342500,343000,343000,342500,2
|
|
20240313,122000,5029601500,343000,342500,343000,342500,23
|
|
20240313,121900,5021722500,342500,342000,342500,342000,99
|
|
20240313,121800,4987858000,342500,342500,342500,342500,3
|
|
20240313,121700,4986830500,342500,342000,342500,342000,18
|
|
20240313,121600,4980672500,342000,342000,342500,342000,4
|
|
20240313,121500,4979304000,342000,342000,342000,342000,4
|
|
20240313,121400,4977936000,342500,342000,342500,342000,8
|
|
20240313,121300,4975198000,342000,342000,342000,342000,3
|
|
20240313,121200,4974172000,342000,342000,342000,342000,1
|
|
20240313,121100,4973830000,342500,342500,342500,342500,1
|
|
20240313,121000,4973487500,342000,342000,342000,342000,16
|
|
20240313,120900,4968015500,342500,342500,342500,342500,72
|
|
20240313,120800,4943355500,342000,342000,342000,342000,4
|
|
20240313,120700,4941987500,342500,342500,342500,342500,4
|
|
20240313,120600,4940617500,342000,342000,342000,342000,5
|
|
20240313,120500,4938907500,342500,342500,342500,342500,0
|
|
20240313,120400,4938907500,342500,342500,342500,342500,15
|
|
20240313,120300,4933770000,342000,342000,342000,342000,5
|
|
20240313,120200,4932060000,342500,342500,342500,342500,3
|
|
20240313,120100,4931032500,342000,342000,342500,342000,161
|
|
20240313,120000,4875942000,342500,342000,342500,342000,2
|
|
20240313,115900,4875257500,342500,342500,342500,342500,12
|
|
20240313,115800,4871147500,342500,342500,342500,342500,4
|
|
20240313,115700,4869777500,343000,343000,343000,343000,92
|
|
20240313,115600,4838221500,342500,342500,342500,342500,4
|
|
20240313,115500,4836851500,343000,342500,343000,342500,11
|
|
20240313,115400,4833082000,342500,343000,343000,342500,2
|
|
20240313,115300,4832396500,342500,342500,342500,342500,4
|
|
20240313,115200,4831026500,342500,342500,342500,342500,31
|
|
20240313,115100,4820409000,343000,343000,343000,343000,3
|
|
20240313,115000,4819380000,343000,343000,343000,343000,2
|
|
20240313,114900,4818694000,342500,342500,342500,342500,6
|
|
20240313,114800,4816639000,342500,342500,342500,342500,33
|
|
20240313,114700,4805336500,342500,342500,342500,342500,5
|
|
20240313,114600,4803624000,342500,342500,342500,342500,1
|
|
20240313,114500,4803281500,342500,342500,342500,342500,7
|
|
20240313,114400,4800884000,342500,342500,342500,342500,19
|
|
20240313,114300,4794376500,343000,343000,343000,343000,7
|
|
20240313,114200,4791975500,342500,343000,343000,342500,15
|
|
20240313,114100,4786833000,343000,343000,343000,343000,2
|
|
20240313,114000,4786147000,343000,342500,343000,342500,24
|
|
20240313,113900,4777925000,342500,342500,342500,342500,40
|
|
20240313,113800,4764225000,342500,342500,342500,342500,5
|
|
20240313,113700,4762512500,342500,342500,342500,342500,24
|
|
20240313,113600,4754292500,343000,343500,343500,343000,50
|
|
20240313,113500,4737140500,343000,343000,343000,343000,8
|
|
20240313,113400,4734396500,343000,343000,343000,343000,0
|
|
20240313,113300,4734396500,343000,343000,343000,343000,0
|
|
20240313,113200,4734396500,343000,343000,343000,343000,4
|
|
20240313,113100,4733024500,343500,343500,343500,343500,36
|
|
20240313,113000,4720658500,343500,344000,344000,343500,14
|
|
20240313,112900,4715845000,344000,344000,344000,344000,31
|
|
20240313,112800,4705181000,343500,343500,343500,343500,1
|
|
20240313,112700,4704837500,343000,343000,343000,343000,43
|
|
20240313,112600,4690088500,343500,343500,343500,343500,7
|
|
20240313,112500,4687684000,343500,343500,343500,343500,2
|
|
20240313,112400,4686997000,344000,343000,344000,343000,45
|
|
20240313,112300,4671555500,343500,343500,343500,343500,13
|
|
20240313,112200,4667090000,343500,343500,343500,343500,18
|
|
20240313,112100,4660907000,343500,343500,343500,343500,1
|
|
20240313,112000,4660563500,343000,343000,343500,343000,48
|
|
20240313,111900,4644078500,343000,343000,343500,343000,11
|
|
20240313,111800,4640304000,343000,343000,343000,343000,0
|
|
20240313,111700,4640304000,343000,343000,343000,343000,1
|
|
20240313,111600,4639961000,343500,344000,344000,343500,67
|
|
20240313,111500,4616943500,344000,344000,344000,344000,9
|
|
20240313,111400,4613847500,344000,343500,344000,343500,5
