710 lines
40 KiB
CSV
710 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,204700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,204600,3454928500,342000,342000,342000,342000,0
|
|
20240315,204500,3454928500,342000,342000,342000,342000,0
|
|
20240315,204400,3454928500,342000,342000,342000,342000,0
|
|
20240315,204300,3454928500,342000,342000,342000,342000,0
|
|
20240315,204200,3454928500,342000,342000,342000,342000,0
|
|
20240315,204100,3454928500,342000,342000,342000,342000,0
|
|
20240315,204000,3454928500,342000,342000,342000,342000,0
|
|
20240315,203900,3454928500,342000,342000,342000,342000,0
|
|
20240315,203800,3454928500,342000,342000,342000,342000,0
|
|
20240315,203700,3454928500,342000,342000,342000,342000,0
|
|
20240315,203600,3454928500,342000,342000,342000,342000,0
|
|
20240315,203500,3454928500,342000,342000,342000,342000,0
|
|
20240315,203400,3454928500,342000,342000,342000,342000,0
|
|
20240315,203300,3454928500,342000,342000,342000,342000,0
|
|
20240315,203200,3454928500,342000,342000,342000,342000,0
|
|
20240315,203100,3454928500,342000,342000,342000,342000,0
|
|
20240315,203000,3454928500,342000,342000,342000,342000,0
|
|
20240315,202900,3454928500,342000,342000,342000,342000,0
|
|
20240315,202800,3454928500,342000,342000,342000,342000,0
|
|
20240315,202700,3454928500,342000,342000,342000,342000,0
|
|
20240315,202600,3454928500,342000,342000,342000,342000,0
|
|
20240315,202500,3454928500,342000,342000,342000,342000,0
|
|
20240315,202400,3454928500,342000,342000,342000,342000,0
|
|
20240315,202300,3454928500,342000,342000,342000,342000,0
|
|
20240315,202200,3454928500,342000,342000,342000,342000,0
|
|
20240315,202100,3454928500,342000,342000,342000,342000,0
|
|
20240315,202000,3454928500,342000,342000,342000,342000,0
|
|
20240315,201900,3454928500,342000,342000,342000,342000,0
|
|
20240315,201800,3454928500,342000,342000,342000,342000,0
|
|
20240315,201700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,201600,3454928500,342000,342000,342000,342000,0
|
|
20240315,201500,3454928500,342000,342000,342000,342000,0
|
|
20240315,201400,3454928500,342000,342000,342000,342000,0
|
|
20240315,201300,3454928500,342000,342000,342000,342000,0
|
|
20240315,201200,3454928500,342000,342000,342000,342000,0
|
|
20240315,201100,3454928500,342000,342000,342000,342000,0
|
|
20240315,201000,3454928500,342000,342000,342000,342000,0
|
|
20240315,200900,3454928500,342000,342000,342000,342000,0
|
|
20240315,200800,3454928500,342000,342000,342000,342000,0
|
|
20240315,200700,3454928500,342000,342000,342000,342000,0
|
|
20240315,200600,3454928500,342000,342000,342000,342000,0
|
|
20240315,200500,3454928500,342000,342000,342000,342000,0
|
|
20240315,200400,3454928500,342000,342000,342000,342000,0
|
|
20240315,200300,3454928500,342000,342000,342000,342000,0
|
|
20240315,200200,3454928500,342000,342000,342000,342000,0
|
|
20240315,200100,3454928500,342000,342000,342000,342000,0
|
|
20240315,200000,3454928500,342000,342000,342000,342000,0
|
|
20240315,195900,3454928500,342000,342000,342000,342000,0
|
|
20240315,195800,3454928500,342000,342000,342000,342000,0
|
|
20240315,195700,3454928500,342000,342000,342000,342000,0
|
|
20240315,195600,3454928500,342000,342000,342000,342000,0
|
|
20240315,195500,3454928500,342000,342000,342000,342000,0
|
|
20240315,195400,3454928500,342000,342000,342000,342000,0
|
|
20240315,195300,3454928500,342000,342000,342000,342000,0
|
|
20240315,195200,3454928500,342000,342000,342000,342000,0
|
|
20240315,195100,3454928500,342000,342000,342000,342000,0
|
|
20240315,195000,3454928500,342000,342000,342000,342000,0
|
|
20240315,194900,3454928500,342000,342000,342000,342000,0
|
|
20240315,194800,3454928500,342000,342000,342000,342000,0
|
|
20240315,194700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,194600,3454928500,342000,342000,342000,342000,0
|
|
20240315,194500,3454928500,342000,342000,342000,342000,0
|
|
20240315,194400,3454928500,342000,342000,342000,342000,0
|
|
20240315,194300,3454928500,342000,342000,342000,342000,0
|
|
20240315,194200,3454928500,342000,342000,342000,342000,0
|
|
20240315,194100,3454928500,342000,342000,342000,342000,0
|
|
20240315,194000,3454928500,342000,342000,342000,342000,0
|
|
20240315,193900,3454928500,342000,342000,342000,342000,0
|
|
20240315,193800,3454928500,342000,342000,342000,342000,0
|
|
20240315,193700,3454928500,342000,342000,342000,342000,0
|
|
20240315,193600,3454928500,342000,342000,342000,342000,0
|
|
20240315,193500,3454928500,342000,342000,342000,342000,0
|
|
20240315,193400,3454928500,342000,342000,342000,342000,0
|
|
20240315,193300,3454928500,342000,342000,342000,342000,0
|
|
20240315,193200,3454928500,342000,342000,342000,342000,0
|
|
20240315,193100,3454928500,342000,342000,342000,342000,0
|
|
20240315,193000,3454928500,342000,342000,342000,342000,0
|
|
20240315,192900,3454928500,342000,342000,342000,342000,0
|
|
20240315,192800,3454928500,342000,342000,342000,342000,0
|
|
20240315,192700,3454928500,342000,342000,342000,342000,0
|
|
20240315,192600,3454928500,342000,342000,342000,342000,0
|
|
20240315,192500,3454928500,342000,342000,342000,342000,0
|
|
20240315,192400,3454928500,342000,342000,342000,342000,0
|
|
20240315,192300,3454928500,342000,342000,342000,342000,0
|
|
20240315,192200,3454928500,342000,342000,342000,342000,0
|
|
20240315,192100,3454928500,342000,342000,342000,342000,0
|
|
20240315,192000,3454928500,342000,342000,342000,342000,0
