725 lines
40 KiB
CSV
725 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,210200,3076152500,338000,338000,338000,338000,181
|
|
20240319,210100,3076152500,338000,338000,338000,338000,0
|
|
20240319,210000,3076152500,338000,338000,338000,338000,0
|
|
20240319,205900,3076152500,338000,338000,338000,338000,0
|
|
20240319,205800,3076152500,338000,338000,338000,338000,0
|
|
20240319,205700,3076152500,338000,338000,338000,338000,0
|
|
20240319,205600,3076152500,338000,338000,338000,338000,0
|
|
20240319,205500,3076152500,338000,338000,338000,338000,0
|
|
20240319,205400,3076152500,338000,338000,338000,338000,0
|
|
20240319,205300,3076152500,338000,338000,338000,338000,0
|
|
20240319,205200,3076152500,338000,338000,338000,338000,0
|
|
20240319,205100,3076152500,338000,338000,338000,338000,0
|
|
20240319,205000,3076152500,338000,338000,338000,338000,0
|
|
20240319,204900,3076152500,338000,338000,338000,338000,0
|
|
20240319,204800,3076152500,338000,338000,338000,338000,0
|
|
20240319,204700,3076152500,338000,338000,338000,338000,0
|
|
20240319,204600,3076152500,338000,338000,338000,338000,0
|
|
20240319,204500,3076152500,338000,338000,338000,338000,0
|
|
20240319,204400,3076152500,338000,338000,338000,338000,0
|
|
20240319,204300,3076152500,338000,338000,338000,338000,0
|
|
20240319,204200,3076152500,338000,338000,338000,338000,0
|
|
20240319,204100,3076152500,338000,338000,338000,338000,0
|
|
20240319,204000,3076152500,338000,338000,338000,338000,0
|
|
20240319,203900,3076152500,338000,338000,338000,338000,0
|
|
20240319,203800,3076152500,338000,338000,338000,338000,0
|
|
20240319,203700,3076152500,338000,338000,338000,338000,0
|
|
20240319,203600,3076152500,338000,338000,338000,338000,0
|
|
20240319,203500,3076152500,338000,338000,338000,338000,0
|
|
20240319,203400,3076152500,338000,338000,338000,338000,0
|
|
20240319,203300,3076152500,338000,338000,338000,338000,0
|
|
20240319,203200,3076152500,338000,338000,338000,338000,181
|
|
20240319,203100,3076152500,338000,338000,338000,338000,0
|
|
20240319,203000,3076152500,338000,338000,338000,338000,0
|
|
20240319,202900,3076152500,338000,338000,338000,338000,0
|
|
20240319,202800,3076152500,338000,338000,338000,338000,0
|
|
20240319,202700,3076152500,338000,338000,338000,338000,0
|
|
20240319,202600,3076152500,338000,338000,338000,338000,0
|
|
20240319,202500,3076152500,338000,338000,338000,338000,0
|
|
20240319,202400,3076152500,338000,338000,338000,338000,0
|
|
20240319,202300,3076152500,338000,338000,338000,338000,0
|
|
20240319,202200,3076152500,338000,338000,338000,338000,0
|
|
20240319,202100,3076152500,338000,338000,338000,338000,0
|
|
20240319,202000,3076152500,338000,338000,338000,338000,0
|
|
20240319,201900,3076152500,338000,338000,338000,338000,0
|
|
20240319,201800,3076152500,338000,338000,338000,338000,0
|
|
20240319,201700,3076152500,338000,338000,338000,338000,0
|
|
20240319,201600,3076152500,338000,338000,338000,338000,0
|
|
20240319,201500,3076152500,338000,338000,338000,338000,0
|
|
20240319,201400,3076152500,338000,338000,338000,338000,0
|
|
20240319,201300,3076152500,338000,338000,338000,338000,0
|
|
20240319,201200,3076152500,338000,338000,338000,338000,0
|
|
20240319,201100,3076152500,338000,338000,338000,338000,0
|
|
20240319,201000,3076152500,338000,338000,338000,338000,0
|
|
20240319,200900,3076152500,338000,338000,338000,338000,0
|
|
20240319,200800,3076152500,338000,338000,338000,338000,0
|
|
20240319,200700,3076152500,338000,338000,338000,338000,0
|
|
20240319,200600,3076152500,338000,338000,338000,338000,0
|
|
20240319,200500,3076152500,338000,338000,338000,338000,0
|
|
20240319,200400,3076152500,338000,338000,338000,338000,0
|
|
20240319,200300,3076152500,338000,338000,338000,338000,0
|
|
20240319,200200,3076152500,338000,338000,338000,338000,181
|
|
20240319,200100,3076152500,338000,338000,338000,338000,0
|
|
20240319,200000,3076152500,338000,338000,338000,338000,0
|
|
20240319,195900,3076152500,338000,338000,338000,338000,0
|
|
20240319,195800,3076152500,338000,338000,338000,338000,0
|
|
20240319,195700,3076152500,338000,338000,338000,338000,0
|
|
20240319,195600,3076152500,338000,338000,338000,338000,0
|
|
20240319,195500,3076152500,338000,338000,338000,338000,0
|
|
20240319,195400,3076152500,338000,338000,338000,338000,0
|
|
20240319,195300,3076152500,338000,338000,338000,338000,0
|
|
20240319,195200,3076152500,338000,338000,338000,338000,0
|
|
20240319,195100,3076152500,338000,338000,338000,338000,0
|
|
20240319,195000,3076152500,338000,338000,338000,338000,0
|
|
20240319,194900,3076152500,338000,338000,338000,338000,0
|
|
20240319,194800,3076152500,338000,338000,338000,338000,0
|
|
20240319,194700,3076152500,338000,338000,338000,338000,0
|
|
20240319,194600,3076152500,338000,338000,338000,338000,0
|
|
20240319,194500,3076152500,338000,338000,338000,338000,0
|
|
20240319,194400,3076152500,338000,338000,338000,338000,0
|
|
20240319,194300,3076152500,338000,338000,338000,338000,0
|
|
20240319,194200,3076152500,338000,338000,338000,338000,0
|
|
20240319,194100,3076152500,338000,338000,338000,338000,0
|
|
20240319,194000,3076152500,338000,338000,338000,338000,0
|
|
20240319,193900,3076152500,338000,338000,338000,338000,0
|
|
20240319,193800,3076152500,338000,338000,338000,338000,0
|
|
20240319,193700,3076152500,338000,338000,338000,338000,0
|
|
20240319,193600,3076152500,338000,338000,338000,338000,0
|
|
20240319,193500,3076152500,338000,338000,338000,338000,0
|
|
20240319,193400,3076152500,338000,338000,338000,338000,0
|
|
20240319,193300,3076152500,338000,338000,338000,338000,0
