724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,210100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,210000,5526907500,342500,342500,342500,342500,0
|
|
20240314,205900,5526907500,342500,342500,342500,342500,0
|
|
20240314,205800,5526907500,342500,342500,342500,342500,0
|
|
20240314,205700,5526907500,342500,342500,342500,342500,0
|
|
20240314,205600,5526907500,342500,342500,342500,342500,0
|
|
20240314,205500,5526907500,342500,342500,342500,342500,0
|
|
20240314,205400,5526907500,342500,342500,342500,342500,0
|
|
20240314,205300,5526907500,342500,342500,342500,342500,0
|
|
20240314,205200,5526907500,342500,342500,342500,342500,0
|
|
20240314,205100,5526907500,342500,342500,342500,342500,0
|
|
20240314,205000,5526907500,342500,342500,342500,342500,0
|
|
20240314,204900,5526907500,342500,342500,342500,342500,0
|
|
20240314,204800,5526907500,342500,342500,342500,342500,0
|
|
20240314,204700,5526907500,342500,342500,342500,342500,0
|
|
20240314,204600,5526907500,342500,342500,342500,342500,0
|
|
20240314,204500,5526907500,342500,342500,342500,342500,0
|
|
20240314,204400,5526907500,342500,342500,342500,342500,0
|
|
20240314,204300,5526907500,342500,342500,342500,342500,0
|
|
20240314,204200,5526907500,342500,342500,342500,342500,0
|
|
20240314,204100,5526907500,342500,342500,342500,342500,0
|
|
20240314,204000,5526907500,342500,342500,342500,342500,0
|
|
20240314,203900,5526907500,342500,342500,342500,342500,0
|
|
20240314,203800,5526907500,342500,342500,342500,342500,0
|
|
20240314,203700,5526907500,342500,342500,342500,342500,0
|
|
20240314,203600,5526907500,342500,342500,342500,342500,0
|
|
20240314,203500,5526907500,342500,342500,342500,342500,0
|
|
20240314,203400,5526907500,342500,342500,342500,342500,0
|
|
20240314,203300,5526907500,342500,342500,342500,342500,0
|
|
20240314,203200,5526907500,342500,342500,342500,342500,0
|
|
20240314,203100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,203000,5526907500,342500,342500,342500,342500,0
|
|
20240314,202900,5526907500,342500,342500,342500,342500,0
|
|
20240314,202800,5526907500,342500,342500,342500,342500,0
|
|
20240314,202700,5526907500,342500,342500,342500,342500,0
|
|
20240314,202600,5526907500,342500,342500,342500,342500,0
|
|
20240314,202500,5526907500,342500,342500,342500,342500,0
|
|
20240314,202400,5526907500,342500,342500,342500,342500,0
|
|
20240314,202300,5526907500,342500,342500,342500,342500,0
|
|
20240314,202200,5526907500,342500,342500,342500,342500,0
|
|
20240314,202100,5526907500,342500,342500,342500,342500,0
|
|
20240314,202000,5526907500,342500,342500,342500,342500,0
|
|
20240314,201900,5526907500,342500,342500,342500,342500,0
|
|
20240314,201800,5526907500,342500,342500,342500,342500,0
|
|
20240314,201700,5526907500,342500,342500,342500,342500,0
|
|
20240314,201600,5526907500,342500,342500,342500,342500,0
|
|
20240314,201500,5526907500,342500,342500,342500,342500,0
|
|
20240314,201400,5526907500,342500,342500,342500,342500,0
|
|
20240314,201300,5526907500,342500,342500,342500,342500,0
|
|
20240314,201200,5526907500,342500,342500,342500,342500,0
|
|
20240314,201100,5526907500,342500,342500,342500,342500,0
|
|
20240314,201000,5526907500,342500,342500,342500,342500,0
|
|
20240314,200900,5526907500,342500,342500,342500,342500,0
|
|
20240314,200800,5526907500,342500,342500,342500,342500,0
|
|
20240314,200700,5526907500,342500,342500,342500,342500,0
|
|
20240314,200600,5526907500,342500,342500,342500,342500,0
|
|
20240314,200500,5526907500,342500,342500,342500,342500,0
|
|
20240314,200400,5526907500,342500,342500,342500,342500,0
|
|
20240314,200300,5526907500,342500,342500,342500,342500,0
|
|
20240314,200200,5526907500,342500,342500,342500,342500,0
|
|
20240314,200100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,200000,5526907500,342500,342500,342500,342500,0
|
|
20240314,195900,5526907500,342500,342500,342500,342500,0
|
|
20240314,195800,5526907500,342500,342500,342500,342500,0
|
|
20240314,195700,5526907500,342500,342500,342500,342500,0
|
|
20240314,195600,5526907500,342500,342500,342500,342500,0
|
|
20240314,195500,5526907500,342500,342500,342500,342500,0
|
|
20240314,195400,5526907500,342500,342500,342500,342500,0
|
|
20240314,195300,5526907500,342500,342500,342500,342500,0
|
|
20240314,195200,5526907500,342500,342500,342500,342500,0
|
|
20240314,195100,5526907500,342500,342500,342500,342500,0
|
|
20240314,195000,5526907500,342500,342500,342500,342500,0
|
|
20240314,194900,5526907500,342500,342500,342500,342500,0
|
|
20240314,194800,5526907500,342500,342500,342500,342500,0
|
|
20240314,194700,5526907500,342500,342500,342500,342500,0
|
|
20240314,194600,5526907500,342500,342500,342500,342500,0
|
|
20240314,194500,5526907500,342500,342500,342500,342500,0
|
|
20240314,194400,5526907500,342500,342500,342500,342500,0
|
|
20240314,194300,5526907500,342500,342500,342500,342500,0
|
|
20240314,194200,5526907500,342500,342500,342500,342500,0
|
|
20240314,194100,5526907500,342500,342500,342500,342500,0
|
|
20240314,194000,5526907500,342500,342500,342500,342500,0
|
|
20240314,193900,5526907500,342500,342500,342500,342500,0
|
|
20240314,193800,5526907500,342500,342500,342500,342500,0
|
|
20240314,193700,5526907500,342500,342500,342500,342500,0
|
|
20240314,193600,5526907500,342500,342500,342500,342500,0
|
|
20240314,193500,5526907500,342500,342500,342500,342500,0
|
|
20240314,193400,5526907500,342500,342500,342500,342500,0
|
|
20240314,193300,5526907500,342500,342500,342500,342500,0
|
|
20240314,193200,5526907500,342500,342500,342500,342500,0
|
|