|
|
20240315,191900,3454928500,342000,342000,342000,342000,0
|
|
20240315,191800,3454928500,342000,342000,342000,342000,0
|
|
20240315,191700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,191600,3454928500,342000,342000,342000,342000,0
|
|
20240315,191500,3454928500,342000,342000,342000,342000,0
|
|
20240315,191400,3454928500,342000,342000,342000,342000,0
|
|
20240315,191300,3454928500,342000,342000,342000,342000,0
|
|
20240315,191200,3454928500,342000,342000,342000,342000,0
|
|
20240315,191100,3454928500,342000,342000,342000,342000,0
|
|
20240315,191000,3454928500,342000,342000,342000,342000,0
|
|
20240315,190900,3454928500,342000,342000,342000,342000,0
|
|
20240315,190800,3454928500,342000,342000,342000,342000,0
|
|
20240315,190700,3454928500,342000,342000,342000,342000,0
|
|
20240315,190600,3454928500,342000,342000,342000,342000,0
|
|
20240315,190500,3454928500,342000,342000,342000,342000,0
|
|
20240315,190400,3454928500,342000,342000,342000,342000,0
|
|
20240315,190300,3454928500,342000,342000,342000,342000,0
|
|
20240315,190200,3454928500,342000,342000,342000,342000,0
|
|
20240315,190100,3454928500,342000,342000,342000,342000,0
|
|
20240315,190000,3454928500,342000,342000,342000,342000,0
|
|
20240315,185900,3454928500,342000,342000,342000,342000,0
|
|
20240315,185800,3454928500,342000,342000,342000,342000,0
|
|
20240315,185700,3454928500,342000,342000,342000,342000,0
|
|
20240315,185600,3454928500,342000,342000,342000,342000,0
|
|
20240315,185500,3454928500,342000,342000,342000,342000,0
|
|
20240315,185400,3454928500,342000,342000,342000,342000,0
|
|
20240315,185300,3454928500,342000,342000,342000,342000,0
|
|
20240315,185200,3454928500,342000,342000,342000,342000,0
|
|
20240315,185100,3454928500,342000,342000,342000,342000,0
|
|
20240315,185000,3454928500,342000,342000,342000,342000,0
|
|
20240315,184900,3454928500,342000,342000,342000,342000,0
|
|
20240315,184800,3454928500,342000,342000,342000,342000,0
|
|
20240315,184700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,184600,3454928500,342000,342000,342000,342000,0
|
|
20240315,184500,3454928500,342000,342000,342000,342000,0
|
|
20240315,184400,3454928500,342000,342000,342000,342000,0
|
|
20240315,184300,3454928500,342000,342000,342000,342000,0
|
|
20240315,184200,3454928500,342000,342000,342000,342000,0
|
|
20240315,184100,3454928500,342000,342000,342000,342000,0
|
|
20240315,184000,3454928500,342000,342000,342000,342000,0
|
|
20240315,183900,3454928500,342000,342000,342000,342000,0
|
|
20240315,183800,3454928500,342000,342000,342000,342000,0
|
|
20240315,183700,3454928500,342000,342000,342000,342000,0
|
|
20240315,183600,3454928500,342000,342000,342000,342000,0
|
|
20240315,183500,3454928500,342000,342000,342000,342000,0
|
|
20240315,183400,3454928500,342000,342000,342000,342000,0
|
|
20240315,183300,3454928500,342000,342000,342000,342000,0
|
|
20240315,183200,3454928500,342000,342000,342000,342000,0
|
|
20240315,183100,3454928500,342000,342000,342000,342000,0
|
|
20240315,183000,3454928500,342000,342000,342000,342000,0
|
|
20240315,182900,3454928500,342000,342000,342000,342000,0
|
|
20240315,182800,3454928500,342000,342000,342000,342000,0
|
|
20240315,182700,3454928500,342000,342000,342000,342000,0
|
|
20240315,182600,3454928500,342000,342000,342000,342000,0
|
|
20240315,182500,3454928500,342000,342000,342000,342000,0
|
|
20240315,182400,3454928500,342000,342000,342000,342000,0
|
|
20240315,182300,3454928500,342000,342000,342000,342000,0
|
|
20240315,182200,3454928500,342000,342000,342000,342000,0
|
|
20240315,182100,3454928500,342000,342000,342000,342000,0
|
|
20240315,182000,3454928500,342000,342000,342000,342000,0
|
|
20240315,181900,3454928500,342000,342000,342000,342000,0
|
|
20240315,181800,3454928500,342000,342000,342000,342000,0
|
|
20240315,181700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,181600,3454928500,342000,342000,342000,342000,0
|
|
20240315,181500,3454928500,342000,342000,342000,342000,0
|
|
20240315,181400,3454928500,342000,342000,342000,342000,0
|
|
20240315,181300,3454928500,342000,342000,342000,342000,0
|
|
20240315,181200,3454928500,342000,342000,342000,342000,0
|
|
20240315,181100,3454928500,342000,342000,342000,342000,0
|
|
20240315,181000,3454928500,342000,342000,342000,342000,0
|
|
20240315,180900,3454928500,342000,342000,342000,342000,0
|
|
20240315,180800,3454928500,342000,342000,342000,342000,0
|
|
20240315,180700,3454928500,342000,342000,342000,342000,0
|
|
20240315,180600,3454928500,342000,342000,342000,342000,0
|
|
20240315,180500,3454928500,342000,342000,342000,342000,0
|
|
20240315,180400,3454928500,342000,342000,342000,342000,0
|
|
20240315,180300,3454928500,342000,342000,342000,342000,0
|
|
20240315,180200,3454928500,342000,342000,342000,342000,0
|
|
20240315,180100,3454928500,342000,342000,342000,342000,0
|
|
20240315,180000,3454928500,342000,342000,342000,342000,0
|
|
20240315,175900,3454928500,342000,342000,342000,342000,0
|
|
20240315,175800,3454928500,342000,342000,342000,342000,0
|
|
20240315,175700,3454928500,342000,342000,342000,342000,0
|
|
20240315,175600,3454928500,342000,342000,342000,342000,0
|
|
20240315,175500,3454928500,342000,342000,342000,342000,0
|
|
20240315,175400,3454928500,342000,342000,342000,342000,0
|
|
20240315,175300,3454928500,342000,342000,342000,342000,0
|
|
20240315,175200,3454928500,342000,342000,342000,342000,0
|
|
20240315,175100,3454928500,342000,342000,342000,342000,0
