725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,210200,4641327500,339000,339000,339000,339000,249
|
|
20240321,210100,4641327500,339000,339000,339000,339000,0
|
|
20240321,210000,4641327500,339000,339000,339000,339000,0
|
|
20240321,205900,4641327500,339000,339000,339000,339000,0
|
|
20240321,205800,4641327500,339000,339000,339000,339000,0
|
|
20240321,205700,4641327500,339000,339000,339000,339000,0
|
|
20240321,205600,4641327500,339000,339000,339000,339000,0
|
|
20240321,205500,4641327500,339000,339000,339000,339000,0
|
|
20240321,205400,4641327500,339000,339000,339000,339000,0
|
|
20240321,205300,4641327500,339000,339000,339000,339000,0
|
|
20240321,205200,4641327500,339000,339000,339000,339000,0
|
|
20240321,205100,4641327500,339000,339000,339000,339000,0
|
|
20240321,205000,4641327500,339000,339000,339000,339000,0
|
|
20240321,204900,4641327500,339000,339000,339000,339000,0
|
|
20240321,204800,4641327500,339000,339000,339000,339000,0
|
|
20240321,204700,4641327500,339000,339000,339000,339000,0
|
|
20240321,204600,4641327500,339000,339000,339000,339000,0
|
|
20240321,204500,4641327500,339000,339000,339000,339000,0
|
|
20240321,204400,4641327500,339000,339000,339000,339000,0
|
|
20240321,204300,4641327500,339000,339000,339000,339000,0
|
|
20240321,204200,4641327500,339000,339000,339000,339000,0
|
|
20240321,204100,4641327500,339000,339000,339000,339000,0
|
|
20240321,204000,4641327500,339000,339000,339000,339000,0
|
|
20240321,203900,4641327500,339000,339000,339000,339000,0
|
|
20240321,203800,4641327500,339000,339000,339000,339000,0
|
|
20240321,203700,4641327500,339000,339000,339000,339000,0
|
|
20240321,203600,4641327500,339000,339000,339000,339000,0
|
|
20240321,203500,4641327500,339000,339000,339000,339000,0
|
|
20240321,203400,4641327500,339000,339000,339000,339000,0
|
|
20240321,203300,4641327500,339000,339000,339000,339000,0
|
|
20240321,203200,4641327500,339000,339000,339000,339000,249
|
|
20240321,203100,4641327500,339000,339000,339000,339000,0
|
|
20240321,203000,4641327500,339000,339000,339000,339000,0
|
|
20240321,202900,4641327500,339000,339000,339000,339000,0
|
|
20240321,202800,4641327500,339000,339000,339000,339000,0
|
|
20240321,202700,4641327500,339000,339000,339000,339000,0
|
|
20240321,202600,4641327500,339000,339000,339000,339000,0
|
|
20240321,202500,4641327500,339000,339000,339000,339000,0
|
|
20240321,202400,4641327500,339000,339000,339000,339000,0
|
|
20240321,202300,4641327500,339000,339000,339000,339000,0
|
|
20240321,202200,4641327500,339000,339000,339000,339000,0
|
|
20240321,202100,4641327500,339000,339000,339000,339000,0
|
|
20240321,202000,4641327500,339000,339000,339000,339000,0
|
|
20240321,201900,4641327500,339000,339000,339000,339000,0
|
|
20240321,201800,4641327500,339000,339000,339000,339000,0
|
|
20240321,201700,4641327500,339000,339000,339000,339000,0
|
|
20240321,201600,4641327500,339000,339000,339000,339000,0
|
|
20240321,201500,4641327500,339000,339000,339000,339000,0
|
|
20240321,201400,4641327500,339000,339000,339000,339000,0
|
|
20240321,201300,4641327500,339000,339000,339000,339000,0
|
|
20240321,201200,4641327500,339000,339000,339000,339000,0
|
|
20240321,201100,4641327500,339000,339000,339000,339000,0
|
|
20240321,201000,4641327500,339000,339000,339000,339000,0
|
|
20240321,200900,4641327500,339000,339000,339000,339000,0
|
|
20240321,200800,4641327500,339000,339000,339000,339000,0
|
|
20240321,200700,4641327500,339000,339000,339000,339000,0