20240314,193100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,193000,5526907500,342500,342500,342500,342500,0
|
|
20240314,192900,5526907500,342500,342500,342500,342500,0
|
|
20240314,192800,5526907500,342500,342500,342500,342500,0
|
|
20240314,192700,5526907500,342500,342500,342500,342500,0
|
|
20240314,192600,5526907500,342500,342500,342500,342500,0
|
|
20240314,192500,5526907500,342500,342500,342500,342500,0
|
|
20240314,192400,5526907500,342500,342500,342500,342500,0
|
|
20240314,192300,5526907500,342500,342500,342500,342500,0
|
|
20240314,192200,5526907500,342500,342500,342500,342500,0
|
|
20240314,192100,5526907500,342500,342500,342500,342500,0
|
|
20240314,192000,5526907500,342500,342500,342500,342500,0
|
|
20240314,191900,5526907500,342500,342500,342500,342500,0
|
|
20240314,191800,5526907500,342500,342500,342500,342500,0
|
|
20240314,191700,5526907500,342500,342500,342500,342500,0
|
|
20240314,191600,5526907500,342500,342500,342500,342500,0
|
|
20240314,191500,5526907500,342500,342500,342500,342500,0
|
|
20240314,191400,5526907500,342500,342500,342500,342500,0
|
|
20240314,191300,5526907500,342500,342500,342500,342500,0
|
|
20240314,191200,5526907500,342500,342500,342500,342500,0
|
|
20240314,191100,5526907500,342500,342500,342500,342500,0
|
|
20240314,191000,5526907500,342500,342500,342500,342500,0
|
|
20240314,190900,5526907500,342500,342500,342500,342500,0
|
|
20240314,190800,5526907500,342500,342500,342500,342500,0
|
|
20240314,190700,5526907500,342500,342500,342500,342500,0
|
|
20240314,190600,5526907500,342500,342500,342500,342500,0
|
|
20240314,190500,5526907500,342500,342500,342500,342500,0
|
|
20240314,190400,5526907500,342500,342500,342500,342500,0
|
|
20240314,190300,5526907500,342500,342500,342500,342500,0
|
|
20240314,190200,5526907500,342500,342500,342500,342500,0
|
|
20240314,190100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,190000,5526907500,342500,342500,342500,342500,0
|
|
20240314,185900,5526907500,342500,342500,342500,342500,0
|
|
20240314,185800,5526907500,342500,342500,342500,342500,0
|
|
20240314,185700,5526907500,342500,342500,342500,342500,0
|
|
20240314,185600,5526907500,342500,342500,342500,342500,0
|
|
20240314,185500,5526907500,342500,342500,342500,342500,0
|
|
20240314,185400,5526907500,342500,342500,342500,342500,0
|
|
20240314,185300,5526907500,342500,342500,342500,342500,0
|
|
20240314,185200,5526907500,342500,342500,342500,342500,0
|
|
20240314,185100,5526907500,342500,342500,342500,342500,0
|
|
20240314,185000,5526907500,342500,342500,342500,342500,0
|
|
20240314,184900,5526907500,342500,342500,342500,342500,0
|
|
20240314,184800,5526907500,342500,342500,342500,342500,0
|
|
20240314,184700,5526907500,342500,342500,342500,342500,0
|
|
20240314,184600,5526907500,342500,342500,342500,342500,0
|
|
20240314,184500,5526907500,342500,342500,342500,342500,0
|
|
20240314,184400,5526907500,342500,342500,342500,342500,0
|
|
20240314,184300,5526907500,342500,342500,342500,342500,0
|
|
20240314,184200,5526907500,342500,342500,342500,342500,0
|
|
20240314,184100,5526907500,342500,342500,342500,342500,0
|
|
20240314,184000,5526907500,342500,342500,342500,342500,0
|
|
20240314,183900,5526907500,342500,342500,342500,342500,0
|
|
20240314,183800,5526907500,342500,342500,342500,342500,0
|
|
20240314,183700,5526907500,342500,342500,342500,342500,0
|
|
20240314,183600,5526907500,342500,342500,342500,342500,0
|
|
20240314,183500,5526907500,342500,342500,342500,342500,0
|
|
20240314,183400,5526907500,342500,342500,342500,342500,0
|
|
20240314,183300,5526907500,342500,342500,342500,342500,0
|
|
20240314,183200,5526907500,342500,342500,342500,342500,0
|
|
20240314,183100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,183000,5526907500,342500,342500,342500,342500,0
|
|
20240314,182900,5526907500,342500,342500,342500,342500,0
|
|
20240314,182800,5526907500,342500,342500,342500,342500,0
|
|
20240314,182700,5526907500,342500,342500,342500,342500,0
|
|
20240314,182600,5526907500,342500,342500,342500,342500,0
|
|
20240314,182500,5526907500,342500,342500,342500,342500,0
|
|
20240314,182400,5526907500,342500,342500,342500,342500,0
|
|
20240314,182300,5526907500,342500,342500,342500,342500,0
|
|
20240314,182200,5526907500,342500,342500,342500,342500,0
|
|
20240314,182100,5526907500,342500,342500,342500,342500,0
|
|
20240314,182000,5526907500,342500,342500,342500,342500,0
|
|
20240314,181900,5526907500,342500,342500,342500,342500,0
|
|
20240314,181800,5526907500,342500,342500,342500,342500,0
|
|
20240314,181700,5526907500,342500,342500,342500,342500,0
|
|
20240314,181600,5526907500,342500,342500,342500,342500,0
|
|
20240314,181500,5526907500,342500,342500,342500,342500,0
|
|
20240314,181400,5526907500,342500,342500,342500,342500,0
|
|
20240314,181300,5526907500,342500,342500,342500,342500,0
|
|
20240314,181200,5526907500,342500,342500,342500,342500,0
|
|
20240314,181100,5526907500,342500,342500,342500,342500,0
|
|
20240314,181000,5526907500,342500,342500,342500,342500,0
|
|
20240314,180900,5526907500,342500,342500,342500,342500,0
|
|
20240314,180800,5526907500,342500,342500,342500,342500,0
|
|
20240314,180700,5526907500,342500,342500,342500,342500,0
|
|
20240314,180600,5526907500,342500,342500,342500,342500,0
|
|
20240314,180500,5526907500,342500,342500,342500,342500,0
|
|
20240314,180400,5526907500,342500,342500,342500,342500,0
|
|
20240314,180300,5526907500,342500,342500,342500,342500,0
|
|
20240314,180200,5526907500,342500,342500,342500,342500,0
|
|