|
|
20240319,193200,3076152500,338000,338000,338000,338000,181
|
|
20240319,193100,3076152500,338000,338000,338000,338000,0
|
|
20240319,193000,3076152500,338000,338000,338000,338000,0
|
|
20240319,192900,3076152500,338000,338000,338000,338000,0
|
|
20240319,192800,3076152500,338000,338000,338000,338000,0
|
|
20240319,192700,3076152500,338000,338000,338000,338000,0
|
|
20240319,192600,3076152500,338000,338000,338000,338000,0
|
|
20240319,192500,3076152500,338000,338000,338000,338000,0
|
|
20240319,192400,3076152500,338000,338000,338000,338000,0
|
|
20240319,192300,3076152500,338000,338000,338000,338000,0
|
|
20240319,192200,3076152500,338000,338000,338000,338000,0
|
|
20240319,192100,3076152500,338000,338000,338000,338000,0
|
|
20240319,192000,3076152500,338000,338000,338000,338000,0
|
|
20240319,191900,3076152500,338000,338000,338000,338000,0
|
|
20240319,191800,3076152500,338000,338000,338000,338000,0
|
|
20240319,191700,3076152500,338000,338000,338000,338000,0
|
|
20240319,191600,3076152500,338000,338000,338000,338000,0
|
|
20240319,191500,3076152500,338000,338000,338000,338000,0
|
|
20240319,191400,3076152500,338000,338000,338000,338000,0
|
|
20240319,191300,3076152500,338000,338000,338000,338000,0
|
|
20240319,191200,3076152500,338000,338000,338000,338000,0
|
|
20240319,191100,3076152500,338000,338000,338000,338000,0
|
|
20240319,191000,3076152500,338000,338000,338000,338000,0
|
|
20240319,190900,3076152500,338000,338000,338000,338000,0
|
|
20240319,190800,3076152500,338000,338000,338000,338000,0
|
|
20240319,190700,3076152500,338000,338000,338000,338000,0
|
|
20240319,190600,3076152500,338000,338000,338000,338000,0
|
|
20240319,190500,3076152500,338000,338000,338000,338000,0
|
|
20240319,190400,3076152500,338000,338000,338000,338000,0
|
|
20240319,190300,3076152500,338000,338000,338000,338000,0
|
|
20240319,190200,3076152500,338000,338000,338000,338000,181
|
|
20240319,190100,3076152500,338000,338000,338000,338000,0
|
|
20240319,190000,3076152500,338000,338000,338000,338000,0
|
|
20240319,185900,3076152500,338000,338000,338000,338000,0
|
|
20240319,185800,3076152500,338000,338000,338000,338000,0
|
|
20240319,185700,3076152500,338000,338000,338000,338000,0
|
|
20240319,185600,3076152500,338000,338000,338000,338000,0
|
|
20240319,185500,3076152500,338000,338000,338000,338000,0
|
|
20240319,185400,3076152500,338000,338000,338000,338000,0
|
|
20240319,185300,3076152500,338000,338000,338000,338000,0
|
|
20240319,185200,3076152500,338000,338000,338000,338000,0
|
|
20240319,185100,3076152500,338000,338000,338000,338000,0
|
|
20240319,185000,3076152500,338000,338000,338000,338000,0
|
|
20240319,184900,3076152500,338000,338000,338000,338000,0
|
|
20240319,184800,3076152500,338000,338000,338000,338000,0
|
|
20240319,184700,3076152500,338000,338000,338000,338000,0
|
|
20240319,184600,3076152500,338000,338000,338000,338000,0
|
|
20240319,184500,3076152500,338000,338000,338000,338000,0
|
|
20240319,184400,3076152500,338000,338000,338000,338000,0
|
|
20240319,184300,3076152500,338000,338000,338000,338000,0
|
|
20240319,184200,3076152500,338000,338000,338000,338000,0
|
|
20240319,184100,3076152500,338000,338000,338000,338000,0
|
|
20240319,184000,3076152500,338000,338000,338000,338000,0
|
|
20240319,183900,3076152500,338000,338000,338000,338000,0
|
|
20240319,183800,3076152500,338000,338000,338000,338000,0
|
|
20240319,183700,3076152500,338000,338000,338000,338000,0
|
|
20240319,183600,3076152500,338000,338000,338000,338000,0
|
|
20240319,183500,3076152500,338000,338000,338000,338000,0
|
|
20240319,183400,3076152500,338000,338000,338000,338000,0
|
|
20240319,183300,3076152500,338000,338000,338000,338000,0
|
|
20240319,183200,3076152500,338000,338000,338000,338000,181
|
|
20240319,183100,3076152500,338000,338000,338000,338000,0
|
|
20240319,183000,3076152500,338000,338000,338000,338000,0
|
|
20240319,182900,3076152500,338000,338000,338000,338000,0
|
|
20240319,182800,3076152500,338000,338000,338000,338000,0
|
|
20240319,182700,3076152500,338000,338000,338000,338000,0
|
|
20240319,182600,3076152500,338000,338000,338000,338000,0
|
|
20240319,182500,3076152500,338000,338000,338000,338000,0
|
|
20240319,182400,3076152500,338000,338000,338000,338000,0
|
|
20240319,182300,3076152500,338000,338000,338000,338000,0
|
|
20240319,182200,3076152500,338000,338000,338000,338000,0
|
|
20240319,182100,3076152500,338000,338000,338000,338000,0
|
|
20240319,182000,3076152500,338000,338000,338000,338000,0
|
|
20240319,181900,3076152500,338000,338000,338000,338000,0
|
|
20240319,181800,3076152500,338000,338000,338000,338000,0
|
|
20240319,181700,3076152500,338000,338000,338000,338000,0
|
|
20240319,181600,3076152500,338000,338000,338000,338000,0
|
|
20240319,181500,3076152500,338000,338000,338000,338000,0
|
|
20240319,181400,3076152500,338000,338000,338000,338000,0
|
|
20240319,181300,3076152500,338000,338000,338000,338000,0
|
|
20240319,181200,3076152500,338000,338000,338000,338000,0
|
|
20240319,181100,3076152500,338000,338000,338000,338000,0
|
|
20240319,181000,3076152500,338000,338000,338000,338000,0
|
|
20240319,180900,3076152500,338000,338000,338000,338000,0
|
|
20240319,180800,3076152500,338000,338000,338000,338000,0
|
|
20240319,180700,3076152500,338000,338000,338000,338000,0
|
|
20240319,180600,3076152500,338000,338000,338000,338000,0
|
|
20240319,180500,3076152500,338000,338000,338000,338000,0
|
|
20240319,180400,3076152500,338000,338000,338000,338000,0
|
|
20240319,180300,3076152500,338000,338000,338000,338000,0
|
|