|
|
20240321,200600,4641327500,339000,339000,339000,339000,0
|
|
20240321,200500,4641327500,339000,339000,339000,339000,0
|
|
20240321,200400,4641327500,339000,339000,339000,339000,0
|
|
20240321,200300,4641327500,339000,339000,339000,339000,0
|
|
20240321,200200,4641327500,339000,339000,339000,339000,249
|
|
20240321,200100,4641327500,339000,339000,339000,339000,0
|
|
20240321,200000,4641327500,339000,339000,339000,339000,0
|
|
20240321,195900,4641327500,339000,339000,339000,339000,0
|
|
20240321,195800,4641327500,339000,339000,339000,339000,0
|
|
20240321,195700,4641327500,339000,339000,339000,339000,0
|
|
20240321,195600,4641327500,339000,339000,339000,339000,0
|
|
20240321,195500,4641327500,339000,339000,339000,339000,0
|
|
20240321,195400,4641327500,339000,339000,339000,339000,0
|
|
20240321,195300,4641327500,339000,339000,339000,339000,0
|
|
20240321,195200,4641327500,339000,339000,339000,339000,0
|
|
20240321,195100,4641327500,339000,339000,339000,339000,0
|
|
20240321,195000,4641327500,339000,339000,339000,339000,0
|
|
20240321,194900,4641327500,339000,339000,339000,339000,0
|
|
20240321,194800,4641327500,339000,339000,339000,339000,0
|
|
20240321,194700,4641327500,339000,339000,339000,339000,0
|
|
20240321,194600,4641327500,339000,339000,339000,339000,0
|
|
20240321,194500,4641327500,339000,339000,339000,339000,0
|
|
20240321,194400,4641327500,339000,339000,339000,339000,0
|
|
20240321,194300,4641327500,339000,339000,339000,339000,0
|
|
20240321,194200,4641327500,339000,339000,339000,339000,0
|
|
20240321,194100,4641327500,339000,339000,339000,339000,0
|
|
20240321,194000,4641327500,339000,339000,339000,339000,0
|
|
20240321,193900,4641327500,339000,339000,339000,339000,0
|
|
20240321,193800,4641327500,339000,339000,339000,339000,0
|
|
20240321,193700,4641327500,339000,339000,339000,339000,0
|
|
20240321,193600,4641327500,339000,339000,339000,339000,0
|
|
20240321,193500,4641327500,339000,339000,339000,339000,0
|
|
20240321,193400,4641327500,339000,339000,339000,339000,0
|
|
20240321,193300,4641327500,339000,339000,339000,339000,0
|
|
20240321,193200,4641327500,339000,339000,339000,339000,249
|
|
20240321,193100,4641327500,339000,339000,339000,339000,0
|
|
20240321,193000,4641327500,339000,339000,339000,339000,0
|
|
20240321,192900,4641327500,339000,339000,339000,339000,0
|
|
20240321,192800,4641327500,339000,339000,339000,339000,0
|
|
20240321,192700,4641327500,339000,339000,339000,339000,0
|
|
20240321,192600,4641327500,339000,339000,339000,339000,0
|
|
20240321,192500,4641327500,339000,339000,339000,339000,0
|
|
20240321,192400,4641327500,339000,339000,339000,339000,0
|
|
20240321,192300,4641327500,339000,339000,339000,339000,0
|
|
20240321,192200,4641327500,339000,339000,339000,339000,0
|
|
20240321,192100,4641327500,339000,339000,339000,339000,0
|
|
20240321,192000,4641327500,339000,339000,339000,339000,0
|
|
20240321,191900,4641327500,339000,339000,339000,339000,0
|
|
20240321,191800,4641327500,339000,339000,339000,339000,0
|
|
20240321,191700,4641327500,339000,339000,339000,339000,0
|
|
20240321,191600,4641327500,339000,339000,339000,339000,0
|
|
20240321,191500,4641327500,339000,339000,339000,339000,0
|
|
20240321,191400,4641327500,339000,339000,339000,339000,0
|
|
20240321,191300,4641327500,339000,339000,339000,339000,0
|
|
20240321,191200,4641327500,339000,339000,339000,339000,0
|
|
20240321,191100,4641327500,339000,339000,339000,339000,0
|
|