20240314,180100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,180000,5526907500,342500,342500,342500,342500,0
|
|
20240314,175900,5526907500,342500,342500,342500,342500,0
|
|
20240314,175800,5526907500,342500,342500,342500,342500,0
|
|
20240314,175700,5526907500,342500,342500,342500,342500,0
|
|
20240314,175600,5526907500,342500,342500,342500,342500,0
|
|
20240314,175500,5526907500,342500,342500,342500,342500,0
|
|
20240314,175400,5526907500,342500,342500,342500,342500,0
|
|
20240314,175300,5526907500,342500,342500,342500,342500,0
|
|
20240314,175200,5526907500,342500,342500,342500,342500,0
|
|
20240314,175100,5526907500,342500,342500,342500,342500,0
|
|
20240314,175000,5526907500,342500,342500,342500,342500,0
|
|
20240314,174900,5526907500,342500,342500,342500,342500,0
|
|
20240314,174800,5526907500,342500,342500,342500,342500,0
|
|
20240314,174700,5526907500,342500,342500,342500,342500,0
|
|
20240314,174600,5526907500,342500,342500,342500,342500,0
|
|
20240314,174500,5526907500,342500,342500,342500,342500,0
|
|
20240314,174400,5526907500,342500,342500,342500,342500,0
|
|
20240314,174300,5526907500,342500,342500,342500,342500,0
|
|
20240314,174200,5526907500,342500,342500,342500,342500,0
|
|
20240314,174100,5526907500,342500,342500,342500,342500,0
|
|
20240314,174000,5526907500,342500,342500,342500,342500,0
|
|
20240314,173900,5526907500,342500,342500,342500,342500,0
|
|
20240314,173800,5526907500,342500,342500,342500,342500,0
|
|
20240314,173700,5526907500,342500,342500,342500,342500,0
|
|
20240314,173600,5526907500,342500,342500,342500,342500,0
|
|
20240314,173500,5526907500,342500,342500,342500,342500,0
|
|
20240314,173400,5526907500,342500,342500,342500,342500,0
|
|
20240314,173300,5526907500,342500,342500,342500,342500,0
|
|
20240314,173200,5526907500,342500,342500,342500,342500,0
|
|
20240314,173100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,173000,5526907500,342500,342500,342500,342500,0
|
|
20240314,172900,5526907500,342500,342500,342500,342500,0
|
|
20240314,172800,5526907500,342500,342500,342500,342500,0
|
|
20240314,172700,5526907500,342500,342500,342500,342500,0
|
|
20240314,172600,5526907500,342500,342500,342500,342500,0
|
|
20240314,172500,5526907500,342500,342500,342500,342500,0
|
|
20240314,172400,5526907500,342500,342500,342500,342500,0
|
|
20240314,172300,5526907500,342500,342500,342500,342500,0
|
|
20240314,172200,5526907500,342500,342500,342500,342500,0
|
|
20240314,172100,5526907500,342500,342500,342500,342500,0
|
|
20240314,172000,5526907500,342500,342500,342500,342500,0
|
|
20240314,171900,5526907500,342500,342500,342500,342500,0
|
|
20240314,171800,5526907500,342500,342500,342500,342500,0
|
|
20240314,171700,5526907500,342500,342500,342500,342500,0
|
|
20240314,171600,5526907500,342500,342500,342500,342500,0
|
|
20240314,171500,5526907500,342500,342500,342500,342500,0
|
|
20240314,171400,5526907500,342500,342500,342500,342500,0
|
|
20240314,171300,5526907500,342500,342500,342500,342500,0
|
|
20240314,171200,5526907500,342500,342500,342500,342500,0
|
|
20240314,171100,5526907500,342500,342500,342500,342500,0
|
|
20240314,171000,5526907500,342500,342500,342500,342500,0
|
|
20240314,170900,5526907500,342500,342500,342500,342500,0
|
|
20240314,170800,5526907500,342500,342500,342500,342500,0
|
|
20240314,170700,5526907500,342500,342500,342500,342500,0
|
|
20240314,170600,5526907500,342500,342500,342500,342500,0
|
|
20240314,170500,5526907500,342500,342500,342500,342500,0
|
|
20240314,170400,5526907500,342500,342500,342500,342500,0
|
|
20240314,170300,5526907500,342500,342500,342500,342500,0
|
|
20240314,170200,5526907500,342500,342500,342500,342500,0
|
|
20240314,170100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,170000,5526907500,342500,342500,342500,342500,0
|
|
20240314,165900,5526907500,342500,342500,342500,342500,0
|
|
20240314,165800,5526907500,342500,342500,342500,342500,0
|
|
20240314,165700,5526907500,342500,342500,342500,342500,0
|
|
20240314,165600,5526907500,342500,342500,342500,342500,0
|
|
20240314,165500,5526907500,342500,342500,342500,342500,0
|
|
20240314,165400,5526907500,342500,342500,342500,342500,0
|
|
20240314,165300,5526907500,342500,342500,342500,342500,0
|
|
20240314,165200,5526907500,342500,342500,342500,342500,0
|
|
20240314,165100,5526907500,342500,342500,342500,342500,0
|
|
20240314,165000,5526907500,342500,342500,342500,342500,0
|
|
20240314,164900,5526907500,342500,342500,342500,342500,0
|
|
20240314,164800,5526907500,342500,342500,342500,342500,0
|
|
20240314,164700,5526907500,342500,342500,342500,342500,0
|
|
20240314,164600,5526907500,342500,342500,342500,342500,0
|
|
20240314,164500,5526907500,342500,342500,342500,342500,0
|
|
20240314,164400,5526907500,342500,342500,342500,342500,0
|
|
20240314,164300,5526907500,342500,342500,342500,342500,0
|
|
20240314,164200,5526907500,342500,342500,342500,342500,0
|
|
20240314,164100,5526907500,342500,342500,342500,342500,0
|
|
20240314,164000,5526907500,342500,342500,342500,342500,0
|
|
20240314,163900,5526907500,342500,342500,342500,342500,0
|
|
20240314,163800,5526907500,342500,342500,342500,342500,0
|
|
20240314,163700,5526907500,342500,342500,342500,342500,0
|
|
20240314,163600,5526907500,342500,342500,342500,342500,0
|
|
20240314,163500,5526907500,342500,342500,342500,342500,0
|
|
20240314,163400,5526907500,342500,342500,342500,342500,0
|
|
20240314,163300,5526907500,342500,342500,342500,342500,0
|
|
20240314,163200,5526907500,342500,342500,342500,342500,0
|
|
20240314,163100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,163000,5526907500,342500,342500,342500,342500,0