20240319,180200,3076152500,338000,338000,338000,338000,181
|
|
20240319,180100,3076152500,338000,338000,338000,338000,0
|
|
20240319,180000,3076152500,338000,338000,338000,338000,0
|
|
20240319,175900,3076152500,338000,338000,338000,338000,0
|
|
20240319,175800,3076152500,338000,338000,338000,338000,0
|
|
20240319,175700,3076152500,338000,338000,338000,338000,0
|
|
20240319,175600,3076152500,338000,338000,338000,338000,0
|
|
20240319,175500,3076152500,338000,338000,338000,338000,0
|
|
20240319,175400,3076152500,338000,338000,338000,338000,0
|
|
20240319,175300,3076152500,338000,338000,338000,338000,0
|
|
20240319,175200,3076152500,338000,338000,338000,338000,0
|
|
20240319,175100,3076152500,338000,338000,338000,338000,0
|
|
20240319,175000,3076152500,338000,338000,338000,338000,0
|
|
20240319,174900,3076152500,338000,338000,338000,338000,0
|
|
20240319,174800,3076152500,338000,338000,338000,338000,0
|
|
20240319,174700,3076152500,338000,338000,338000,338000,0
|
|
20240319,174600,3076152500,338000,338000,338000,338000,0
|
|
20240319,174500,3076152500,338000,338000,338000,338000,0
|
|
20240319,174400,3076152500,338000,338000,338000,338000,0
|
|
20240319,174300,3076152500,338000,338000,338000,338000,0
|
|
20240319,174200,3076152500,338000,338000,338000,338000,0
|
|
20240319,174100,3076152500,338000,338000,338000,338000,0
|
|
20240319,174000,3076152500,338000,338000,338000,338000,0
|
|
20240319,173900,3076152500,338000,338000,338000,338000,0
|
|
20240319,173800,3076152500,338000,338000,338000,338000,0
|
|
20240319,173700,3076152500,338000,338000,338000,338000,0
|
|
20240319,173600,3076152500,338000,338000,338000,338000,0
|
|
20240319,173500,3076152500,338000,338000,338000,338000,0
|
|
20240319,173400,3076152500,338000,338000,338000,338000,0
|
|
20240319,173300,3076152500,338000,338000,338000,338000,0
|
|
20240319,173200,3076152500,338000,338000,338000,338000,181
|
|
20240319,173100,3076152500,338000,338000,338000,338000,0
|
|
20240319,173000,3076152500,338000,338000,338000,338000,0
|
|
20240319,172900,3076152500,338000,338000,338000,338000,0
|
|
20240319,172800,3076152500,338000,338000,338000,338000,0
|
|
20240319,172700,3076152500,338000,338000,338000,338000,0
|
|
20240319,172600,3076152500,338000,338000,338000,338000,0
|
|
20240319,172500,3076152500,338000,338000,338000,338000,0
|
|
20240319,172400,3076152500,338000,338000,338000,338000,0
|
|
20240319,172300,3076152500,338000,338000,338000,338000,0
|
|
20240319,172200,3076152500,338000,338000,338000,338000,0
|
|
20240319,172100,3076152500,338000,338000,338000,338000,0
|
|
20240319,172000,3076152500,338000,338000,338000,338000,0
|
|
20240319,171900,3076152500,338000,338000,338000,338000,0
|
|
20240319,171800,3076152500,338000,338000,338000,338000,0
|
|
20240319,171700,3076152500,338000,338000,338000,338000,0
|
|
20240319,171600,3076152500,338000,338000,338000,338000,0
|
|
20240319,171500,3076152500,338000,338000,338000,338000,0
|
|
20240319,171400,3076152500,338000,338000,338000,338000,0
|
|
20240319,171300,3076152500,338000,338000,338000,338000,0
|
|
20240319,171200,3076152500,338000,338000,338000,338000,0
|
|
20240319,171100,3076152500,338000,338000,338000,338000,0
|
|
20240319,171000,3076152500,338000,338000,338000,338000,0
|
|
20240319,170900,3076152500,338000,338000,338000,338000,0
|
|
20240319,170800,3076152500,338000,338000,338000,338000,0
|
|
20240319,170700,3076152500,338000,338000,338000,338000,0
|
|
20240319,170600,3076152500,338000,338000,338000,338000,0
|
|
20240319,170500,3076152500,338000,338000,338000,338000,0
|
|
20240319,170400,3076152500,338000,338000,338000,338000,0
|
|
20240319,170300,3076152500,338000,338000,338000,338000,0
|
|
20240319,170200,3076152500,338000,338000,338000,338000,181
|
|
20240319,170100,3076152500,338000,338000,338000,338000,0
|
|
20240319,170000,3076152500,338000,338000,338000,338000,0
|
|
20240319,165900,3076152500,338000,338000,338000,338000,0
|
|
20240319,165800,3076152500,338000,338000,338000,338000,0
|
|
20240319,165700,3076152500,338000,338000,338000,338000,0
|
|
20240319,165600,3076152500,338000,338000,338000,338000,0
|
|
20240319,165500,3076152500,338000,338000,338000,338000,0
|
|
20240319,165400,3076152500,338000,338000,338000,338000,0
|
|
20240319,165300,3076152500,338000,338000,338000,338000,0
|
|
20240319,165200,3076152500,338000,338000,338000,338000,0
|
|
20240319,165100,3076152500,338000,338000,338000,338000,0
|
|
20240319,165000,3076152500,338000,338000,338000,338000,0
|
|
20240319,164900,3076152500,338000,338000,338000,338000,0
|
|
20240319,164800,3076152500,338000,338000,338000,338000,0
|
|
20240319,164700,3076152500,338000,338000,338000,338000,0
|
|
20240319,164600,3076152500,338000,338000,338000,338000,0
|
|
20240319,164500,3076152500,338000,338000,338000,338000,0
|
|
20240319,164400,3076152500,338000,338000,338000,338000,0
|
|
20240319,164300,3076152500,338000,338000,338000,338000,0
|
|
20240319,164200,3076152500,338000,338000,338000,338000,0
|
|
20240319,164100,3076152500,338000,338000,338000,338000,0
|
|
20240319,164000,3076152500,338000,338000,338000,338000,0
|
|
20240319,163900,3076152500,338000,338000,338000,338000,0
|
|
20240319,163800,3076152500,338000,338000,338000,338000,0
|
|
20240319,163700,3076152500,338000,338000,338000,338000,0
|
|
20240319,163600,3076152500,338000,338000,338000,338000,0
|
|
20240319,163500,3076152500,338000,338000,338000,338000,0
|
|
20240319,163400,3076152500,338000,338000,338000,338000,0
|
|
20240319,163300,3076152500,338000,338000,338000,338000,0
|
|
20240319,163200,3076152500,338000,338000,338000,338000,181
|