20240321,191000,4641327500,339000,339000,339000,339000,0
|
|
20240321,190900,4641327500,339000,339000,339000,339000,0
|
|
20240321,190800,4641327500,339000,339000,339000,339000,0
|
|
20240321,190700,4641327500,339000,339000,339000,339000,0
|
|
20240321,190600,4641327500,339000,339000,339000,339000,0
|
|
20240321,190500,4641327500,339000,339000,339000,339000,0
|
|
20240321,190400,4641327500,339000,339000,339000,339000,0
|
|
20240321,190300,4641327500,339000,339000,339000,339000,0
|
|
20240321,190200,4641327500,339000,339000,339000,339000,249
|
|
20240321,190100,4641327500,339000,339000,339000,339000,0
|
|
20240321,190000,4641327500,339000,339000,339000,339000,0
|
|
20240321,185900,4641327500,339000,339000,339000,339000,0
|
|
20240321,185800,4641327500,339000,339000,339000,339000,0
|
|
20240321,185700,4641327500,339000,339000,339000,339000,0
|
|
20240321,185600,4641327500,339000,339000,339000,339000,0
|
|
20240321,185500,4641327500,339000,339000,339000,339000,0
|
|
20240321,185400,4641327500,339000,339000,339000,339000,0
|
|
20240321,185300,4641327500,339000,339000,339000,339000,0
|
|
20240321,185200,4641327500,339000,339000,339000,339000,0
|
|
20240321,185100,4641327500,339000,339000,339000,339000,0
|
|
20240321,185000,4641327500,339000,339000,339000,339000,0
|
|
20240321,184900,4641327500,339000,339000,339000,339000,0
|
|
20240321,184800,4641327500,339000,339000,339000,339000,0
|
|
20240321,184700,4641327500,339000,339000,339000,339000,0
|
|
20240321,184600,4641327500,339000,339000,339000,339000,0
|
|
20240321,184500,4641327500,339000,339000,339000,339000,0
|
|
20240321,184400,4641327500,339000,339000,339000,339000,0
|
|
20240321,184300,4641327500,339000,339000,339000,339000,0
|
|
20240321,184200,4641327500,339000,339000,339000,339000,0
|
|
20240321,184100,4641327500,339000,339000,339000,339000,0
|
|
20240321,184000,4641327500,339000,339000,339000,339000,0
|
|
20240321,183900,4641327500,339000,339000,339000,339000,0
|
|
20240321,183800,4641327500,339000,339000,339000,339000,0
|
|
20240321,183700,4641327500,339000,339000,339000,339000,0
|
|
20240321,183600,4641327500,339000,339000,339000,339000,0
|
|
20240321,183500,4641327500,339000,339000,339000,339000,0
|
|
20240321,183400,4641327500,339000,339000,339000,339000,0
|
|
20240321,183300,4641327500,339000,339000,339000,339000,0
|
|
20240321,183200,4641327500,339000,339000,339000,339000,249
|
|
20240321,183100,4641327500,339000,339000,339000,339000,0
|
|
20240321,183000,4641327500,339000,339000,339000,339000,0
|
|
20240321,182900,4641327500,339000,339000,339000,339000,0
|
|
20240321,182800,4641327500,339000,339000,339000,339000,0
|
|
20240321,182700,4641327500,339000,339000,339000,339000,0
|
|
20240321,182600,4641327500,339000,339000,339000,339000,0
|
|
20240321,182500,4641327500,339000,339000,339000,339000,0
|
|
20240321,182400,4641327500,339000,339000,339000,339000,0
|
|
20240321,182300,4641327500,339000,339000,339000,339000,0
|
|
20240321,182200,4641327500,339000,339000,339000,339000,0
|
|
20240321,182100,4641327500,339000,339000,339000,339000,0
|
|
20240321,182000,4641327500,339000,339000,339000,339000,0
|
|
20240321,181900,4641327500,339000,339000,339000,339000,0
|
|
20240321,181800,4641327500,339000,339000,339000,339000,0
|
|
20240321,181700,4641327500,339000,339000,339000,339000,0
|
|
20240321,181600,4641327500,339000,339000,339000,339000,0
|
|
20240321,181500,4641327500,339000,339000,339000,339000,0
|
|
20240321,181400,4641327500,339000,339000,339000,339000,0