|
|
20240314,162900,5526907500,342500,342500,342500,342500,0
|
|
20240314,162800,5526907500,342500,342500,342500,342500,0
|
|
20240314,162700,5526907500,342500,342500,342500,342500,0
|
|
20240314,162600,5526907500,342500,342500,342500,342500,0
|
|
20240314,162500,5526907500,342500,342500,342500,342500,0
|
|
20240314,162400,5526907500,342500,342500,342500,342500,0
|
|
20240314,162300,5526907500,342500,342500,342500,342500,0
|
|
20240314,162200,5526907500,342500,342500,342500,342500,0
|
|
20240314,162100,5526907500,342500,342500,342500,342500,0
|
|
20240314,162000,5526907500,342500,342500,342500,342500,0
|
|
20240314,161900,5526907500,342500,342500,342500,342500,0
|
|
20240314,161800,5526907500,342500,342500,342500,342500,0
|
|
20240314,161700,5526907500,342500,342500,342500,342500,0
|
|
20240314,161600,5526907500,342500,342500,342500,342500,0
|
|
20240314,161500,5526907500,342500,342500,342500,342500,0
|
|
20240314,161400,5526907500,342500,342500,342500,342500,0
|
|
20240314,161300,5526907500,342500,342500,342500,342500,0
|
|
20240314,161200,5526907500,342500,342500,342500,342500,0
|
|
20240314,161100,5526907500,342500,342500,342500,342500,0
|
|
20240314,161000,5526907500,342500,342500,342500,342500,0
|
|
20240314,160900,5526907500,342500,342500,342500,342500,0
|
|
20240314,160800,5526907500,342500,342500,342500,342500,0
|
|
20240314,160700,5526907500,342500,342500,342500,342500,0
|
|
20240314,160600,5526907500,342500,342500,342500,342500,0
|
|
20240314,160500,5526907500,342500,342500,342500,342500,0
|
|
20240314,160400,5526907500,342500,342500,342500,342500,0
|
|
20240314,160300,5526907500,342500,342500,342500,342500,0
|
|
20240314,160200,5526907500,342500,342500,342500,342500,0
|
|
20240314,160100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,160000,5526907500,342500,342500,342500,342500,0
|
|
20240314,155900,5526907500,342500,342500,342500,342500,0
|
|
20240314,155800,5526907500,342500,342500,342500,342500,0
|
|
20240314,155700,5526907500,342500,342500,342500,342500,0
|
|
20240314,155600,5526907500,342500,342500,342500,342500,0
|
|
20240314,155500,5526907500,342500,342500,342500,342500,0
|
|
20240314,155400,5526907500,342500,342500,342500,342500,0
|
|
20240314,155300,5526907500,342500,342500,342500,342500,0
|
|
20240314,155200,5526907500,342500,342500,342500,342500,0
|
|
20240314,155100,5526907500,342500,342500,342500,342500,0
|
|
20240314,155000,5526907500,342500,342500,342500,342500,0
|
|
20240314,154900,5526907500,342500,342500,342500,342500,0
|
|
20240314,154800,5526907500,342500,342500,342500,342500,0
|
|
20240314,154700,5526907500,342500,342500,342500,342500,0
|
|
20240314,154600,5526907500,342500,342500,342500,342500,0
|
|
20240314,154500,5526907500,342500,342500,342500,342500,0
|
|
20240314,154400,5526907500,342500,342500,342500,342500,0
|
|
20240314,154300,5526907500,342500,342500,342500,342500,0
|
|
20240314,154200,5526907500,342500,342500,342500,342500,0
|
|
20240314,154100,5526907500,342500,342500,342500,342500,0
|
|
20240314,154000,5526907500,342500,342500,342500,342500,0
|
|
20240314,153900,5526907500,342500,342500,342500,342500,0
|
|
20240314,153800,5526907500,342500,342500,342500,342500,0
|
|
20240314,153700,5526907500,342500,342500,342500,342500,0
|
|
20240314,153600,5526907500,342500,342500,342500,342500,0
|
|
20240314,153500,5526907500,342500,342500,342500,342500,0
|
|
20240314,153400,5526907500,342500,342500,342500,342500,0
|
|
20240314,153300,5526907500,342500,342500,342500,342500,0
|
|
20240314,153200,5526907500,342500,342500,342500,342500,0
|
|
20240314,153100,5526907500,342500,342500,342500,342500,2918
|
|
20240314,153000,5526907500,342500,342500,342500,342500,2918
|
|
20240314,152900,4527492500,343000,343000,343000,343000,0
|
|
20240314,152800,4527492500,343000,343000,343000,343000,0
|
|
20240314,152700,4527492500,343000,343000,343000,343000,0
|
|
20240314,152600,4527492500,343000,343000,343000,343000,0
|
|
20240314,152500,4527492500,343000,343000,343000,343000,0
|
|
20240314,152400,4527492500,343000,343000,343000,343000,0
|
|
20240314,152300,4527492500,343000,343000,343000,343000,0
|
|
20240314,152200,4527492500,343000,343000,343000,343000,0
|
|
20240314,152100,4527492500,343000,343000,343000,343000,0
|
|
20240314,152000,4527492500,343000,343000,343000,343000,0
|
|
20240314,151900,4527492500,343000,343000,343000,342500,34
|
|
20240314,151800,4515831000,343000,342500,343000,342500,16
|
|
20240314,151700,4510344500,343000,343000,343000,342500,42
|
|
20240314,151600,4495939500,342500,342500,343000,342500,32
|
|
20240314,151500,4484972500,342500,343000,343500,342500,452
|
|
20240314,151400,4329954500,343500,343500,343500,343000,29
|
|
20240314,151300,4319997000,343500,343500,343500,343000,52
|
|
20240314,151200,4302136000,343500,343500,343500,343000,47
|
|
20240314,151100,4285994000,343500,343500,343500,343000,19
|
|
20240314,151000,4279469500,343500,343500,343500,343000,103
|
|
20240314,150900,4244091000,343500,343500,343500,343500,84
|
|
20240314,150800,4215237000,343500,344000,344000,343500,45
|
|
20240314,150700,4199778000,344000,344000,344000,344000,24
|
|
20240314,150600,4191522000,344000,344000,344000,343500,27
|
|
20240314,150500,4182246000,344000,343500,344000,343500,5
|
|
20240314,150400,4180528000,343500,344000,344000,343500,31
|
|
20240314,150300,4169864500,344000,343500,344000,343500,103
|
|
20240314,150200,4134439500,343500,343500,343500,343000,34
|
|
20240314,150100,4122761000,343000,344000,344000,343000,30
|
|
20240314,150000,4112469000,344000,343500,344000,343500,5
|