|
|
20240315,175000,3454928500,342000,342000,342000,342000,0
|
|
20240315,174900,3454928500,342000,342000,342000,342000,0
|
|
20240315,174800,3454928500,342000,342000,342000,342000,0
|
|
20240315,174700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,174600,3454928500,342000,342000,342000,342000,0
|
|
20240315,174500,3454928500,342000,342000,342000,342000,0
|
|
20240315,174400,3454928500,342000,342000,342000,342000,0
|
|
20240315,174300,3454928500,342000,342000,342000,342000,0
|
|
20240315,174200,3454928500,342000,342000,342000,342000,0
|
|
20240315,174100,3454928500,342000,342000,342000,342000,0
|
|
20240315,174000,3454928500,342000,342000,342000,342000,0
|
|
20240315,173900,3454928500,342000,342000,342000,342000,0
|
|
20240315,173800,3454928500,342000,342000,342000,342000,0
|
|
20240315,173700,3454928500,342000,342000,342000,342000,0
|
|
20240315,173600,3454928500,342000,342000,342000,342000,0
|
|
20240315,173500,3454928500,342000,342000,342000,342000,0
|
|
20240315,173400,3454928500,342000,342000,342000,342000,0
|
|
20240315,173300,3454928500,342000,342000,342000,342000,0
|
|
20240315,173200,3454928500,342000,342000,342000,342000,0
|
|
20240315,173100,3454928500,342000,342000,342000,342000,0
|
|
20240315,173000,3454928500,342000,342000,342000,342000,0
|
|
20240315,172900,3454928500,342000,342000,342000,342000,0
|
|
20240315,172800,3454928500,342000,342000,342000,342000,0
|
|
20240315,172700,3454928500,342000,342000,342000,342000,0
|
|
20240315,172600,3454928500,342000,342000,342000,342000,0
|
|
20240315,172500,3454928500,342000,342000,342000,342000,0
|
|
20240315,172400,3454928500,342000,342000,342000,342000,0
|
|
20240315,172300,3454928500,342000,342000,342000,342000,0
|
|
20240315,172200,3454928500,342000,342000,342000,342000,0
|
|
20240315,172100,3454928500,342000,342000,342000,342000,0
|
|
20240315,172000,3454928500,342000,342000,342000,342000,0
|
|
20240315,171900,3454928500,342000,342000,342000,342000,0
|
|
20240315,171800,3454928500,342000,342000,342000,342000,0
|
|
20240315,171700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,171600,3454928500,342000,342000,342000,342000,0
|
|
20240315,171500,3454928500,342000,342000,342000,342000,0
|
|
20240315,171400,3454928500,342000,342000,342000,342000,0
|
|
20240315,171300,3454928500,342000,342000,342000,342000,0
|
|
20240315,171200,3454928500,342000,342000,342000,342000,0
|
|
20240315,171100,3454928500,342000,342000,342000,342000,0
|
|
20240315,171000,3454928500,342000,342000,342000,342000,0
|
|
20240315,170900,3454928500,342000,342000,342000,342000,0
|
|
20240315,170800,3454928500,342000,342000,342000,342000,0
|
|
20240315,170700,3454928500,342000,342000,342000,342000,0
|
|
20240315,170600,3454928500,342000,342000,342000,342000,0
|
|
20240315,170500,3454928500,342000,342000,342000,342000,0
|
|
20240315,170400,3454928500,342000,342000,342000,342000,0
|
|
20240315,170300,3454928500,342000,342000,342000,342000,0
|
|
20240315,170200,3454928500,342000,342000,342000,342000,0
|
|
20240315,170100,3454928500,342000,342000,342000,342000,0
|
|
20240315,170000,3454928500,342000,342000,342000,342000,0
|
|
20240315,165900,3454928500,342000,342000,342000,342000,0
|
|
20240315,165800,3454928500,342000,342000,342000,342000,0
|
|
20240315,165700,3454928500,342000,342000,342000,342000,0
|
|
20240315,165600,3454928500,342000,342000,342000,342000,0
|
|
20240315,165500,3454928500,342000,342000,342000,342000,0
|
|
20240315,165400,3454928500,342000,342000,342000,342000,0
|
|
20240315,165300,3454928500,342000,342000,342000,342000,0
|
|
20240315,165200,3454928500,342000,342000,342000,342000,0
|
|
20240315,165100,3454928500,342000,342000,342000,342000,0
|
|
20240315,165000,3454928500,342000,342000,342000,342000,0
|
|
20240315,164900,3454928500,342000,342000,342000,342000,0
|
|
20240315,164800,3454928500,342000,342000,342000,342000,0
|
|
20240315,164700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,164600,3454928500,342000,342000,342000,342000,0
|
|
20240315,164500,3454928500,342000,342000,342000,342000,0
|
|
20240315,164400,3454928500,342000,342000,342000,342000,0
|
|
20240315,164300,3454928500,342000,342000,342000,342000,0
|
|
20240315,164200,3454928500,342000,342000,342000,342000,0
|
|
20240315,164100,3454928500,342000,342000,342000,342000,0
|
|
20240315,164000,3454928500,342000,342000,342000,342000,0
|
|
20240315,163900,3454928500,342000,342000,342000,342000,0
|
|
20240315,163800,3454928500,342000,342000,342000,342000,0
|
|
20240315,163700,3454928500,342000,342000,342000,342000,0
|
|
20240315,163600,3454928500,342000,342000,342000,342000,0
|
|
20240315,163500,3454928500,342000,342000,342000,342000,0
|
|
20240315,163400,3454928500,342000,342000,342000,342000,0
|
|
20240315,163300,3454928500,342000,342000,342000,342000,0
|
|
20240315,163200,3454928500,342000,342000,342000,342000,0
|
|
20240315,163100,3454928500,342000,342000,342000,342000,0
|
|
20240315,163000,3454928500,342000,342000,342000,342000,0
|
|
20240315,162900,3454928500,342000,342000,342000,342000,0
|
|
20240315,162800,3454928500,342000,342000,342000,342000,0
|
|
20240315,162700,3454928500,342000,342000,342000,342000,0
|
|
20240315,162600,3454928500,342000,342000,342000,342000,0
|
|
20240315,162500,3454928500,342000,342000,342000,342000,0
|
|
20240315,162400,3454928500,342000,342000,342000,342000,0
|
|
20240315,162300,3454928500,342000,342000,342000,342000,0
|
|