|
20240319,163100,3076152500,338000,338000,338000,338000,0
|
|
20240319,163000,3076152500,338000,338000,338000,338000,0
|
|
20240319,162900,3076152500,338000,338000,338000,338000,0
|
|
20240319,162800,3076152500,338000,338000,338000,338000,0
|
|
20240319,162700,3076152500,338000,338000,338000,338000,0
|
|
20240319,162600,3076152500,338000,338000,338000,338000,0
|
|
20240319,162500,3076152500,338000,338000,338000,338000,0
|
|
20240319,162400,3076152500,338000,338000,338000,338000,0
|
|
20240319,162300,3076152500,338000,338000,338000,338000,0
|
|
20240319,162200,3076152500,338000,338000,338000,338000,0
|
|
20240319,162100,3076152500,338000,338000,338000,338000,0
|
|
20240319,162000,3076152500,338000,338000,338000,338000,0
|
|
20240319,161900,3076152500,338000,338000,338000,338000,0
|
|
20240319,161800,3076152500,338000,338000,338000,338000,0
|
|
20240319,161700,3076152500,338000,338000,338000,338000,0
|
|
20240319,161600,3076152500,338000,338000,338000,338000,0
|
|
20240319,161500,3076152500,338000,338000,338000,338000,0
|
|
20240319,161400,3076152500,338000,338000,338000,338000,0
|
|
20240319,161300,3076152500,338000,338000,338000,338000,0
|
|
20240319,161200,3076152500,338000,338000,338000,338000,0
|
|
20240319,161100,3076152500,338000,338000,338000,338000,0
|
|
20240319,161000,3076152500,338000,338000,338000,338000,0
|
|
20240319,160900,3076152500,338000,338000,338000,338000,0
|
|
20240319,160800,3076152500,338000,338000,338000,338000,0
|
|
20240319,160700,3076152500,338000,338000,338000,338000,0
|
|
20240319,160600,3076152500,338000,338000,338000,338000,0
|
|
20240319,160500,3076152500,338000,338000,338000,338000,0
|
|
20240319,160400,3076152500,338000,338000,338000,338000,0
|
|
20240319,160300,3076152500,338000,338000,338000,338000,0
|
|
20240319,160200,3076152500,338000,338000,338000,338000,181
|
|
20240319,160100,3076152500,338000,338000,338000,338000,0
|
|
20240319,160000,3076152500,338000,338000,338000,338000,0
|
|
20240319,155900,3076152500,338000,338000,338000,338000,0
|
|
20240319,155800,3076152500,338000,338000,338000,338000,0
|
|
20240319,155700,3076152500,338000,338000,338000,338000,0
|
|
20240319,155600,3076152500,338000,338000,338000,338000,0
|
|
20240319,155500,3076152500,338000,338000,338000,338000,0
|
|
20240319,155400,3076152500,338000,338000,338000,338000,0
|
|
20240319,155300,3076152500,338000,338000,338000,338000,0
|
|
20240319,155200,3076152500,338000,338000,338000,338000,0
|
|
20240319,155100,3076152500,338000,338000,338000,338000,0
|
|
20240319,155000,3076152500,338000,338000,338000,338000,0
|
|
20240319,154900,3076152500,338000,338000,338000,338000,0
|
|
20240319,154800,3076152500,338000,338000,338000,338000,0
|
|
20240319,154700,3076152500,338000,338000,338000,338000,0
|
|
20240319,154600,3076152500,338000,338000,338000,338000,0
|
|
20240319,154500,3076152500,338000,338000,338000,338000,0
|
|
20240319,154400,3076152500,338000,338000,338000,338000,0
|
|
20240319,154300,3076152500,338000,338000,338000,338000,0
|
|
20240319,154200,3076152500,338000,338000,338000,338000,0
|
|
20240319,154100,3076152500,338000,338000,338000,338000,0
|
|
20240319,154000,3076152500,338000,338000,338000,338000,0
|
|
20240319,153900,3076152500,338000,338000,338000,338000,0
|
|
20240319,153800,3076152500,338000,338000,338000,338000,0
|
|
20240319,153700,3076152500,338000,338000,338000,338000,0
|
|
20240319,153600,3076152500,338000,338000,338000,338000,0
|
|
20240319,153500,3076152500,338000,338000,338000,338000,0
|
|
20240319,153400,3076152500,338000,338000,338000,338000,0
|
|
20240319,153300,3076152500,338000,338000,338000,338000,0
|
|
20240319,153200,3076152500,338000,338000,338000,338000,181
|
|
20240319,153100,3076152500,338000,338000,338000,338000,0
|
|
20240319,153000,3076152500,338000,338000,338000,338000,181
|
|
20240319,152900,3014974500,338000,338000,338000,338000,0
|
|
20240319,152800,3014974500,338000,338000,338000,338000,0
|
|
20240319,152700,3014974500,338000,338000,338000,338000,0
|
|
20240319,152600,3014974500,338000,338000,338000,338000,0
|
|
20240319,152500,3014974500,338000,338000,338000,338000,0
|
|
20240319,152400,3014974500,338000,338000,338000,338000,0
|
|
20240319,152300,3014974500,338000,338000,338000,338000,0
|
|
20240319,152200,3014974500,338000,338000,338000,338000,0
|
|
20240319,152100,3014974500,338000,338000,338000,338000,0
|
|
20240319,152000,3014974500,338000,338000,338000,338000,0
|
|
20240319,151900,3014974500,338000,338000,338000,338000,13
|
|
20240319,151800,3010580500,338000,338000,338000,338000,4
|
|
20240319,151700,3009228500,337000,337500,337500,337000,60
|
|
20240319,151600,2989008000,337500,337500,337500,337500,20
|
|
20240319,151500,2982258000,337000,337000,337000,337000,15
|
|
20240319,151400,2977203000,337500,337500,337500,337000,79
|
|
20240319,151300,2950542500,337500,337500,337500,337500,12
|
|
20240319,151200,2946492500,337500,337500,338000,337500,20
|
|
20240319,151100,2939742000,337500,337500,337500,337500,9
|
|
20240319,151000,2936704500,337500,337500,337500,337500,82
|
|
20240319,150900,2909029500,337500,337500,337500,337500,1
|
|
20240319,150800,2908692000,337500,337500,337500,337500,1
|
|
20240319,150700,2908354500,337500,337500,337500,337500,16
|
|
20240319,150600,2902954500,337500,337500,337500,337500,0
|
|
20240319,150500,2902954500,337500,337500,337500,337500,3
|
|
20240319,150400,2901942000,337500,337500,337500,337500,10
|
|
20240319,150300,2898567000,337500,337500,337500,337500,0
|
|
20240319,150200,2898567000,337500,338000,338000,337500,22
|
|
20240319,150100,2891141000,338000,338000,338000,338000,0