|
20240314,145900,4110750000,343500,343500,343500,343000,11
|
|
20240314,145800,4106972500,343000,343000,343000,343000,3
|
|
20240314,145700,4105943500,343000,343000,343000,343000,75
|
|
20240314,145600,4080218500,343000,343500,343500,343000,67
|
|
20240314,145500,4057206000,343500,343500,343500,343000,12
|
|
20240314,145400,4053085000,343500,343500,343500,343000,8
|
|
20240314,145300,4050338500,343000,343500,343500,343000,68
|
|
20240314,145200,4027014000,343500,343500,343500,342500,5
|
|
20240314,145100,4025298500,343000,342500,343500,342500,10
|
|
20240314,145000,4021869500,342500,343000,344000,342500,376
|
|
20240314,144900,3892717000,343000,343000,343000,342500,6
|
|
20240314,144800,3890659500,343000,343000,343000,343000,15
|
|
20240314,144700,3885514500,343000,343000,343000,343000,153
|
|
20240314,144600,3833035500,343000,343500,343500,343000,4
|
|
20240314,144500,3831662000,343500,343500,343500,343000,13
|
|
20240314,144400,3827197000,343500,343500,343500,343000,36
|
|
20240314,144300,3814832000,343000,343500,343500,343000,6
|
|
20240314,144200,3812772500,343500,343000,343500,343000,2
|
|
20240314,144100,3812086000,343500,344000,344000,343500,265
|
|
20240314,144000,3721033000,344000,344000,344000,344000,11
|
|
20240314,143900,3717249000,343500,344000,344000,343500,31
|
|
20240314,143800,3706591000,344000,344000,344000,343500,5
|
|
20240314,143700,3704871500,344000,343500,344000,343500,111
|
|
20240314,143600,3666742000,344000,344000,344000,344000,32
|
|
20240314,143500,3655734000,344000,344000,344000,343500,138
|
|
20240314,143400,3608269000,343500,343500,344000,343500,16
|
|
20240314,143300,3602771500,343500,343500,343500,343500,30
|
|
20240314,143200,3592466500,343500,343500,343500,343000,12
|
|
20240314,143100,3588347000,343500,343500,343500,343500,19
|
|
20240314,143000,3581820500,343500,343500,343500,343500,6
|
|
20240314,142900,3579759500,343000,343000,343000,343000,1
|
|
20240314,142800,3579416500,344000,343500,344000,343500,94
|
|
20240314,142700,3547125000,343000,343000,343500,342500,90
|
|
20240314,142600,3516213500,343000,343000,343000,343000,30
|
|
20240314,142500,3505923500,343000,343000,343000,342500,16
|
|
20240314,142400,3500436000,343000,343000,343000,343000,15
|
|
20240314,142300,3495291000,343000,343000,343000,343000,14
|
|
20240314,142200,3490489000,343000,342500,343000,342500,50
|
|
20240314,142100,3473340000,343000,342500,343000,342500,7
|
|
20240314,142000,3470939500,343000,343000,343000,342500,31
|
|
20240314,141900,3460309500,343000,342500,343000,342500,177
|
|
20240314,141800,3399656500,342500,342000,342500,342000,211
|
|
20240314,141700,3327493500,341500,341500,341500,341500,1
|
|
20240314,141600,3327152000,341500,341500,341500,341500,6
|
|
20240314,141500,3325103000,341500,342000,342000,341500,3
|
|
20240314,141400,3324078000,342000,342000,342000,342000,6
|
|
20240314,141300,3322026000,342000,341500,342000,341500,8
|
|
20240314,141200,3319293500,342000,342000,342000,342000,2
|
|
20240314,141100,3318609500,342000,342000,342000,341500,14
|
|
20240314,141000,3313823500,341500,342000,342000,341500,3
|
|
20240314,140900,3312798500,341500,342000,342000,341500,3
|
|
20240314,140800,3311773000,342000,342000,342000,341500,3
|
|
20240314,140700,3310747500,342000,341000,342000,341000,543
|
|
20240314,140600,3125516500,340500,340500,340500,340500,1
|
|
20240314,140500,3125176000,340500,341000,341000,340500,2
|
|
20240314,140400,3124494500,341000,341000,341000,341000,13
|
|
20240314,140300,3120061500,340500,341000,341000,340500,3
|
|
20240314,140200,3119039500,341000,341000,341000,341000,2
|
|
20240314,140100,3118357500,341000,341000,341000,341000,1
|
|
20240314,140000,3118016500,340500,341000,341000,340500,5
|
|
20240314,135900,3116313000,340500,341000,341000,340500,2
|
|
20240314,135800,3115631500,340500,340500,340500,340500,3
|
|
20240314,135700,3114610000,340500,341000,341000,340500,98
|
|
20240314,135600,3081240000,340500,340500,340500,340500,6
|
|
20240314,135500,3079197000,340500,340500,340500,340500,11
|
|
20240314,135400,3075451500,340500,340500,340500,340500,0
|
|
20240314,135300,3075451500,340500,341000,341000,340500,72
|
|
20240314,135200,3050935000,340500,340500,340500,340500,1
|
|
20240314,135100,3050594500,340500,340500,340500,340500,4
|
|
20240314,135000,3049232500,341000,341000,341000,341000,6
|
|
20240314,134900,3047186500,341000,341000,341000,340500,4
|
|
20240314,134800,3045823500,340500,340500,340500,340500,3
|
|
20240314,134700,3044802000,341000,341000,341000,340500,123
|
|
20240314,134600,3002864000,341000,340500,341000,340500,2
|
|
20240314,134500,3002182500,340500,340500,340500,340500,38
|
|
20240314,134400,2989243500,340500,340500,340500,340500,95
|
|
20240314,134300,2956896000,340500,340500,341000,340500,5
|
|
20240314,134200,2955193000,340500,340500,340500,340500,5
|
|
20240314,134100,2953490500,340000,340500,340500,340000,3
|
|
20240314,134000,2952469500,340500,340500,340500,340500,17
|
|
20240314,133900,2946681000,341000,340500,341000,340500,4
|
|
20240314,133800,2945318500,340500,340500,340500,340500,1
|
|
20240314,133700,2944978000,340500,340500,340500,340500,5
|
|
20240314,133600,2943275500,340500,341000,341000,340500,2
|
|
20240314,133500,2942594000,340500,340500,340500,340500,0
|
|
20240314,133400,2942594000,340500,340500,340500,340500,5
|
|
20240314,133300,2940891500,340500,340500,340500,340500,109
|
|
20240314,133200,2903777000,341000,340500,341000,340500,12
|
|
20240314,133100,2899690000,340500,340500,340500,340500,35
|
|
20240314,133000,2887772500,340500,340500,340500,340500,0