20240315,162200,3454928500,342000,342000,342000,342000,0
|
|
20240315,162100,3454928500,342000,342000,342000,342000,0
|
|
20240315,162000,3454928500,342000,342000,342000,342000,0
|
|
20240315,161900,3454928500,342000,342000,342000,342000,0
|
|
20240315,161800,3454928500,342000,342000,342000,342000,0
|
|
20240315,161700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,161600,3454928500,342000,342000,342000,342000,0
|
|
20240315,161500,3454928500,342000,342000,342000,342000,0
|
|
20240315,161400,3454928500,342000,342000,342000,342000,0
|
|
20240315,161300,3454928500,342000,342000,342000,342000,0
|
|
20240315,161200,3454928500,342000,342000,342000,342000,0
|
|
20240315,161100,3454928500,342000,342000,342000,342000,0
|
|
20240315,161000,3454928500,342000,342000,342000,342000,0
|
|
20240315,160900,3454928500,342000,342000,342000,342000,0
|
|
20240315,160800,3454928500,342000,342000,342000,342000,0
|
|
20240315,160700,3454928500,342000,342000,342000,342000,0
|
|
20240315,160600,3454928500,342000,342000,342000,342000,0
|
|
20240315,160500,3454928500,342000,342000,342000,342000,0
|
|
20240315,160400,3454928500,342000,342000,342000,342000,0
|
|
20240315,160300,3454928500,342000,342000,342000,342000,0
|
|
20240315,160200,3454928500,342000,342000,342000,342000,0
|
|
20240315,160100,3454928500,342000,342000,342000,342000,0
|
|
20240315,160000,3454928500,342000,342000,342000,342000,0
|
|
20240315,155900,3454928500,342000,342000,342000,342000,0
|
|
20240315,155800,3454928500,342000,342000,342000,342000,0
|
|
20240315,155700,3454928500,342000,342000,342000,342000,0
|
|
20240315,155600,3454928500,342000,342000,342000,342000,0
|
|
20240315,155500,3454928500,342000,342000,342000,342000,0
|
|
20240315,155400,3454928500,342000,342000,342000,342000,0
|
|
20240315,155300,3454928500,342000,342000,342000,342000,0
|
|
20240315,155200,3454928500,342000,342000,342000,342000,0
|
|
20240315,155100,3454928500,342000,342000,342000,342000,0
|
|
20240315,155000,3454928500,342000,342000,342000,342000,0
|
|
20240315,154900,3454928500,342000,342000,342000,342000,0
|
|
20240315,154800,3454928500,342000,342000,342000,342000,0
|
|
20240315,154700,3454928500,342000,342000,342000,342000,1668
|
|
20240315,154600,3454928500,342000,342000,342000,342000,0
|
|
20240315,154500,3454928500,342000,342000,342000,342000,0
|
|
20240315,154400,3454928500,342000,342000,342000,342000,0
|
|
20240315,154300,3454928500,342000,342000,342000,342000,0
|
|
20240315,154200,3454928500,342000,342000,342000,342000,0
|
|
20240315,154100,3454928500,342000,342000,342000,342000,0
|
|
20240315,154000,3454928500,342000,342000,342000,342000,0
|
|
20240315,153900,3454928500,342000,342000,342000,342000,0
|
|
20240315,153800,3454928500,342000,342000,342000,342000,0
|
|
20240315,153700,3454928500,342000,342000,342000,342000,0
|
|
20240315,153600,3454928500,342000,342000,342000,342000,0
|
|
20240315,153500,3454928500,342000,342000,342000,342000,0
|
|
20240315,153400,3454928500,342000,342000,342000,342000,0
|
|
20240315,153300,3454928500,342000,342000,342000,342000,0
|
|
20240315,153200,3454928500,342000,342000,342000,342000,0
|
|
20240315,153100,3454928500,342000,342000,342000,342000,0
|
|
20240315,153000,3454928500,342000,342000,342000,342000,1668
|
|
20240315,152900,2884472500,339000,339000,339000,339000,0
|
|
20240315,152800,2884472500,339000,339000,339000,339000,0
|
|
20240315,152700,2884472500,339000,339000,339000,339000,0
|
|
20240315,152600,2884472500,339000,339000,339000,339000,0
|
|
20240315,152500,2884472500,339000,339000,339000,339000,0
|
|
20240315,152400,2884472500,339000,339000,339000,339000,0
|
|
20240315,152300,2884472500,339000,339000,339000,339000,0
|
|
20240315,152200,2884472500,339000,339000,339000,339000,0
|
|
20240315,152100,2884472500,339000,339000,339000,339000,0
|
|
20240315,152000,2884472500,339000,339000,339000,339000,0
|
|
20240315,151900,2884472500,339000,339500,339500,339000,31
|
|
20240315,151800,2873959500,339500,339000,339500,339000,8
|
|
20240315,151700,2871245500,339000,339500,339500,339000,96
|
|
20240315,151600,2838664000,339000,339500,339500,339000,7
|
|
20240315,151500,2836290500,339000,339500,339500,339000,54
|
|
20240315,151400,2817968500,339500,339500,339500,339500,7
|
|
20240315,151300,2815592000,339500,339500,339500,339000,5
|
|
20240315,151200,2813895000,339500,339500,339500,339000,33
|
|
20240315,151100,2802707000,339000,339500,339500,339000,11
|
|
20240315,151000,2798977500,339000,339500,339500,339000,59
|
|
20240315,150900,2778964500,339500,340000,340000,339500,57
|
|
20240315,150800,2759612000,340000,340000,340000,340000,5
|
|
20240315,150700,2757912000,339500,340000,340000,339500,4
|
|
20240315,150600,2756553000,340000,340000,340000,340000,7
|
|
20240315,150500,2754173000,340000,340000,340000,339500,3
|
|
20240315,150400,2753153500,340000,340000,340000,340000,4
|
|
20240315,150300,2751793500,340000,339500,340000,339500,6
|
|
20240315,150200,2749755500,340000,340000,340000,340000,3
|
|
20240315,150100,2748735500,339500,340000,340000,339500,3
|
|
20240315,150000,2747716500,340000,340000,340000,340000,34
|
|
20240315,145900,2736156500,340000,340000,340500,340000,17
|
|
20240315,145800,2730371000,340500,340500,340500,340000,3
|
|
20240315,145700,2729350000,340000,340000,340500,340000,31
|
|
20240315,145600,2718809500,340000,340000,340000,340000,6
|
|
20240315,145500,2716769500,340000,339500,340000,339500,5
|
|
20240315,145400,2715070000,340000,340000,340000,339500,5