|
|
20240313,111300,4612129500,343500,343500,343500,343500,0
|
|
20240313,111200,4612129500,343500,344000,344000,343500,15
|
|
20240313,111100,4606971000,344000,345000,345000,344000,103
|
|
20240313,111000,4571490500,345500,345000,345500,345000,9
|
|
20240313,110900,4568385000,345000,345000,345500,345000,20
|
|
20240313,110800,4561483000,345000,345000,345000,345000,41
|
|
20240313,110700,4547338000,345000,344500,345000,344500,114
|
|
20240313,110600,4508039000,344500,344000,344500,344000,38
|
|
20240313,110500,4494951000,344000,344000,344000,344000,4
|
|
20240313,110400,4493575000,344000,344500,344500,344000,5
|
|
20240313,110300,4491853000,344000,344000,344000,344000,26
|
|
20240313,110200,4482909000,344000,344000,344000,344000,2
|
|
20240313,110100,4482221000,344000,344000,344000,344000,15
|
|
20240313,110000,4477061000,344000,344000,344000,344000,4
|
|
20240313,105900,4475685000,344000,344000,344000,344000,0
|
|
20240313,105800,4475685000,344000,344000,344000,344000,13
|
|
20240313,105700,4471213000,344000,344000,344000,344000,5
|
|
20240313,105600,4469493000,343500,343500,343500,343500,3
|
|
20240313,105500,4468462500,343500,344000,344000,343500,62
|
|
20240313,105400,4447135000,344000,343500,344000,343500,30
|
|
20240313,105300,4436827500,343500,344000,344000,343500,21
|
|
20240313,105200,4429610500,344500,344000,344500,344000,2
|
|
20240313,105100,4428922000,344000,344500,344500,344000,24
|
|
20240313,105000,4420665500,344000,344000,344000,344000,2
|
|
20240313,104900,4419977500,344000,344000,344000,344000,12
|
|
20240313,104800,4415849500,344000,344000,344000,344000,12
|
|
20240313,104700,4411721500,344000,344500,344500,344000,16
|
|
20240313,104600,4406216500,344500,344000,344500,344000,7
|
|
20240313,104500,4403808000,344000,343500,344000,343500,41
|
|
20240313,104400,4389707500,343500,343000,343500,343000,119
|
|
20240313,104300,4348879500,343000,343000,343000,343000,3
|
|
20240313,104200,4347850500,343000,343000,343000,343000,4
|
|
20240313,104100,4346478500,342500,343000,343000,342500,12
|
|
20240313,104000,4342365500,343000,343000,343000,343000,7
|
|
20240313,103900,4339964500,343000,343000,343000,343000,15
|
|
20240313,103800,4334819500,342500,342500,342500,342500,6
|
|
20240313,103700,4332764500,342500,342500,342500,342500,10
|
|
20240313,103600,4329339500,342500,342500,342500,342500,38
|
|
20240313,103500,4316324500,342000,342500,342500,342000,7
|
|
20240313,103400,4313929500,342000,342500,342500,342000,7
|
|
20240313,103300,4311533500,342500,342500,342500,342500,2
|
|
20240313,103200,4310848500,342500,342500,342500,342000,6
|
|
20240313,103100,4308794000,342500,342500,342500,342500,1
|
|
20240313,103000,4308451500,342000,342000,342500,342000,21
|
|
20240313,102900,4301267500,342000,342000,342000,342000,3
|
|
20240313,102800,4300241500,342000,342000,342000,342000,4
|
|
20240313,102700,4298873500,342500,342000,342500,341500,208
|
|
20240313,102600,4227792500,342000,342000,342500,342000,70
|
|
20240313,102500,4203845000,342000,342500,342500,342000,15
|
|
20240313,102400,4198714500,342500,342000,342500,342000,28
|
|
20240313,102300,4189136500,342500,342500,342500,342500,144
|
|
20240313,102200,4139816500,343000,343000,343000,343000,2
|
|
20240313,102100,4139130500,342500,343000,343000,342500,33
|
|
20240313,102000,4127826500,342500,342500,342500,342500,9
|
|
20240313,101900,4124744000,342500,342500,342500,342500,23
|
|
20240313,101800,4116866500,343000,342500,343000,342500,35
|
|
20240313,101700,4104877000,342500,343000,343000,342500,117
|
|
20240313,101600,4064803500,343000,343000,343000,343000,0
|
|
20240313,101500,4064803500,343000,342500,343000,342500,8
|
|
20240313,101400,4062061500,343000,343000,343000,343000,13
|
|
20240313,101300,4057602500,343000,343000,343000,343000,3
|
|
20240313,101200,4056573500,343000,343000,343000,343000,1
|
|
20240313,101100,4056230500,343000,342500,343000,342500,12
|
|
20240313,101000,4052119500,342500,342500,342500,342500,59
|
|
20240313,100900,4031912000,343000,343000,343000,343000,25
|
|
20240313,100800,4023337000,343000,343000,343000,343000,4
|
|
20240313,100700,4021965000,343000,343000,343000,343000,4
|
|