|
|
20240314,132900,2887772500,340500,341000,341000,340500,5
|
|
20240314,132800,2886068000,341000,340500,341000,340500,2
|
|
20240314,132700,2885386500,341000,341000,341500,341000,192
|
|
20240314,132600,2819912500,341500,341500,341500,341500,1
|
|
20240314,132500,2819571000,341500,341000,341500,341000,4
|
|
20240314,132400,2818205500,341000,341000,341000,341000,21
|
|
20240314,132300,2811044500,341000,341000,341000,341000,5
|
|
20240314,132200,2809339500,341000,341500,341500,341000,5
|
|
20240314,132100,2807634000,341500,341500,341500,341500,31
|
|
20240314,132000,2797047500,341000,341000,341000,341000,6
|
|
20240314,131900,2795001500,341000,341500,341500,341000,2
|
|
20240314,131800,2794319000,341500,341000,341500,341000,6
|
|
20240314,131700,2792272500,341000,341500,341500,341000,33
|
|
20240314,131600,2781019000,341500,341500,341500,341500,7
|
|
20240314,131500,2778628500,341500,341500,341500,341500,27
|
|
20240314,131400,2769408000,341500,341500,341500,341500,79
|
|
20240314,131300,2742429500,341000,341500,341500,341000,36
|
|
20240314,131200,2730146500,341000,341000,341000,341000,2
|
|
20240314,131100,2729464500,341500,341000,341500,341000,4
|
|
20240314,131000,2728100000,341000,341000,341000,341000,3
|
|
20240314,130900,2727077000,341500,341500,341500,341500,1
|
|
20240314,130800,2726735500,341500,341500,341500,341500,15
|
|
20240314,130700,2721613000,341000,341000,341000,341000,0
|
|
20240314,130600,2721613000,341000,341500,341500,341000,8
|
|
20240314,130500,2718882000,341500,341500,341500,341500,0
|
|
20240314,130400,2718882000,341500,341500,341500,341500,2
|
|
20240314,130300,2718199000,341000,341000,341000,341000,2
|
|
20240314,130200,2717517000,341500,341500,341500,341500,0
|
|
20240314,130100,2717517000,341500,341500,341500,341500,13
|
|
20240314,130000,2713077500,341500,341500,341500,341500,10
|
|
20240314,125900,2709662500,341000,341500,341500,341000,17
|
|
20240314,125800,2703859000,341000,341000,341000,341000,6
|
|
20240314,125700,2701813000,341000,341000,341000,341000,1
|
|
20240314,125600,2701472000,340500,340500,340500,340500,1
|
|
20240314,125500,2701131500,341000,341000,341000,341000,22
|
|
20240314,125400,2693629500,341000,341500,341500,341000,5
|
|
20240314,125300,2691923000,341000,341000,341000,341000,19
|
|
20240314,125200,2685444000,341000,341000,341000,341000,0
|
|
20240314,125100,2685444000,341000,341000,341000,341000,0
|
|
20240314,125000,2685444000,341000,340500,341000,340500,4
|
|
20240314,124900,2684080500,341000,341000,341000,341000,2
|
|
20240314,124800,2683398500,341000,341000,341000,341000,0
|
|
20240314,124700,2683398500,341000,341000,341000,341000,3
|
|
20240314,124600,2682375500,340500,340500,340500,340500,0
|
|
20240314,124500,2682375500,340500,340500,340500,340500,31
|
|
20240314,124400,2671820000,341000,341000,341000,341000,30
|
|
20240314,124300,2661590000,341000,341000,341000,341000,2
|
|
20240314,124200,2660908000,340500,341000,341000,340500,28
|
|
20240314,124100,2651371000,341000,341000,341000,341000,0
|
|
20240314,124000,2651371000,341000,341000,341000,341000,1
|
|
20240314,123900,2651030000,340500,340500,340500,340500,0
|
|
20240314,123800,2651030000,340500,340500,340500,340500,10
|
|
20240314,123700,2647625000,340500,340500,340500,340500,3
|
|
20240314,123600,2646603500,340500,340000,340500,340000,37
|
|
20240314,123500,2634020500,340000,340500,340500,340000,28
|
|
20240314,123400,2624487000,340500,341000,341000,340500,3
|
|
20240314,123300,2623465000,340500,340500,340500,340500,28
|
|
20240314,123200,2613931000,340500,341000,341000,340500,60
|
|
20240314,123100,2593497000,341000,341000,341000,341000,2
|
|
20240314,123000,2592815000,341000,341000,341000,341000,32
|
|
20240314,122900,2581903000,341500,341000,341500,341000,2
|
|
20240314,122800,2581220500,341000,341000,341000,341000,40
|
|
20240314,122700,2567580500,341500,341500,341500,341500,3
|
|
20240314,122600,2566556000,341000,341500,341500,341000,5
|
|
20240314,122500,2564850500,341000,341000,341000,341000,20
|
|
20240314,122400,2558030500,341000,341000,341000,341000,1
|
|
20240314,122300,2557689500,341500,341500,341500,341500,10
|
|
20240314,122200,2554274500,341500,341000,341500,341000,14
|
|
20240314,122100,2549498500,341000,341500,341500,341000,3
|
|
20240314,122000,2548474500,341500,341500,341500,341500,0
|
|
20240314,121900,2548474500,341500,341000,341500,341000,271
|
|
20240314,121800,2456062500,341000,341000,341000,341000,0
|
|
20240314,121700,2456062500,341000,341000,341000,341000,49
|
|
20240314,121600,2439353500,341000,341500,341500,341000,42
|
|
20240314,121500,2425025000,342000,341500,342000,341500,2
|
|
20240314,121400,2424341500,341500,341500,341500,341500,0
|
|
20240314,121300,2424341500,341500,341500,341500,341500,7
|
|
20240314,121200,2421951000,341500,341500,341500,341500,38
|
|
20240314,121100,2408974000,341500,341500,341500,341500,0
|
|
20240314,121000,2408974000,341500,341500,341500,341500,11
|
|
20240314,120900,2405217500,341000,341000,341000,341000,49
|
|
20240314,120800,2388508500,341000,340500,341000,340500,26
|
|
20240314,120700,2379655000,340500,340500,340500,340500,0
|
|
20240314,120600,2379655000,340500,340500,340500,340500,10
|
|
20240314,120500,2376250000,340500,341000,341000,340500,16
|
|
20240314,120400,2370801500,341000,341000,341000,341000,1
|
|
20240314,120300,2370460500,341000,340500,341000,340500,24
|
|
20240314,120200,2362285500,340500,340500,340500,340500,0
|
|
20240314,120100,2362285500,340500,340500,341000,340500,9
|
|
20240314,120000,2359220500,340500,340500,341000,340500,3
|