|
|
20240321,181300,4641327500,339000,339000,339000,339000,0
|
|
20240321,181200,4641327500,339000,339000,339000,339000,0
|
|
20240321,181100,4641327500,339000,339000,339000,339000,0
|
|
20240321,181000,4641327500,339000,339000,339000,339000,0
|
|
20240321,180900,4641327500,339000,339000,339000,339000,0
|
|
20240321,180800,4641327500,339000,339000,339000,339000,0
|
|
20240321,180700,4641327500,339000,339000,339000,339000,0
|
|
20240321,180600,4641327500,339000,339000,339000,339000,0
|
|
20240321,180500,4641327500,339000,339000,339000,339000,0
|
|
20240321,180400,4641327500,339000,339000,339000,339000,0
|
|
20240321,180300,4641327500,339000,339000,339000,339000,0
|
|
20240321,180200,4641327500,339000,339000,339000,339000,249
|
|
20240321,180100,4641327500,339000,339000,339000,339000,0
|
|
20240321,180000,4641327500,339000,339000,339000,339000,0
|
|
20240321,175900,4641327500,339000,339000,339000,339000,0
|
|
20240321,175800,4641327500,339000,339000,339000,339000,0
|
|
20240321,175700,4641327500,339000,339000,339000,339000,0
|
|
20240321,175600,4641327500,339000,339000,339000,339000,0
|
|
20240321,175500,4641327500,339000,339000,339000,339000,0
|
|
20240321,175400,4641327500,339000,339000,339000,339000,0
|
|
20240321,175300,4641327500,339000,339000,339000,339000,0
|
|
20240321,175200,4641327500,339000,339000,339000,339000,0
|
|
20240321,175100,4641327500,339000,339000,339000,339000,0
|
|
20240321,175000,4641327500,339000,339000,339000,339000,0
|
|
20240321,174900,4641327500,339000,339000,339000,339000,0
|
|
20240321,174800,4641327500,339000,339000,339000,339000,0
|
|
20240321,174700,4641327500,339000,339000,339000,339000,0
|
|
20240321,174600,4641327500,339000,339000,339000,339000,0
|
|
20240321,174500,4641327500,339000,339000,339000,339000,0
|
|
20240321,174400,4641327500,339000,339000,339000,339000,0
|
|
20240321,174300,4641327500,339000,339000,339000,339000,0
|
|
20240321,174200,4641327500,339000,339000,339000,339000,0
|
|
20240321,174100,4641327500,339000,339000,339000,339000,0
|
|
20240321,174000,4641327500,339000,339000,339000,339000,0
|
|
20240321,173900,4641327500,339000,339000,339000,339000,0
|
|
20240321,173800,4641327500,339000,339000,339000,339000,0
|
|
20240321,173700,4641327500,339000,339000,339000,339000,0
|
|
20240321,173600,4641327500,339000,339000,339000,339000,0
|
|
20240321,173500,4641327500,339000,339000,339000,339000,0
|
|
20240321,173400,4641327500,339000,339000,339000,339000,0
|
|
20240321,173300,4641327500,339000,339000,339000,339000,0
|
|
20240321,173200,4641327500,339000,339000,339000,339000,249
|
|
20240321,173100,4641327500,339000,339000,339000,339000,0
|
|
20240321,173000,4641327500,339000,339000,339000,339000,0
|
|
20240321,172900,4641327500,339000,339000,339000,339000,0
|
|
20240321,172800,4641327500,339000,339000,339000,339000,0
|
|
20240321,172700,4641327500,339000,339000,339000,339000,0
|
|
20240321,172600,4641327500,339000,339000,339000,339000,0
|
|
20240321,172500,4641327500,339000,339000,339000,339000,0
|
|
20240321,172400,4641327500,339000,339000,339000,339000,0
|
|
20240321,172300,4641327500,339000,339000,339000,339000,0
|
|
20240321,172200,4641327500,339000,339000,339000,339000,0
|
|
20240321,172100,4641327500,339000,339000,339000,339000,0
|
|
20240321,172000,4641327500,339000,339000,339000,339000,0
|
|
20240321,171900,4641327500,339000,339000,339000,339000,0
|
|
20240321,171800,4641327500,339000,339000,339000,339000,0
|
|
20240321,171700,4641327500,339000,339000,339000,339000,0