|
|
20240319,150000,2891141000,338000,338000,338000,338000,13
|
|
20240319,145900,2886747000,338000,338000,338000,338000,0
|
|
20240319,145800,2886747000,338000,338000,338000,338000,9
|
|
20240319,145700,2883705000,338000,338000,338000,338000,8
|
|
20240319,145600,2881001000,338000,338000,338000,338000,8
|
|
20240319,145500,2878297000,338000,338000,338500,338000,54
|
|
20240319,145400,2860040500,338500,338500,338500,338500,9
|
|
20240319,145300,2856994000,338500,338500,338500,338500,10
|
|
20240319,145200,2853609000,338000,338000,338000,338000,20
|
|
20240319,145100,2846849000,338500,338000,338500,338000,18
|
|
20240319,145000,2840760500,338500,338500,338500,338500,11
|
|
20240319,144900,2837037000,338500,338500,338500,338500,8
|
|
20240319,144800,2834329000,338500,338000,338500,338000,10
|
|
20240319,144700,2830944500,338500,338000,338500,338000,11
|
|
20240319,144600,2827222500,338000,338000,338000,338000,14
|
|
20240319,144500,2822490500,338000,338000,338000,338000,24
|
|
20240319,144400,2814378500,338000,338500,338500,338000,4
|
|
20240319,144300,2813025500,338500,338000,338500,338000,23
|
|
20240319,144200,2805247500,338500,338500,338500,338500,8
|
|
20240319,144100,2802539500,338500,338000,338500,338000,16
|
|
20240319,144000,2797126500,338000,338000,338000,338000,38
|
|
20240319,143900,2784282500,338000,338000,338000,338000,9
|
|
20240319,143800,2781240500,338000,338000,338000,338000,9
|
|
20240319,143700,2778198500,338000,338000,338000,338000,0
|
|
20240319,143600,2778198500,338000,338000,338000,338000,9
|
|
20240319,143500,2775156500,338000,338000,338000,338000,9
|
|
20240319,143400,2772114500,337500,338000,338000,337500,17
|
|
20240319,143300,2766369000,338000,338000,338000,338000,9
|
|
20240319,143200,2763327000,338000,338000,338000,338000,8
|
|
20240319,143100,2760623000,337500,338000,338000,337500,25
|
|
20240319,143000,2752181000,338000,338000,338000,338000,8
|
|
20240319,142900,2749477000,337500,337500,337500,337500,2
|
|
20240319,142800,2748802000,338000,338000,338000,338000,10
|
|
20240319,142700,2745422000,338000,338000,338000,338000,16
|
|
20240319,142600,2740014000,338000,338000,338000,338000,12
|
|
20240319,142500,2735958000,338000,338000,338000,338000,10
|
|
20240319,142400,2732578000,337000,337000,337000,337000,8
|
|
20240319,142300,2729882000,337000,337500,337500,337000,28
|
|
20240319,142200,2720441500,338000,338000,338000,338000,0
|
|
20240319,142100,2720441500,338000,337000,338000,337000,12
|
|
20240319,142000,2716389500,338000,338000,338000,337000,63
|
|
20240319,141900,2695142000,338000,338000,338000,338000,16
|
|
20240319,141800,2689734000,338000,338000,338000,338000,10
|
|
20240319,141700,2686354000,338000,338000,338000,338000,8
|
|
20240319,141600,2683650000,338000,338000,338000,338000,9
|
|
20240319,141500,2680608000,337500,338000,338000,337500,9
|
|
20240319,141400,2677566500,338000,338000,338000,338000,0
|
|
20240319,141300,2677566500,338000,338000,338000,338000,9
|
|
20240319,141200,2674524500,338000,337500,338000,337500,13
|
|
20240319,141100,2670132500,337500,337500,337500,337500,12
|
|
20240319,141000,2666082500,337500,337500,337500,337500,9
|
|
20240319,140900,2663045000,337500,337500,337500,337500,9
|
|
20240319,140800,2660007500,337500,337500,337500,337500,11
|
|
20240319,140700,2656295000,337500,337000,337500,337000,7
|
|
20240319,140600,2653934500,337000,337000,337000,337000,13
|
|
20240319,140500,2649553500,337500,337000,337500,337000,21
|
|
20240319,140400,2642472000,337500,337500,337500,337500,18
|
|
20240319,140300,2636397000,337000,336500,337000,336500,5
|
|
20240319,140200,2634714000,337000,337000,337000,337000,30
|
|
20240319,140100,2624604000,336500,336000,336500,336000,103
|
|
20240319,140000,2589945500,336500,336500,336500,336500,10
|
|
20240319,135900,2586580500,336500,336500,336500,336500,3
|
|
20240319,135800,2585571000,336500,336000,336500,336000,13
|
|
20240319,135700,2581198500,336500,336000,336500,336000,12
|
|
20240319,135600,2577162500,336000,336500,336500,336000,24
|
|
20240319,135500,2569093000,336500,336000,336500,336000,10
|
|
20240319,135400,2565728500,336500,336500,336500,336500,9
|
|
20240319,135300,2562700000,336000,336500,336500,336000,14
|
|
20240319,135200,2557991500,336000,336500,336500,336000,7
|
|
20240319,135100,2555639000,336500,336000,336500,336000,30
|
|
20240319,135000,2545554500,336000,336000,336000,336000,9
|
|
20240319,134900,2542530500,336000,336000,336000,336000,1
|
|
20240319,134800,2542194500,336500,336500,336500,336500,1
|
|
20240319,134700,2541858000,336000,336500,336500,336000,13
|
|
20240319,134600,2537489000,336000,336000,336000,336000,1
|
|
20240319,134500,2537153000,335500,335500,335500,335500,1
|
|
20240319,134400,2536817500,336000,336000,336000,336000,2
|
|
20240319,134300,2536145500,336000,336000,336000,336000,39
|
|
20240319,134200,2523041500,336000,336000,336000,336000,0
|
|
20240319,134100,2523041500,336000,336000,336000,336000,1
|
|
20240319,134000,2522705500,336500,336500,336500,336500,3
|
|
20240319,133900,2521696000,336500,336500,336500,336500,1
|
|
20240319,133800,2521359500,336000,336000,336000,336000,16
|
|
20240319,133700,2515983500,336000,336000,336000,336000,218
|
|
20240319,133600,2442735500,336000,336000,336000,336000,0
|
|
20240319,133500,2442735500,336000,336500,336500,336000,3
|
|
20240319,133400,2441727000,336000,336500,336500,336000,17
|
|
20240319,133300,2436014500,336000,336000,336000,336000,1
|
|
20240319,133200,2435678500,336500,336500,336500,336500,0
|
|
20240319,133100,2435678500,336500,336500,336500,336500,0