20240313,100600,4020593000,343000,342500,343000,342500,2
|
|
20240313,100500,4019907500,342500,342500,342500,342000,8
|
|
20240313,100400,4017168500,342500,342500,342500,342000,40
|
|
20240313,100300,4003483500,342500,342500,342500,342500,42
|
|
20240313,100200,3989098500,342500,342500,342500,342000,160
|
|
20240313,100100,3934303000,344000,343000,344500,342500,37
|
|
20240313,100000,3921622500,344500,345000,345000,342500,124
|
|
20240313,095900,3879072500,343500,346000,346000,343500,131
|
|
20240313,095800,3833926500,344000,343500,346000,343500,113
|
|
20240313,095700,3794913000,343500,345500,345500,343500,153
|
|
20240313,095600,3742151500,345500,344500,345500,343500,96
|
|
20240313,095500,3709069500,345500,345000,345500,343500,122
|
|
20240313,095400,3666996500,345500,344500,345500,344000,138
|
|
20240313,095300,3619437500,345000,344500,345000,344000,147
|
|
20240313,095200,3568762500,344500,344000,344500,343000,82
|
|
20240313,095100,3540544000,344000,343500,345000,341500,126
|
|
20240313,095000,3497172500,343500,341500,344000,341500,284
|
|
20240313,094900,3399746500,341500,341000,341500,340500,80
|
|
20240313,094800,3372469500,341000,341500,341500,340500,144
|
|
20240313,094700,3323433000,340500,340500,341500,340500,25
|
|
20240313,094600,3314916500,340500,341500,341500,340500,23
|
|
20240313,094500,3307082000,341000,341500,341500,340500,40
|
|
20240313,094400,3293450500,341000,340500,341000,340500,101
|
|
20240313,094300,3259026000,340500,340500,341000,340500,31
|
|
20240313,094200,3248470000,340500,341000,341000,340500,122
|
|
20240313,094100,3206928500,340500,341000,341000,340500,43
|
|
20240313,094000,3192282000,341000,341000,341000,340000,64
|
|
20240313,093900,3170490000,341000,340500,341000,340500,28
|
|
20240313,093800,3160953000,340000,340000,341000,340000,43
|
|
20240313,093700,3146308000,340000,341000,341000,340000,236
|
|
20240313,093600,3066018000,340500,342000,342000,340500,219
|
|
20240313,093500,2991320500,342000,342500,342500,342000,43
|
|
20240313,093400,2976609500,342500,343000,343000,342500,18
|
|
20240313,093300,2970442500,342500,342000,342500,342000,29
|
|
20240313,093200,2960521000,342500,342000,342500,342000,38
|
|
20240313,093100,2947524500,342000,342500,342500,342000,94
|
|
20240313,093000,2915360000,342000,343000,343000,341500,829
|
|
20240313,092900,2631755500,343000,343000,343000,343000,68
|
|
20240313,092800,2608431500,343500,343000,343500,342500,66
|
|
20240313,092700,2585816000,342500,342500,343000,342500,19
|
|
20240313,092600,2579302500,342500,343000,343000,342500,28
|
|
20240313,092500,2569706000,342500,342500,342500,342500,68
|
|
20240313,092400,2546416000,342500,342000,343000,342000,34
|
|
20240313,092300,2534781500,342000,341500,342000,341500,17
|
|
20240313,092200,2528968500,341500,341500,343500,340000,860
|
|
20240313,092100,2236411000,342000,342000,342000,341500,32
|
|
20240313,092000,2225481000,342000,341500,343500,341500,224
|
|
20240313,091900,2148775000,341500,342000,342000,340000,1843
|
|
20240313,091800,1521898500,342000,344000,344000,341500,406
|
|
20240313,091700,1382966000,344000,342000,344000,342000,398
|
|
20240313,091600,1246577000,342500,342500,342500,339000,2098
|
|
20240313,091500,533968000,343000,343500,343500,342500,392
|
|
20240313,091400,399455000,343500,344000,344000,343500,23
|
|
20240313,091300,391554000,344000,344000,344000,343500,55
|
|
20240313,091200,372660000,344000,344000,344000,344000,18
|
|
20240313,091100,366468000,344000,344500,344500,344000,57
|
|
20240313,091000,346859000,345000,344000,345000,344000,100
|
|
20240313,090900,312428500,344500,344500,345000,344500,16
|
|
20240313,090800,306915000,344500,344500,344500,344500,31
|
|
20240313,090700,296235500,344500,344500,345000,344500,77
|
|
20240313,090600,269704500,344500,345000,345000,344500,18
|
|
20240313,090500,263500500,344500,344500,346000,344500,43
|
|
20240313,090400,248667500,344500,347000,347000,344500,20
|
|
20240313,090300,241766500,347000,347000,347500,347000,79
|
|
20240313,090200,214353000,344500,346000,346000,344000,547
|
|
20240313,090100,25642000,346000,346500,346500,346000,12
|
|
20240313,090000,21484500,348000,346500,348000,346500,62
|