|
|
20240315,145300,2713370500,340000,340000,340000,340000,27
|
|
20240315,145200,2704190500,340000,340000,340000,340000,3
|
|
20240315,145100,2703170500,340000,340000,340000,340000,3
|
|
20240315,145000,2702150500,340000,339500,340000,339500,62
|
|
20240315,144900,2681101000,339500,339000,339500,339000,142
|
|
20240315,144800,2632912500,339500,339500,339500,339000,93
|
|
20240315,144700,2601379500,339500,339500,339500,339000,13
|
|
20240315,144600,2596966500,339500,339500,339500,339500,1
|
|
20240315,144500,2596627000,339500,339500,339500,339500,5
|
|
20240315,144400,2594929500,339000,339000,339500,339000,7
|
|
20240315,144300,2592554000,339500,339500,339500,339500,12
|
|
20240315,144200,2588480000,339500,339500,339500,339000,3
|
|
20240315,144100,2587462000,339500,339000,339500,339000,2
|
|
20240315,144000,2586783500,339000,339500,339500,339000,25
|
|
20240315,143900,2578307500,339500,339000,339500,339000,105
|
|
20240315,143800,2542711500,339500,339500,339500,339000,8
|
|
20240315,143700,2539996000,339500,339500,339500,339000,4
|
|
20240315,143600,2538639000,339500,339500,339500,339500,1
|
|
20240315,143500,2538299500,339500,339500,339500,339000,9
|
|
20240315,143400,2535246000,339000,339500,339500,339000,2
|
|
20240315,143300,2534567500,339500,339500,339500,339000,6
|
|
20240315,143200,2532532500,339500,339500,339500,339500,3
|
|
20240315,143100,2531514000,339000,339000,339500,339000,5
|
|
20240315,143000,2529818500,339000,339500,339500,339000,47
|
|
20240315,142900,2513884500,339000,339500,339500,339000,7
|
|
20240315,142800,2511510500,339500,339500,339500,339500,2
|
|
20240315,142700,2510831500,339000,339500,339500,339000,14
|
|
20240315,142600,2506080000,339000,339500,339500,339000,18
|
|
20240315,142500,2499973500,339000,339500,339500,339000,4
|
|
20240315,142400,2498616500,339500,339500,339500,339500,1
|
|
20240315,142300,2498277000,339000,339500,339500,339000,8
|
|
20240315,142200,2495562500,339500,339500,339500,339000,5
|
|
20240315,142100,2493866500,339000,339500,339500,339000,14
|
|
20240315,142000,2489119000,339500,339500,339500,339000,5
|
|
20240315,141900,2487423000,339500,339500,339500,339500,1
|
|
20240315,141800,2487083500,339000,339000,339500,339000,6
|
|
20240315,141700,2485049000,339000,339000,339000,339000,16
|
|
20240315,141600,2479625000,338500,339000,339000,338500,17
|
|
20240315,141500,2473863500,338500,339000,339000,338500,11
|
|
20240315,141400,2470135000,338500,339000,339000,338500,7
|
|
20240315,141300,2467763000,339000,339000,339000,339000,5
|
|
20240315,141200,2466068000,338500,338500,338500,338500,3
|
|
20240315,141100,2465052500,338500,338500,338500,338500,0
|
|
20240315,141000,2465052500,338500,339000,339000,338500,5
|
|
20240315,140900,2463358500,339000,339000,339000,339000,2
|
|
20240315,140800,2462680500,338500,338500,338500,338500,5
|
|
20240315,140700,2460988000,338500,339000,339000,338500,5
|
|
20240315,140600,2459295000,338500,338500,338500,338500,3
|
|
20240315,140500,2458279500,339000,339000,339000,339000,111
|
|
20240315,140400,2420650500,339500,339500,339500,339500,2
|
|
20240315,140300,2419971500,339500,339000,339500,339000,15
|
|
20240315,140200,2414881000,339000,339000,339000,339000,15
|
|
20240315,140100,2409796000,339000,338500,339000,338500,10
|
|
20240315,140000,2406408000,338500,338500,338500,338500,0
|
|
20240315,135900,2406408000,338500,338500,338500,338500,6
|
|
20240315,135800,2404377000,338500,338500,338500,338500,1
|
|
20240315,135700,2404038500,339500,339500,339500,339500,1
|
|
20240315,135600,2403699000,338500,338500,338500,338500,6
|
|
20240315,135500,2401668000,338500,338500,338500,338500,7
|
|
20240315,135400,2399298500,339000,338500,339000,338500,7
|
|
20240315,135300,2396926000,339000,339000,339000,339000,8
|
|
20240315,135200,2394214000,339000,339000,339000,338500,50
|
|
20240315,135100,2377266000,339000,339000,339000,339000,5
|
|
20240315,135000,2375571000,339000,339000,339000,339000,0
|
|
20240315,134900,2375571000,339000,339000,339500,339000,3
|
|
20240315,134800,2374553500,339500,339000,339500,339000,36
|
|
20240315,134700,2362348500,339500,339500,339500,339500,4
|
|
20240315,134600,2360990500,339500,339500,339500,339000,61
|
|
20240315,134500,2340309500,339000,339000,339500,339000,5
|
|
20240315,134400,2338614000,339500,339500,339500,339500,2
|
|
20240315,134300,2337935000,339000,339500,339500,339000,18
|
|
20240315,134200,2331832500,339000,339000,339000,339000,6
|
|
20240315,134100,2329798500,339000,339500,339500,339000,2
|
|
20240315,134000,2329120000,339500,339500,339500,339000,3
|
|
20240315,133900,2328102000,339500,339500,339500,339500,0
|
|
20240315,133800,2328102000,339500,339500,339500,339500,0
|
|
20240315,133700,2328102000,339500,339000,339500,339000,2
|
|
20240315,133600,2327423500,339000,339000,339000,339000,3
|
|
20240315,133500,2326406500,339000,339500,339500,339000,3
|
|
20240315,133400,2325389000,339000,339000,339000,339000,0
|
|
20240315,133300,2325389000,339000,339000,339000,339000,5
|
|
20240315,133200,2323694000,339000,339000,339000,339000,1
|
|
20240315,133100,2323355000,339500,338500,339500,338500,42
|
|
20240315,133000,2309136500,339000,338500,339000,338500,71
|
|
20240315,132900,2285096500,339000,338500,339000,338500,2
|
|
20240315,132800,2284419000,339000,338500,339000,338500,6
|
|
20240315,132700,2282385500,338500,338500,338500,338500,1
|
|
20240315,132600,2282047000,338500,338500,338500,338500,1
|
|