|
|
20240321,171600,4641327500,339000,339000,339000,339000,0
|
|
20240321,171500,4641327500,339000,339000,339000,339000,0
|
|
20240321,171400,4641327500,339000,339000,339000,339000,0
|
|
20240321,171300,4641327500,339000,339000,339000,339000,0
|
|
20240321,171200,4641327500,339000,339000,339000,339000,0
|
|
20240321,171100,4641327500,339000,339000,339000,339000,0
|
|
20240321,171000,4641327500,339000,339000,339000,339000,0
|
|
20240321,170900,4641327500,339000,339000,339000,339000,0
|
|
20240321,170800,4641327500,339000,339000,339000,339000,0
|
|
20240321,170700,4641327500,339000,339000,339000,339000,0
|
|
20240321,170600,4641327500,339000,339000,339000,339000,0
|
|
20240321,170500,4641327500,339000,339000,339000,339000,0
|
|
20240321,170400,4641327500,339000,339000,339000,339000,0
|
|
20240321,170300,4641327500,339000,339000,339000,339000,0
|
|
20240321,170200,4641327500,339000,339000,339000,339000,249
|
|
20240321,170100,4641327500,339000,339000,339000,339000,0
|
|
20240321,170000,4641327500,339000,339000,339000,339000,0
|
|
20240321,165900,4641327500,339000,339000,339000,339000,0
|
|
20240321,165800,4641327500,339000,339000,339000,339000,0
|
|
20240321,165700,4641327500,339000,339000,339000,339000,0
|
|
20240321,165600,4641327500,339000,339000,339000,339000,0
|
|
20240321,165500,4641327500,339000,339000,339000,339000,0
|
|
20240321,165400,4641327500,339000,339000,339000,339000,0
|
|
20240321,165300,4641327500,339000,339000,339000,339000,0
|
|
20240321,165200,4641327500,339000,339000,339000,339000,0
|
|
20240321,165100,4641327500,339000,339000,339000,339000,0
|
|
20240321,165000,4641327500,339000,339000,339000,339000,0
|
|
20240321,164900,4641327500,339000,339000,339000,339000,0
|
|
20240321,164800,4641327500,339000,339000,339000,339000,0
|
|
20240321,164700,4641327500,339000,339000,339000,339000,0
|
|
20240321,164600,4641327500,339000,339000,339000,339000,0
|
|
20240321,164500,4641327500,339000,339000,339000,339000,0
|
|
20240321,164400,4641327500,339000,339000,339000,339000,0
|
|
20240321,164300,4641327500,339000,339000,339000,339000,0
|
|
20240321,164200,4641327500,339000,339000,339000,339000,0
|
|
20240321,164100,4641327500,339000,339000,339000,339000,0
|
|
20240321,164000,4641327500,339000,339000,339000,339000,0
|
|
20240321,163900,4641327500,339000,339000,339000,339000,0
|
|
20240321,163800,4641327500,339000,339000,339000,339000,0
|
|
20240321,163700,4641327500,339000,339000,339000,339000,0
|
|
20240321,163600,4641327500,339000,339000,339000,339000,0
|
|
20240321,163500,4641327500,339000,339000,339000,339000,0
|
|
20240321,163400,4641327500,339000,339000,339000,339000,0
|
|
20240321,163300,4641327500,339000,339000,339000,339000,0
|
|
20240321,163200,4641327500,339000,339000,339000,339000,249
|
|
20240321,163100,4641327500,339000,339000,339000,339000,0
|
|
20240321,163000,4641327500,339000,339000,339000,339000,0
|
|
20240321,162900,4641327500,339000,339000,339000,339000,0
|
|
20240321,162800,4641327500,339000,339000,339000,339000,0
|
|
20240321,162700,4641327500,339000,339000,339000,339000,0
|
|
20240321,162600,4641327500,339000,339000,339000,339000,0
|
|
20240321,162500,4641327500,339000,339000,339000,339000,0
|
|
20240321,162400,4641327500,339000,339000,339000,339000,0
|
|
20240321,162300,4641327500,339000,339000,339000,339000,0
|
|
20240321,162200,4641327500,339000,339000,339000,339000,0
|
|
20240321,162100,4641327500,339000,339000,339000,339000,0
|
|