|
20240314,115900,2358198500,341000,341000,341000,341000,0
|
|
20240314,115800,2358198500,341000,340500,341000,340500,5
|
|
20240314,115700,2356494000,341000,341000,341000,341000,34
|
|
20240314,115600,2344900000,341000,341000,341000,341000,0
|
|
20240314,115500,2344900000,341000,341000,341000,341000,12
|
|
20240314,115400,2340808000,341500,341500,341500,341500,1
|
|
20240314,115300,2340466500,341500,341500,341500,341500,0
|
|
20240314,115200,2340466500,341500,341500,341500,341500,0
|
|
20240314,115100,2340466500,341500,341000,341500,341000,16
|
|
20240314,115000,2335010000,341500,341500,341500,341500,0
|
|
20240314,114900,2335010000,341500,341500,341500,341500,1
|
|
20240314,114800,2334668500,341500,341500,341500,341500,18
|
|
20240314,114700,2328521500,341500,341500,341500,341500,3
|
|
20240314,114600,2327497000,341500,341500,341500,341500,14
|
|
20240314,114500,2322716000,341500,342000,342000,341500,14
|
|
20240314,114400,2317929000,342000,342000,342000,342000,2
|
|
20240314,114300,2317245000,342000,342000,342000,342000,1
|
|
20240314,114200,2316903000,342000,342000,342000,342000,3
|
|
20240314,114100,2315877000,341500,341500,341500,341000,23
|
|
20240314,114000,2308023000,341500,341500,341500,341500,4
|
|
20240314,113900,2306657000,341500,341500,341500,341500,30
|
|
20240314,113800,2296412000,341500,341500,341500,341500,2
|
|
20240314,113700,2295729000,341500,341500,341500,341500,8
|
|
20240314,113600,2292997000,341500,341500,341500,341500,0
|
|
20240314,113500,2292997000,341500,341500,341500,341500,0
|
|
20240314,113400,2292997000,341500,341500,341500,341500,6
|
|
20240314,113300,2290948000,341000,341500,341500,341000,13
|
|
20240314,113200,2286513500,341500,341500,341500,341500,29
|
|
20240314,113100,2276610000,341500,341500,341500,341500,6
|
|
20240314,113000,2274561000,341500,341500,341500,341000,34
|
|
20240314,112900,2262964500,341500,341500,341500,341000,13
|
|
20240314,112800,2258525500,341500,341500,341500,341500,1
|
|
20240314,112700,2258184000,341500,341500,341500,341500,7
|
|
20240314,112600,2255793500,341500,341500,341500,341500,0
|
|
20240314,112500,2255793500,341500,341500,341500,341500,29
|
|
20240314,112400,2245890000,342000,341500,342000,341500,45
|
|
20240314,112300,2230516500,342000,342000,342000,342000,1
|
|
20240314,112200,2230174500,342000,342000,342000,342000,29
|
|
20240314,112100,2220256500,342500,342000,342500,342000,15
|
|
20240314,112000,2215122000,342000,342000,342000,342000,57
|
|
20240314,111900,2195628000,342500,342000,342500,342000,43
|
|
20240314,111800,2180916500,341500,341500,341500,341000,40
|
|
20240314,111700,2167259500,341000,341000,341000,341000,5
|
|
20240314,111600,2165554500,341500,341500,341500,341500,6
|
|
20240314,111500,2163505500,341500,341500,341500,341500,162
|
|
20240314,111400,2108182500,341000,341000,341000,341000,60
|
|
20240314,111300,2087722500,341000,340500,341000,340000,61
|
|
20240314,111200,2066948500,340500,340500,340500,340500,8
|
|
20240314,111100,2064224500,340500,340500,340500,340500,39
|
|
20240314,111000,2050945000,340500,339000,340500,339000,321
|
|
20240314,110900,1941854500,339000,339000,339000,339000,0
|
|
20240314,110800,1941854500,339000,339000,339000,339000,4
|
|
20240314,110700,1940498500,339000,339000,339000,339000,0
|
|
20240314,110600,1940498500,339000,339000,339000,339000,13
|
|
20240314,110500,1936091500,339000,339000,339000,339000,69
|
|
20240314,110400,1912700500,339000,339000,339000,339000,0
|
|
20240314,110300,1912700500,339000,338500,339000,338500,38
|
|
20240314,110200,1899836000,339000,339000,339000,339000,3
|
|
20240314,110100,1898819000,338500,338500,339000,338500,12
|
|
20240314,110000,1894756500,338500,338500,338500,338500,25
|
|
20240314,105900,1886294000,338500,338500,338500,338500,17
|
|
20240314,105800,1880539500,338500,338500,338500,338500,15
|
|
20240314,105700,1875462000,338500,338500,338500,338500,18
|
|
20240314,105600,1869369000,338500,338000,338500,338000,30
|
|
20240314,105500,1859218000,338000,338000,338000,338000,9
|
|
20240314,105400,1856176000,338000,338500,338500,338000,19
|
|
20240314,105300,1849749500,338500,338000,338500,338000,73
|
|
20240314,105200,1825043500,338000,338000,338000,337500,169
|
|
20240314,105100,1767926000,337500,337500,338000,337500,18
|
|
20240314,105000,1761850000,337500,337500,337500,337500,18
|
|
20240314,104900,1755775000,337500,337500,337500,337500,8
|
|
20240314,104800,1753075000,337500,337500,338000,337500,21
|
|
20240314,104700,1745985500,337500,337500,338000,337500,19
|
|
20240314,104600,1739572500,337500,338000,338000,337500,22
|
|
20240314,104500,1732146500,337500,337500,337500,337500,9
|
|
20240314,104400,1729109000,337500,337500,337500,337500,8
|
|
20240314,104300,1726409000,337500,337500,338000,337500,66
|
|
20240314,104200,1704125000,337500,338000,338000,337500,69
|
|
20240314,104100,1680834500,337500,337500,337500,337500,13
|
|
20240314,104000,1676447000,337500,337500,338000,337500,18
|
|
20240314,103900,1670371500,337500,337500,337500,337500,10
|
|
20240314,103800,1666996500,337500,338000,338000,337500,13
|
|
20240314,103700,1662606500,337500,337500,338000,337500,32
|
|
20240314,103600,1651804500,337500,337500,337500,337500,37
|
|
20240314,103500,1639317000,337500,338000,338000,337500,333
|
|
20240314,103400,1526767000,338000,338500,338500,338000,29
|
|
20240314,103300,1516955000,338500,338500,338500,338000,51
|
|
20240314,103200,1499695500,338500,338000,338500,338000,26
|
|
20240314,103100,1490903000,338000,338000,338000,338000,20
|
|
20240314,103000,1484143000,338000,338000,338000,338000,8