20240315,132500,2281708500,338500,338500,338500,338500,1
|
|
20240315,132400,2281370000,338500,338500,338500,338500,10
|
|
20240315,132300,2277985000,338500,339000,339000,338500,3
|
|
20240315,132200,2276969000,338500,338500,338500,338500,10
|
|
20240315,132100,2273584000,339000,338500,339000,338500,3
|
|
20240315,132000,2272567500,338500,339000,339000,338500,6
|
|
20240315,131900,2270534000,338500,338500,338500,338500,1
|
|
20240315,131800,2270195500,339000,339000,339000,339000,0
|
|
20240315,131700,2270195500,339000,339000,339000,339000,2
|
|
20240315,131600,2269517500,339000,339000,339000,338500,3
|
|
20240315,131500,2268501000,339000,339000,339000,339000,4
|
|
20240315,131400,2267145000,338500,339000,339000,338500,51
|
|
20240315,131300,2249856500,339000,339000,339000,339000,8
|
|
20240315,131200,2247144500,338500,339000,339000,338500,7
|
|
20240315,131100,2244772000,338500,338500,338500,338500,1
|
|
20240315,131000,2244433500,338500,338500,338500,338500,0
|
|
20240315,130900,2244433500,338500,339000,339000,338500,29
|
|
20240315,130800,2234616500,338500,338500,338500,338500,10
|
|
20240315,130700,2231231500,338500,339000,339000,338500,2
|
|
20240315,130600,2230554000,338500,338500,338500,338500,2
|
|
20240315,130500,2229877000,339000,338500,339000,338500,7
|
|
20240315,130400,2227506000,338500,338500,338500,338500,5
|
|
20240315,130300,2225813500,338500,339000,339000,338500,3
|
|
20240315,130200,2224797000,338500,339000,339000,338500,32
|
|
20240315,130100,2213950000,339000,339000,339000,339000,1
|
|
20240315,130000,2213611000,338500,339000,339000,338500,4
|
|
20240315,125900,2212256000,338500,338500,338500,338500,21
|
|
20240315,125800,2205147500,338500,338500,338500,338500,2
|
|
20240315,125700,2204470500,339000,339000,339000,339000,2
|
|
20240315,125600,2203792500,338500,338500,338500,338500,15
|
|
20240315,125500,2198715000,338500,339000,339000,338500,6
|
|
20240315,125400,2196681500,338500,338500,338500,338500,2
|
|
20240315,125300,2196004500,338500,338500,338500,338500,42
|
|
20240315,125200,2181787500,338500,338500,338500,338500,68
|
|
20240315,125100,2158769500,338500,339000,339000,338500,103
|
|
20240315,125000,2123902500,339000,339000,339000,339000,12
|
|
20240315,124900,2119834500,339000,338500,339000,338500,13
|
|
20240315,124800,2115433500,338500,338500,338500,338500,95
|
|
20240315,124700,2083276000,339000,338500,339000,338500,11
|
|
20240315,124600,2079552000,339000,339000,339000,339000,3
|
|
20240315,124500,2078535000,339000,339000,339500,339000,46
|
|
20240315,124400,2062937000,339000,339000,339000,339000,1
|
|
20240315,124300,2062598000,339000,338500,339000,338500,36
|
|
20240315,124200,2050402000,338500,339000,339000,338500,33
|
|
20240315,124100,2039230000,339000,339000,339000,339000,1
|
|
20240315,124000,2038891000,339000,339000,339000,338500,166
|
|
20240315,123900,1982622000,338500,338500,338500,338500,2
|
|
20240315,123800,1981945000,338500,338500,339000,338500,5
|
|
20240315,123700,1980251000,338500,338500,338500,338500,1
|
|
20240315,123600,1979912500,338500,338500,338500,338500,19
|
|
20240315,123500,1973481000,338500,338500,338500,338500,2
|
|
20240315,123400,1972804000,338500,338500,338500,338500,3
|
|
20240315,123300,1971788500,338500,338500,338500,338500,26
|
|
20240315,123200,1962987500,338500,338500,338500,338500,2
|
|
20240315,123100,1962310500,339000,339000,339000,338500,42
|
|
20240315,123000,1948088500,338500,338500,338500,338500,1
|
|
20240315,122900,1947750000,338500,338500,338500,338500,13
|
|
20240315,122800,1943349500,338500,338500,339000,338500,3
|
|
20240315,122700,1942333500,338500,338500,338500,338500,1
|
|
20240315,122600,1941995000,338500,338500,339000,338500,11
|
|
20240315,122500,1938271000,338500,338500,338500,338500,13
|
|
20240315,122400,1933870500,338500,338500,338500,338500,1
|
|
20240315,122300,1933532000,338500,338500,339000,338500,17
|
|
20240315,122200,1927775000,338500,339000,339000,338500,10
|
|
20240315,122100,1924385500,339000,338500,339000,338500,73
|
|
20240315,122000,1899659500,338500,338500,338500,338500,1
|
|
20240315,121900,1899321000,338500,338500,338500,338500,6
|
|
20240315,121800,1897290000,338500,338500,338500,338500,1
|
|
20240315,121700,1896951500,338500,338500,338500,338500,1
|
|
20240315,121600,1896613000,338500,338500,338500,338500,0
|
|
20240315,121500,1896613000,338500,338500,338500,338500,1
|
|
20240315,121400,1896274500,339000,339000,339000,339000,107
|
|
20240315,121300,1860001500,339500,339000,339500,339000,32
|
|
20240315,121200,1849153000,339000,339000,339000,339000,1
|
|
20240315,121100,1848814000,339500,339000,339500,339000,2
|
|
20240315,121000,1848135500,339000,339500,339500,339000,3
|
|
20240315,120900,1847118000,339500,339000,339500,339000,16
|
|
20240315,120800,1841693500,339500,339500,339500,339000,15
|
|
20240315,120700,1836604000,339000,339000,339000,339000,0
|
|
20240315,120600,1836604000,339000,338500,339000,338500,122
|
|
20240315,120500,1795247000,338500,338500,339000,338500,4
|
|
20240315,120400,1793892000,338500,338500,338500,338500,5
|
|
20240315,120300,1792199500,338500,338500,338500,338500,16
|
|
20240315,120200,1786783500,339000,339000,339000,339000,1
|
|
20240315,120100,1786444500,338500,338500,339000,338500,12
|
|
20240315,120000,1782377500,339000,338500,339000,338500,17
|
|
20240315,115900,1776616500,338500,339000,339000,338500,6
|
|
20240315,115800,1774583000,338500,339000,339000,338500,5
|
|