20240321,162000,4641327500,339000,339000,339000,339000,0
|
|
20240321,161900,4641327500,339000,339000,339000,339000,0
|
|
20240321,161800,4641327500,339000,339000,339000,339000,0
|
|
20240321,161700,4641327500,339000,339000,339000,339000,0
|
|
20240321,161600,4641327500,339000,339000,339000,339000,0
|
|
20240321,161500,4641327500,339000,339000,339000,339000,0
|
|
20240321,161400,4641327500,339000,339000,339000,339000,0
|
|
20240321,161300,4641327500,339000,339000,339000,339000,0
|
|
20240321,161200,4641327500,339000,339000,339000,339000,0
|
|
20240321,161100,4641327500,339000,339000,339000,339000,0
|
|
20240321,161000,4641327500,339000,339000,339000,339000,0
|
|
20240321,160900,4641327500,339000,339000,339000,339000,0
|
|
20240321,160800,4641327500,339000,339000,339000,339000,0
|
|
20240321,160700,4641327500,339000,339000,339000,339000,0
|
|
20240321,160600,4641327500,339000,339000,339000,339000,0
|
|
20240321,160500,4641327500,339000,339000,339000,339000,0
|
|
20240321,160400,4641327500,339000,339000,339000,339000,0
|
|
20240321,160300,4641327500,339000,339000,339000,339000,0
|
|
20240321,160200,4641327500,339000,339000,339000,339000,249
|
|
20240321,160100,4641327500,339000,339000,339000,339000,0
|
|
20240321,160000,4641327500,339000,339000,339000,339000,0
|
|
20240321,155900,4641327500,339000,339000,339000,339000,0
|
|
20240321,155800,4641327500,339000,339000,339000,339000,0
|
|
20240321,155700,4641327500,339000,339000,339000,339000,0
|
|
20240321,155600,4641327500,339000,339000,339000,339000,0
|
|
20240321,155500,4641327500,339000,339000,339000,339000,0
|
|
20240321,155400,4641327500,339000,339000,339000,339000,0
|
|
20240321,155300,4641327500,339000,339000,339000,339000,0
|
|
20240321,155200,4641327500,339000,339000,339000,339000,0
|
|
20240321,155100,4641327500,339000,339000,339000,339000,0
|
|
20240321,155000,4641327500,339000,339000,339000,339000,0
|
|
20240321,154900,4641327500,339000,339000,339000,339000,0
|
|
20240321,154800,4641327500,339000,339000,339000,339000,0
|
|
20240321,154700,4641327500,339000,339000,339000,339000,0
|
|
20240321,154600,4641327500,339000,339000,339000,339000,0
|
|
20240321,154500,4641327500,339000,339000,339000,339000,0
|
|
20240321,154400,4641327500,339000,339000,339000,339000,0
|
|
20240321,154300,4641327500,339000,339000,339000,339000,0
|
|
20240321,154200,4641327500,339000,339000,339000,339000,0
|
|
20240321,154100,4641327500,339000,339000,339000,339000,0
|
|
20240321,154000,4641327500,339000,339000,339000,339000,0
|
|
20240321,153900,4641327500,339000,339000,339000,339000,0
|
|
20240321,153800,4641327500,339000,339000,339000,339000,0
|
|
20240321,153700,4641327500,339000,339000,339000,339000,0
|
|
20240321,153600,4641327500,339000,339000,339000,339000,0
|
|
20240321,153500,4641327500,339000,339000,339000,339000,0
|
|
20240321,153400,4641327500,339000,339000,339000,339000,0
|
|
20240321,153300,4641327500,339000,339000,339000,339000,0
|
|
20240321,153200,4641327500,339000,339000,339000,339000,249
|
|
20240321,153100,4641327500,339000,339000,339000,339000,0
|
|
20240321,153000,4641327500,339000,339000,339000,339000,249
|
|
20240321,152900,4556916500,338000,338000,338000,338000,0
|
|
20240321,152800,4556916500,338000,338000,338000,338000,0
|
|
20240321,152700,4556916500,338000,338000,338000,338000,0
|
|
20240321,152600,4556916500,338000,338000,338000,338000,0
|
|
20240321,152500,4556916500,338000,338000,338000,338000,0
|
|
20240321,152400,4556916500,338000,338000,338000,338000,0