|
|
20240319,133000,2435678500,336500,336500,336500,336500,0
|
|
20240319,132900,2435678500,336500,336500,336500,336500,1
|
|
20240319,132800,2435342000,336500,336500,336500,336500,0
|
|
20240319,132700,2435342000,336500,336500,336500,336500,1
|
|
20240319,132600,2435005500,336000,336000,336000,336000,0
|
|
20240319,132500,2435005500,336000,336000,336000,336000,16
|
|
20240319,132400,2429629500,336000,336500,336500,336000,103
|
|
20240319,132300,2395021000,336500,336500,336500,336500,10
|
|
20240319,132200,2391656000,336000,336000,336000,336000,10
|
|
20240319,132100,2388296000,336500,336000,336500,336000,7
|
|
20240319,132000,2385943500,336500,336500,336500,336500,2
|
|
20240319,131900,2385270500,336000,336000,336000,336000,1
|
|
20240319,131800,2384934500,336000,336000,336000,336000,5
|
|
20240319,131700,2383254500,336000,336000,336000,336000,10
|
|
20240319,131600,2379894500,336000,336000,336000,336000,29
|
|
20240319,131500,2370150500,336000,336000,336000,336000,0
|
|
20240319,131400,2370150500,336000,335500,336000,335500,21
|
|
20240319,131300,2363099500,335500,336000,336000,335500,7
|
|
20240319,131200,2360750500,336000,336000,336000,336000,2
|
|
20240319,131100,2360078500,336000,336000,336000,336000,2
|
|
20240319,131000,2359406500,336000,336000,336000,336000,5
|
|
20240319,130900,2357726500,336000,336000,336000,336000,4
|
|
20240319,130800,2356382500,336000,336000,336500,335000,610
|
|
20240319,130700,2151868500,336000,336000,336000,336000,1
|
|
20240319,130600,2151532500,336000,336000,336000,336000,5
|
|
20240319,130500,2149852500,336000,336000,336000,336000,3
|
|
20240319,130400,2148844500,336000,336000,336000,336000,1
|
|
20240319,130300,2148508500,336000,336000,336000,336000,7
|
|
20240319,130200,2146156500,336000,336000,336000,336000,2
|
|
20240319,130100,2145484500,336000,336500,336500,335500,106
|
|
20240319,130000,2109889000,336000,336000,336000,336000,9
|
|
20240319,125900,2106865000,336000,336000,336000,336000,4
|
|
20240319,125800,2105521000,335500,336000,336000,335500,23
|
|
20240319,125700,2097800000,336000,336000,336000,336000,3
|
|
20240319,125600,2096792000,336000,336000,336000,336000,6
|
|
20240319,125500,2094776000,336500,336500,336500,336000,27
|
|
20240319,125400,2085703000,336500,336500,336500,336500,2
|
|
20240319,125300,2085030000,335500,335500,335500,335500,22
|
|
20240319,125200,2077649000,335500,335500,336500,335500,28
|
|
20240319,125100,2068243000,336000,336000,336000,336000,19
|
|
20240319,125000,2061859000,336000,336000,336000,336000,13
|
|
20240319,124900,2057491000,336000,336000,336000,336000,46
|
|
20240319,124800,2042035000,336000,336000,336000,336000,31
|
|
20240319,124700,2031619000,336000,336000,336000,336000,11
|
|
20240319,124600,2027923000,336000,336000,336000,336000,0
|
|
20240319,124500,2027923000,336000,336500,336500,335500,234
|
|
20240319,124400,1949311000,336500,336500,336500,336500,2
|
|
20240319,124300,1948638000,336500,336500,336500,336500,1
|
|
20240319,124200,1948301500,336500,336000,336500,336000,36
|
|
20240319,124100,1936205000,336000,336500,336500,336000,12
|
|
20240319,124000,1932169000,336500,336000,336500,336000,133
|
|
20240319,123900,1887478000,336000,336000,336000,336000,1
|
|
20240319,123800,1887142000,336000,336500,336500,336000,53
|
|
20240319,123700,1869333500,336000,336000,336000,336000,12
|
|
20240319,123600,1865301500,336000,336000,336000,336000,37
|
|
20240319,123500,1852869500,336500,337000,337000,336000,547
|
|
20240319,123400,1668826500,337000,337000,337000,337000,8
|
|
20240319,123300,1666130500,337000,337000,337000,337000,0
|
|
20240319,123200,1666130500,337000,337000,337000,337000,1
|
|
20240319,123100,1665793500,336500,337000,337000,336500,9
|
|
20240319,123000,1662763500,337000,337000,337000,337000,0
|
|
20240319,122900,1662763500,337000,337000,337000,337000,1
|
|
20240319,122800,1662426500,337000,337000,337000,337000,6
|
|
20240319,122700,1660404500,336500,336500,336500,336500,0
|
|
20240319,122600,1660404500,336500,337000,337000,336500,7
|
|
20240319,122500,1658048000,337000,337000,337000,337000,2
|
|
20240319,122400,1657374000,337000,337000,337000,337000,15
|
|
20240319,122300,1652319000,337000,337000,337000,337000,47
|
|
20240319,122200,1636480000,337500,337500,337500,337500,0
|
|
20240319,122100,1636480000,337500,337500,337500,337500,1
|
|
20240319,122000,1636142500,337500,336500,337500,336500,79
|
|
20240319,121900,1609549000,336500,337000,337000,336500,11
|
|
20240319,121800,1605846500,337000,337000,337000,337000,6
|
|
20240319,121700,1603824500,337000,337000,337000,336500,448
|
|
20240319,121600,1452850500,337000,337500,337500,337000,30
|
|
20240319,121500,1442740000,337500,337500,337500,337500,1
|
|
20240319,121400,1442402500,337500,337000,337500,337000,5
|
|
20240319,121300,1440717000,337000,337000,337000,337000,0
|
|
20240319,121200,1440717000,337000,337000,337000,337000,8
|
|
20240319,121100,1438021000,337500,337000,337500,337000,10
|
|
20240319,121000,1434646500,337000,337000,337000,337000,2
|
|
20240319,120900,1433972500,337500,337500,337500,337500,0
|
|
20240319,120800,1433972500,337500,337500,337500,337500,1
|
|
20240319,120700,1433635000,337000,337000,337000,337000,4
|
|
20240319,120600,1432287000,337000,337500,337500,337000,5
|
|
20240319,120500,1430600000,337000,337000,337000,337000,28
|
|
20240319,120400,1421164000,337000,337000,337000,337000,16
|
|
20240319,120300,1415772000,337500,337500,337500,337500,0
|
|
20240319,120200,1415772000,337500,337500,337500,337500,1
|
|
20240319,120100,1415434500,337500,337500,337500,337500,0