20240315,115700,1772888500,338500,338500,338500,338500,1
|
|
20240315,115600,1772550000,338500,338500,338500,338500,52
|
|
20240315,115500,1754948000,338500,338500,338500,338500,1
|
|
20240315,115400,1754609500,338500,338500,338500,338500,6
|
|
20240315,115300,1752578500,338500,338500,338500,338500,2
|
|
20240315,115200,1751901500,338500,338500,338500,338500,3
|
|
20240315,115100,1750886000,339000,338500,339000,338500,6
|
|
20240315,115000,1748853000,339000,338500,339000,338500,4
|
|
20240315,114900,1747498000,339000,338500,339000,338500,2
|
|
20240315,114800,1746820500,339000,339000,339000,339000,3
|
|
20240315,114700,1745803500,338500,339500,339500,338500,45
|
|
20240315,114600,1730548500,339500,339500,339500,339500,0
|
|
20240315,114500,1730548500,339500,339500,339500,339500,0
|
|
20240315,114400,1730548500,339500,339500,339500,339500,2
|
|
20240315,114300,1729869500,339500,339000,339500,339000,14
|
|
20240315,114200,1725118000,339000,339500,339500,339000,4
|
|
20240315,114100,1723761000,339500,339500,339500,339500,5
|
|
20240315,114000,1722063500,340000,340000,340000,340000,0
|
|
20240315,113900,1722063500,340000,339000,340000,339000,28
|
|
20240315,113800,1712570500,339000,339000,339000,339000,10
|
|
20240315,113700,1709180500,339000,340000,340000,339000,1357
|
|
20240315,113600,1248747000,340000,340000,340000,340000,13
|
|
20240315,113500,1244327000,340000,340000,340000,340000,5
|
|
20240315,113400,1242627000,340000,340000,340000,340000,36
|
|
20240315,113300,1230387000,340000,340000,340000,340000,1
|
|
20240315,113200,1230047000,340000,340000,340000,340000,3
|
|
20240315,113100,1229027000,340000,340000,340000,340000,31
|
|
20240315,113000,1218487000,340000,340000,340000,340000,0
|
|
20240315,112900,1218487000,340000,340000,340000,340000,10
|
|
20240315,112800,1215087000,340000,340000,340000,340000,30
|
|
20240315,112700,1204887000,340000,340500,340500,340000,6
|
|
20240315,112600,1202844500,340000,340000,340000,340000,2
|
|
20240315,112500,1202164500,340500,340500,340500,340500,0
|
|
20240315,112400,1202164500,340500,340500,340500,340500,1
|
|
20240315,112300,1201824000,340000,340000,340000,340000,2
|
|
20240315,112200,1201144000,340000,340000,340000,340000,2
|
|
20240315,112100,1200464000,340000,340000,340000,340000,55
|
|
20240315,112000,1181764000,340500,340500,340500,340500,2
|
|
20240315,111900,1181083000,340500,340000,340500,340000,4
|
|
20240315,111800,1179721500,340500,340500,340500,340500,10
|
|
20240315,111700,1176316500,340500,340500,340500,340500,0
|
|
20240315,111600,1176316500,340500,340500,340500,340500,15
|
|
20240315,111500,1171209000,340500,340500,340500,340500,1
|
|
20240315,111400,1170868500,340500,340000,340500,340000,47
|
|
20240315,111300,1154881500,340000,340000,340000,340000,5
|
|
20240315,111200,1153181500,340500,340000,340500,340000,7
|
|
20240315,111100,1150801000,340500,340500,340500,340500,0
|
|
20240315,111000,1150801000,340500,340500,340500,340500,0
|
|
20240315,110900,1150801000,340500,340000,340500,340000,23
|
|
20240315,110800,1142980000,340000,340000,340500,340000,18
|
|
20240315,110700,1136859500,340500,340500,340500,340500,0
|
|
20240315,110600,1136859500,340500,340500,340500,340500,0
|
|
20240315,110500,1136859500,340500,340500,340500,340500,0
|
|
20240315,110400,1136859500,340500,340500,340500,340500,4
|
|
20240315,110300,1135497500,340500,340000,340500,340000,2
|
|
20240315,110200,1134817000,340500,340500,340500,340500,0
|
|
20240315,110100,1134817000,340500,340500,340500,340500,4
|
|
20240315,110000,1133455000,340500,340500,340500,340500,1
|
|
20240315,105900,1133114500,340500,340500,340500,340500,6
|
|
20240315,105800,1131071500,340500,340500,340500,340500,2
|
|
20240315,105700,1130390500,340500,340500,340500,340500,1
|
|
20240315,105600,1130050000,340000,340000,340000,340000,3
|
|
20240315,105500,1129030000,340000,340000,340000,340000,1
|
|
20240315,105400,1128690000,340500,340500,340500,340500,26
|
|
20240315,105300,1119837000,340500,340500,340500,340500,0
|
|
20240315,105200,1119837000,340500,340500,340500,340500,2
|
|
20240315,105100,1119156000,340000,340000,340000,340000,5
|
|
20240315,105000,1117456000,340000,340000,340000,340000,1
|
|
20240315,104900,1117116000,340500,340500,340500,340500,4
|
|
20240315,104800,1115754000,340500,340500,340500,340500,1
|
|
20240315,104700,1115413500,340000,340000,340500,340000,8
|
|
20240315,104600,1112693000,340000,340500,340500,340000,25
|
|
20240315,104500,1104188000,340500,340500,340500,340500,13
|
|
20240315,104400,1099761500,341000,340500,341000,340500,31
|
|
20240315,104300,1089203500,341000,341000,341000,341000,1
|
|
20240315,104200,1088862500,341000,340500,341000,340500,3
|
|
20240315,104100,1087840000,341000,341000,341000,341000,0
|
|
20240315,104000,1087840000,341000,340500,341000,340500,45
|
|
20240315,103900,1072514000,340500,340000,340500,340000,3
|
|
20240315,103800,1071493500,340500,340500,340500,340500,5
|
|
20240315,103700,1069791000,340500,340500,340500,340500,1
|
|
20240315,103600,1069450500,340500,340500,340500,340000,15
|
|
20240315,103500,1064345000,340500,340000,340500,340000,17
|
|
20240315,103400,1058564500,340500,340500,340500,340500,0
|
|
20240315,103300,1058564500,340500,340500,340500,340500,4
|
|
20240315,103200,1057202500,340000,340000,340000,340000,0
|
|
20240315,103100,1057202500,340000,340000,340000,340000,10
|
|
20240315,103000,1053802500,340000,340000,340000,340000,0
|
|
20240315,102900,1053802500,340000,340500,340500,340000,83