|
|
20240314,102900,1481439000,338000,338000,338500,338000,26
|
|
20240314,102800,1472646500,338500,338500,338500,338500,4
|
|
20240314,102700,1471292500,338000,338500,338500,338000,32
|
|
20240314,102600,1460467500,338500,338000,338500,338000,24
|
|
20240314,102500,1452355000,338000,338500,338500,338000,27
|
|
20240314,102400,1443227500,338000,338500,338500,338000,13
|
|
20240314,102300,1438831500,338000,338000,338000,338000,17
|
|
20240314,102200,1433085500,338500,338000,338500,338000,11
|
|
20240314,102100,1429366500,338500,338500,338500,338500,7
|
|
20240314,102000,1426997000,338500,338500,338500,338500,19
|
|
20240314,101900,1420565500,338500,338500,338500,338500,11
|
|
20240314,101800,1416842000,338500,338500,338500,338000,25
|
|
20240314,101700,1408384500,338500,338000,338500,338000,26
|
|
20240314,101600,1399587500,339000,338500,339000,338500,63
|
|
20240314,101500,1378260000,338500,339000,339000,338500,10
|
|
20240314,101400,1374874500,338500,339000,339000,338500,43
|
|
20240314,101300,1360298500,339500,339500,339500,339500,0
|
|
20240314,101200,1360298500,339500,339500,339500,339500,1
|
|
20240314,101100,1359959000,339000,339000,339000,339000,28
|
|
20240314,101000,1350467000,339500,339500,339500,339500,10
|
|
20240314,100900,1347072000,339500,339500,339500,339500,81
|
|
20240314,100800,1319572500,339000,339500,339500,339000,66
|
|
20240314,100700,1297181000,340000,340000,340000,339500,9
|
|
20240314,100600,1294123500,339500,339500,339500,339500,54
|
|
20240314,100500,1275790500,339500,339500,339500,339500,0
|
|
20240314,100400,1275790500,339500,340000,340000,339500,6
|
|
20240314,100300,1273751500,340000,340000,340000,340000,8
|
|
20240314,100200,1271031500,339500,339500,339500,339500,4
|
|
20240314,100100,1269673500,339500,339500,339500,339000,35
|
|
20240314,100000,1257792000,339500,339500,339500,339500,27
|
|
20240314,095900,1248625500,339500,339000,339500,339000,7
|
|
20240314,095800,1246252000,339500,339500,339500,339500,38
|
|
20240314,095700,1233351000,339500,339500,339500,339500,9
|
|
20240314,095600,1230295500,339500,339000,339500,339000,40
|
|
20240314,095500,1216723000,339000,338500,339000,338500,26
|
|
20240314,095400,1207916000,338500,338500,338500,338500,1
|
|
20240314,095300,1207577500,338000,337500,338000,337500,37
|
|
20240314,095200,1195073000,337500,337500,338000,337500,9
|
|
20240314,095100,1192035000,337500,337500,337500,337500,5
|
|
20240314,095000,1190347500,337500,337500,337500,337000,126
|
|
20240314,094900,1147830000,337500,337500,338000,337000,167
|
|
20240314,094800,1091492000,337500,337500,337500,337500,8
|
|
20240314,094700,1088792000,338000,338000,338000,338000,5
|
|
20240314,094600,1087102000,338000,337500,338000,337500,8
|
|
20240314,094500,1084401500,337500,337500,337500,337500,80
|
|
20240314,094400,1057401500,337500,337500,337500,337500,79
|
|
20240314,094300,1030739000,338000,338000,338000,338000,3
|
|
20240314,094200,1029725000,338000,337500,338000,337500,16
|
|
20240314,094100,1024317500,338000,338000,338000,337500,72
|
|
20240314,094000,1000008500,338000,338000,338000,337500,43
|
|
20240314,093900,985475500,338000,338000,338000,338000,1
|
|
20240314,093800,985137500,338000,338000,338000,338000,19
|
|
20240314,093700,978715500,338000,338500,338500,338000,2
|
|
20240314,093600,978039000,338500,337000,338500,337000,469
|
|
20240314,093500,819934000,337500,337500,337500,337500,32
|
|
20240314,093400,809134000,337500,338000,338000,337000,171
|
|
20240314,093300,751422500,337500,338000,338000,337500,106
|
|
20240314,093200,715600000,338000,338000,338000,338000,5
|
|
20240314,093100,713910000,338000,338000,338000,338000,3
|
|
20240314,093000,712896000,338000,337500,338000,337500,140
|
|
20240314,092900,665602000,337500,338000,338000,337500,214
|
|
20240314,092800,593359000,338000,338000,338500,338000,73
|
|
20240314,092700,568684500,338000,338000,338000,338000,28
|
|
20240314,092600,559220500,338000,338500,338500,338000,137
|
|
20240314,092500,512902000,338500,337500,338500,337500,48
|
|
20240314,092400,496678500,338000,338500,338500,338000,154
|
|
20240314,092300,444587500,338500,338500,339000,338000,73
|
|
20240314,092200,419903500,338500,338500,339000,338500,49
|
|
20240314,092100,403316500,338500,338500,338500,338000,86
|
|
20240314,092000,374220500,338500,338500,338500,338500,14
|
|
20240314,091900,369481500,338500,338500,339000,338000,129
|
|
20240314,091800,325834000,339000,339000,340000,339000,42
|
|
20240314,091700,311582500,339500,339000,339500,338500,93
|
|
20240314,091600,280052000,339000,338500,339000,338500,10
|
|
20240314,091500,276662500,339000,338500,339000,338500,9
|
|
20240314,091400,273612500,338500,338500,339000,338500,28
|
|
20240314,091300,264134000,338500,339000,339000,338500,27
|
|
20240314,091200,254986500,339000,339000,339000,339000,5
|
|
20240314,091100,253291500,339000,339000,339000,339000,44
|
|
20240314,091000,238375500,339000,339000,339000,339000,66
|
|
20240314,090900,216001500,339000,339000,339500,338500,24
|
|
20240314,090800,207867500,338500,339000,339500,338500,152
|
|
20240314,090700,156336000,339500,339500,339500,339000,24
|
|
20240314,090600,148189500,339500,340000,340000,339500,54
|
|
20240314,090500,129856000,340000,340000,340500,340000,47
|
|
20240314,090400,113875000,340000,340000,340000,340000,22
|
|
20240314,090300,106395000,340000,340000,340500,340000,69
|
|
20240314,090200,82930500,339500,339500,340000,339500,114
|
|
20240314,090100,44197500,339000,340000,340000,339000,38
|
|
20240314,090000,31304000,340000,340500,340500,340000,91
|