|
|
20240319,120000,1415434500,337500,337500,337500,337500,0
|
|
20240319,115900,1415434500,337500,337500,337500,337500,2
|
|
20240319,115800,1414759500,337500,337500,337500,337500,125
|
|
20240319,115700,1372572000,337500,337500,337500,337500,0
|
|
20240319,115600,1372572000,337500,337500,337500,337500,4
|
|
20240319,115500,1371222000,338000,338000,338000,338000,2
|
|
20240319,115400,1370546000,338000,338000,338000,338000,0
|
|
20240319,115300,1370546000,338000,338000,338000,338000,6
|
|
20240319,115200,1368518000,338000,338000,338000,338000,0
|
|
20240319,115100,1368518000,338000,338000,338000,338000,4
|
|
20240319,115000,1367166000,338000,338000,338000,338000,2
|
|
20240319,114900,1366490000,338000,338000,338000,338000,1
|
|
20240319,114800,1366152000,338000,338000,338000,338000,1
|
|
20240319,114700,1365814000,338000,338000,338000,338000,0
|
|
20240319,114600,1365814000,338000,338000,338000,338000,0
|
|
20240319,114500,1365814000,338000,338000,338000,338000,1
|
|
20240319,114400,1365476000,338000,337500,338000,337500,21
|
|
20240319,114300,1358388000,338000,338000,338000,338000,6
|
|
20240319,114200,1356360000,338500,338500,338500,338500,2
|
|
20240319,114100,1355683000,338500,338500,338500,338500,1
|
|
20240319,114000,1355344500,338500,338000,338500,338000,5
|
|
20240319,113900,1353654000,338000,338000,338000,338000,14
|
|
20240319,113800,1348922000,338000,338500,338500,338000,5
|
|
20240319,113700,1347231500,338500,338500,338500,338500,1
|
|
20240319,113600,1346893000,338500,338500,338500,338500,0
|
|
20240319,113500,1346893000,338500,338000,338500,338000,4
|
|
20240319,113400,1345540500,338000,338000,338000,338000,18
|
|
20240319,113300,1339456500,338000,338000,338000,338000,0
|
|
20240319,113200,1339456500,338000,338000,338000,338000,4
|
|
20240319,113100,1338104500,338000,338000,338000,338000,2
|
|
20240319,113000,1337428500,338500,338500,338500,338500,0
|
|
20240319,112900,1337428500,338500,338500,338500,338500,1
|
|
20240319,112800,1337090000,338500,338000,338500,338000,32
|
|
20240319,112700,1326258500,338000,338000,338000,338000,10
|
|
20240319,112600,1322878500,337500,337500,337500,337500,21
|
|
20240319,112500,1315791000,337500,337500,337500,337500,1
|
|
20240319,112400,1315453500,338000,338000,338000,338000,3
|
|
20240319,112300,1314439500,338000,338000,338000,338000,1
|
|
20240319,112200,1314101500,337500,337500,337500,337500,1
|
|
20240319,112100,1313764000,337500,337500,337500,337500,10
|
|
20240319,112000,1310389000,337500,337500,337500,337500,10
|
|
20240319,111900,1307014000,337500,337500,337500,337500,0
|
|
20240319,111800,1307014000,337500,338000,338500,337500,44
|
|
20240319,111700,1292154000,338000,338000,338000,338000,0
|
|
20240319,111600,1292154000,338000,338000,338000,338000,2
|
|
20240319,111500,1291478000,338000,338000,338000,338000,0
|
|
20240319,111400,1291478000,338000,338000,338000,338000,65
|
|
20240319,111300,1269508000,338000,338000,338000,338000,15
|
|
20240319,111200,1264438000,338500,338500,338500,338500,1
|
|
20240319,111100,1264099500,338500,338500,338500,338500,1
|
|
20240319,111000,1263761000,338500,338500,338500,338500,0
|
|
20240319,110900,1263761000,338500,338500,338500,338500,1
|
|
20240319,110800,1263422500,338000,338000,338000,338000,0
|
|
20240319,110700,1263422500,338000,338000,338000,338000,0
|
|
20240319,110600,1263422500,338000,338000,338000,338000,0
|
|
20240319,110500,1263422500,338000,338000,338000,338000,4
|
|
20240319,110400,1262070500,338000,337500,338000,337500,33
|
|
20240319,110300,1250917000,337500,338000,338000,337500,3
|
|
20240319,110200,1249903500,338000,337500,338000,337500,11
|
|
20240319,110100,1246190500,337500,338000,338000,337500,95
|
|
20240319,110000,1214127500,337500,337500,337500,337500,0
|
|
20240319,105900,1214127500,337500,338000,338000,337500,5
|
|
20240319,105800,1212439500,338000,338000,338000,338000,1
|
|
20240319,105700,1212101500,338000,338000,338000,338000,0
|
|
20240319,105600,1212101500,338000,337500,338000,337500,5
|
|
20240319,105500,1210413500,337500,337500,337500,337500,1
|
|
20240319,105400,1210076000,338000,337500,338000,337500,51
|
|
20240319,105300,1192863000,338000,338000,338000,338000,0
|
|
20240319,105200,1192863000,338000,338000,338000,338000,0
|
|
20240319,105100,1192863000,338000,337500,338000,337500,41
|
|
20240319,105000,1179025000,338000,338000,338000,338000,13
|
|
20240319,104900,1174631000,338000,338000,338000,338000,1
|
|
20240319,104800,1174293000,337500,337500,337500,337500,0
|
|
20240319,104700,1174293000,337500,337500,337500,337500,1
|
|
20240319,104600,1173955500,337500,337500,337500,337500,10
|
|
20240319,104500,1170580500,337500,337500,337500,337500,11
|
|
20240319,104400,1166868000,338000,338000,338000,338000,22
|
|
20240319,104300,1159432000,338000,338000,338000,338000,3
|
|
20240319,104200,1158418000,338000,338000,338000,338000,1
|
|
20240319,104100,1158080000,338000,338000,338000,338000,0
|
|
20240319,104000,1158080000,338000,338000,338000,338000,1
|
|
20240319,103900,1157742000,337500,337500,337500,337500,66
|
|
20240319,103800,1135467000,337500,337500,337500,337500,5
|
|
20240319,103700,1133779500,337500,337500,337500,337500,5
|
|
20240319,103600,1132092000,337500,337500,337500,337000,14
|
|
20240319,103500,1127367500,337500,337500,337500,337500,12
|
|
20240319,103400,1123317500,337500,337500,337500,337500,2
|
|
20240319,103300,1122642500,337500,337000,337500,337000,2
|
|
20240319,103200,1121968000,337500,337500,337500,337000,81
|
|
20240319,103100,1094631500,338000,338000,338000,338000,0
|
|