|
|
20240315,102800,1025551500,340500,340500,340500,340500,0
|
|
20240315,102700,1025551500,340500,340500,340500,340500,2
|
|
20240315,102600,1024870500,341000,340500,341000,340500,37
|
|
20240315,102500,1012270500,340500,340500,340500,340500,2
|
|
20240315,102400,1011589500,341000,341000,341000,341000,1
|
|
20240315,102300,1011248500,341000,341500,341500,341000,14
|
|
20240315,102200,1006469000,341500,341500,341500,341500,3
|
|
20240315,102100,1005444500,341500,340500,341500,340500,11
|
|
20240315,102000,1001697000,341500,340000,341500,340000,7
|
|
20240315,101900,999314000,340000,340000,340000,340000,4
|
|
20240315,101800,997954000,340000,340500,340500,340000,30
|
|
20240315,101700,987747500,340500,340500,340500,340500,0
|
|
20240315,101600,987747500,340500,340500,340500,340500,21
|
|
20240315,101500,980597000,340500,341000,341000,340500,6
|
|
20240315,101400,978553000,341000,341000,341000,341000,4
|
|
20240315,101300,977189000,341000,341000,341000,341000,7
|
|
20240315,101200,974802000,341000,341000,341000,341000,1
|
|
20240315,101100,974461000,341500,341000,341500,341000,2
|
|
20240315,101000,973778500,341000,341000,341000,341000,10
|
|
20240315,100900,970368500,341000,341000,341000,341000,19
|
|
20240315,100800,963889500,341000,340500,341000,340500,10
|
|
20240315,100700,960480500,342500,342500,342500,342500,4
|
|
20240315,100600,959110500,342500,342500,342500,342500,7
|
|
20240315,100500,956713000,342000,340000,342000,340000,149
|
|
20240315,100400,905935000,339500,339500,339500,339500,0
|
|
20240315,100300,905935000,339500,339500,339500,339500,1
|
|
20240315,100200,905595500,339000,339000,339000,339000,1
|
|
20240315,100100,905256500,340000,339500,340000,339500,44
|
|
20240315,100000,890318000,338500,338500,339000,338500,7
|
|
20240315,095900,887946500,339000,339000,339000,339000,57
|
|
20240315,095800,868623500,339000,338500,339000,338500,181
|
|
20240315,095700,807354500,338500,338500,338500,338500,3
|
|
20240315,095600,806339000,338500,339000,339000,338500,13
|
|
20240315,095500,801937500,339000,339000,339000,339000,5
|
|
20240315,095400,800242500,339000,338500,339000,338500,52
|
|
20240315,095300,782635500,338500,339000,339000,338500,28
|
|
20240315,095200,773155500,339000,339000,339000,339000,6
|
|
20240315,095100,771121500,339000,339500,339500,339000,111
|
|
20240315,095000,733491500,339000,339000,339000,339000,59
|
|
20240315,094900,713490500,339000,339000,339000,339000,17
|
|
20240315,094800,707727500,339000,339500,339500,339000,8
|
|
20240315,094700,705013500,339500,339500,339500,339500,12
|
|
20240315,094600,700939500,339500,339000,339500,339000,24
|
|
20240315,094500,692803000,339000,340000,340000,339000,50
|
|
20240315,094400,675820000,340000,340000,340500,340000,15
|
|
20240315,094300,670719500,340500,340500,340500,340500,2
|
|
20240315,094200,670038500,340500,340500,340500,340000,4
|
|
20240315,094100,668677500,340500,340000,340500,340000,18
|
|
20240315,094000,662551000,340000,339500,340000,339000,430
|
|
20240315,093900,516662000,339500,339500,340000,339500,15
|
|
20240315,093800,511568500,339500,340000,340000,339500,5
|
|
20240315,093700,509870000,339500,339500,339500,339500,4
|
|
20240315,093600,508512000,339500,339500,339500,339500,2
|
|
20240315,093500,507833000,340000,340000,340000,340000,1
|
|
20240315,093400,507493000,340500,339500,340500,339500,28
|
|
20240315,093300,497975000,340000,339500,340000,339500,2
|
|
20240315,093200,497295500,340000,340000,340000,339500,7
|
|
20240315,093100,494917000,339500,339500,340000,339500,10
|
|
20240315,093000,491521500,340000,340000,340500,340000,10
|
|
20240315,092900,488120000,340000,341000,341000,340000,17
|
|
20240315,092800,482339000,340000,340000,340000,340000,41
|
|
20240315,092700,468399000,340000,340000,340000,340000,10
|
|
20240315,092600,464999000,340000,339500,340000,339500,81
|
|
20240315,092500,437480500,340000,340000,340000,339500,4
|
|
20240315,092400,436121000,339500,339500,339500,339500,32
|
|
20240315,092300,425257000,339500,339500,340000,339500,5
|
|
20240315,092200,423558500,340000,340000,340000,340000,30
|
|
20240315,092100,413358500,340000,340000,340000,340000,0
|
|
20240315,092000,413358500,340000,339500,340000,339500,26
|
|
20240315,091900,404523500,339500,339500,339500,339500,12
|
|
20240315,091800,400449500,339500,339500,339500,339000,21
|
|
20240315,091700,393320500,339500,339500,339500,339500,87
|
|
20240315,091600,363784000,339500,339500,340000,339500,55
|
|
20240315,091500,345111000,339500,340500,340500,339500,227
|
|
20240315,091400,267968000,340500,340500,340500,340500,5
|
|
20240315,091300,266265500,340500,340500,340500,340000,129
|
|
20240315,091200,222370500,340500,340500,340500,340500,101
|
|
20240315,091100,187980000,340500,340500,340500,340500,7
|
|
20240315,091000,185596500,340500,341000,341000,340500,6
|
|
20240315,090900,183551000,341000,340500,341000,340500,49
|
|
20240315,090800,166854000,340500,340500,341000,340500,38
|
|
20240315,090700,153905000,341500,341500,341500,341500,5
|
|
20240315,090600,152197500,341000,340000,341000,340000,24
|
|
20240315,090500,144033500,340000,340500,340500,340000,87
|
|
20240315,090400,114446000,340000,340500,340500,340000,57
|
|
20240315,090300,95050500,340500,342000,343000,340500,93
|
|
20240315,090200,63303000,342000,342000,343000,342000,24
|
|
20240315,090100,55094000,342000,342000,342000,341500,59
|
|
20240315,090000,34941000,342000,343000,343000,342000,102
|