20240319,103000,1094631500,338000,338000,338000,338000,1
|
|
20240319,102900,1094293500,337500,338000,338000,337500,9
|
|
20240319,102800,1091252000,338000,338000,338000,338000,0
|
|
20240319,102700,1091252000,338000,338000,338000,338000,1
|
|
20240319,102600,1090914000,337500,337500,337500,337500,7
|
|
20240319,102500,1088551500,337500,337500,337500,337500,1
|
|
20240319,102400,1088214000,337500,337500,337500,337500,31
|
|
20240319,102300,1077751500,338000,338000,338000,338000,2
|
|
20240319,102200,1077075500,337500,338000,338000,337500,38
|
|
20240319,102100,1064233500,338500,338500,338500,338500,1
|
|
20240319,102000,1063895000,338500,338500,338500,338500,1
|
|
20240319,101900,1063556500,338500,338000,338500,338000,8
|
|
20240319,101800,1060849000,338500,338500,338500,338500,1
|
|
20240319,101700,1060510500,338500,338500,338500,338500,1
|
|
20240319,101600,1060172000,338500,338500,338500,338500,1
|
|
20240319,101500,1059833500,338000,338500,338500,338000,52
|
|
20240319,101400,1042247000,339000,339000,339000,339000,3
|
|
20240319,101300,1041230000,339000,339000,339000,339000,9
|
|
20240319,101200,1038179000,339000,339000,339000,339000,5
|
|
20240319,101100,1036484000,339500,339500,339500,339500,1
|
|
20240319,101000,1036144500,339500,339000,339500,339000,24
|
|
20240319,100900,1028007500,339000,339000,339000,339000,11
|
|
20240319,100800,1024278500,339000,339000,339000,339000,2
|
|
20240319,100700,1023600500,339500,339500,339500,339500,0
|
|
20240319,100600,1023600500,339500,339000,339500,339000,18
|
|
20240319,100500,1017493000,339000,339000,339000,339000,44
|
|
20240319,100400,1002577000,338000,339000,339000,338000,18
|
|
20240319,100300,996477000,338500,338500,338500,337500,7
|
|
20240319,100200,994109000,338000,338000,338000,338000,1
|
|
20240319,100100,993771000,338500,338500,338500,338500,2
|
|
20240319,100000,993094000,337500,338000,338500,337500,43
|
|
20240319,095900,978580000,338500,338000,338500,337500,60
|
|
20240319,095800,958295000,338000,338000,338000,338000,1
|
|
20240319,095700,957957000,338000,338000,338000,338000,3
|
|
20240319,095600,956943000,337500,338000,338000,337500,63
|
|
20240319,095500,935678500,338000,338000,338000,338000,3
|
|
20240319,095400,934664500,337500,337500,338000,337500,12
|
|
20240319,095300,930613500,337500,338000,338000,337500,6
|
|
20240319,095200,928588000,338000,338000,338000,338000,1
|
|
20240319,095100,928250000,338000,338000,338000,338000,1
|
|
20240319,095000,927912000,338000,337500,338000,337500,6
|
|
20240319,094900,925884500,337500,337500,337500,337500,0
|
|
20240319,094800,925884500,337500,337500,337500,337500,18
|
|
20240319,094700,919809500,337500,337500,337500,337500,28
|
|
20240319,094600,910359500,337000,338000,338000,337000,6
|
|
20240319,094500,908336000,337000,337500,338000,337000,41
|
|
20240319,094400,894506500,337500,337500,337500,337500,23
|
|
20240319,094300,886744000,338000,337500,338000,337000,52
|
|
20240319,094200,869192000,338000,338000,338000,338000,1
|
|
20240319,094100,868854000,337000,337500,337500,337000,76
|
|
20240319,094000,843238000,337500,337500,337500,337500,10
|
|
20240319,093900,839863000,337500,338000,338000,337500,53
|
|
20240319,093800,821975000,337500,338000,338000,337500,35
|
|
20240319,093700,810160000,338000,337500,338000,337500,83
|
|
20240319,093600,782131000,337500,337500,337500,337500,0
|
|
20240319,093500,782131000,337500,337500,337500,337500,3
|
|
20240319,093400,781118500,338000,337500,338000,337500,63
|
|
20240319,093300,759855500,337500,337500,337500,337500,2
|
|
20240319,093200,759180500,337500,337500,337500,337500,5
|
|
20240319,093100,757493000,337500,338000,338500,337500,32
|
|
20240319,093000,746680500,338500,337500,338500,337500,9
|
|
20240319,092900,743641000,337000,337000,337000,337000,3
|
|
20240319,092800,742630000,337000,337000,338000,336500,178
|
|
20240319,092700,682642500,337000,337500,338000,337000,41
|
|
20240319,092600,668806500,338000,337500,338000,337500,56
|
|
20240319,092500,649886000,337500,337500,338000,337500,12
|
|
20240319,092400,645835500,337500,337500,337500,337500,15
|
|
20240319,092300,640773000,337500,337000,337500,337000,165
|
|
20240319,092200,585164000,337500,337500,337500,337000,19
|
|
20240319,092100,578752000,337500,337500,337500,337500,6
|
|
20240319,092000,576727000,337500,337500,337500,337500,20
|
|
20240319,091900,569977000,337500,337500,338000,337500,12
|
|
20240319,091800,565926500,337500,337500,337500,337500,54
|
|
20240319,091700,547701500,337500,337500,337500,337500,54
|
|
20240319,091600,529476500,337500,337000,337500,337000,32
|
|
20240319,091500,518680000,337500,337500,337500,337000,10
|
|
20240319,091400,515305500,337500,337000,337500,337000,203
|
|
20240319,091300,446893000,337000,337500,337500,337000,83
|
|
20240319,091200,418913500,337500,337000,337500,337000,15
|
|
20240319,091100,413854000,337500,337500,337500,337000,146
|
|
20240319,091000,364585500,337500,337000,337500,337000,15
|
|
20240319,090900,359527000,337500,337500,337500,337000,71
|
|
20240319,090800,335585500,337500,337500,337500,337000,139
|
|
20240319,090700,288689500,338000,337500,338000,337500,36
|
|
20240319,090600,276537500,337500,337500,338000,337500,21
|
|
20240319,090500,269447000,338000,339000,339000,338000,295
|
|
20240319,090400,169675500,339000,338500,339000,338500,6
|
|
20240319,090300,167643500,339500,338500,339500,338500,21
|
|
20240319,090200,160534000,338000,339000,339000,338000,128
|
|
20240319,090100,117198500,338500,338000,338500,338000,63
|
|
20240319,090000,95879500,338000,340500,340500,338000,277
|