|
|
20240321,152300,4556916500,338000,338000,338000,338000,0
|
|
20240321,152200,4556916500,338000,338000,338000,338000,0
|
|
20240321,152100,4556916500,338000,338000,338000,338000,0
|
|
20240321,152000,4556916500,338000,338000,338000,338000,0
|
|
20240321,151900,4556916500,338000,338000,338000,338000,74
|
|
20240321,151800,4531904500,338000,338000,338500,338000,50
|
|
20240321,151700,4514987000,338000,338000,338500,338000,45
|
|
20240321,151600,4499776500,338500,338000,338500,338000,60
|
|
20240321,151500,4479485000,338000,338500,338500,338000,34
|
|
20240321,151400,4467990000,338000,338000,338500,338000,10
|
|
20240321,151300,4464609000,338000,338000,338500,338000,11
|
|
20240321,151200,4460890000,338000,338000,338500,338000,23
|
|
20240321,151100,4453114500,338500,338000,338500,338000,8
|
|
20240321,151000,4450409500,338500,339000,339000,338000,526
|
|
20240321,150900,4272358500,338500,339000,339000,338500,5
|
|
20240321,150800,4270665000,339000,339000,339000,338500,22
|
|
20240321,150700,4263209500,338500,338500,339000,338500,4
|
|
20240321,150600,4261855000,339000,338500,339000,338500,19
|
|
20240321,150500,4255418500,339000,338500,339000,338500,11
|
|
20240321,150400,4251691000,339000,338500,339000,338500,10
|
|
20240321,150300,4248305000,339000,338500,339000,338500,9
|
|
20240321,150200,4245257500,338500,339000,339000,338500,42
|
|
20240321,150100,4231020500,339000,339000,339000,338500,23
|
|
20240321,150000,4223234000,339000,338500,339000,338500,22
|
|
20240321,145900,4215783500,338500,339000,339000,338500,10
|
|
20240321,145800,4212395500,339000,339000,339000,339000,6
|
|
20240321,145700,4210361500,338500,339000,339000,338500,11
|
|
20240321,145600,4206636000,338500,338500,339000,338500,17
|
|
20240321,145500,4200881000,339000,338500,339000,338500,28
|
|
20240321,145400,4191402000,339000,339000,339000,338500,41
|
|
20240321,145300,4177520500,339000,338500,339000,338500,11
|
|
20240321,145200,4173795500,339000,338500,339000,338500,14
|
|
20240321,145100,4169053500,339000,339000,339000,338500,3
|
|
20240321,145000,4168037000,338500,338500,338500,338500,0
|
|
20240321,144900,4168037000,338500,338500,338500,338500,16
|
|
20240321,144800,4162621000,339000,339000,339000,339000,5
|
|
20240321,144700,4160926000,339000,339000,339000,338500,13
|
|
20240321,144600,4156519500,338500,338500,339000,338500,12
|
|
20240321,144500,4152457000,338500,338500,338500,338500,21
|
|
20240321,144400,4145348500,338500,338500,338500,338500,4
|
|
20240321,144300,4143994500,338500,339000,339000,338500,45
|
|
20240321,144200,4128744500,338500,339000,339000,338500,17
|
|
20240321,144100,4122988000,338500,339000,339000,338500,16
|
|
20240321,144000,4117570000,339000,338500,339000,338500,27
|
|
20240321,143900,4108427500,338500,338500,338500,338500,85
|
|
20240321,143800,4079655000,338500,338500,338500,338500,16
|
|
20240321,143700,4074239000,339000,339000,339000,339000,9
|
|
20240321,143600,4071188000,338500,338500,338500,338500,12
|
|
20240321,143500,4067126000,338500,338500,339000,338500,14
|
|
20240321,143400,4062384000,338500,338500,339000,338500,31
|
|
20240321,143300,4051880500,338500,338500,338500,338500,3
|
|
20240321,143200,4050865000,338500,339000,339000,338500,14
|
|
20240321,143100,4046121000,339000,339000,339000,339000,4
|
|
20240321,143000,4044765000,338500,339000,339000,338500,11
|
|
20240321,142900,4041037000,339000,338500,339000,338500,17
|
|
20240321,142800,4035275500,339000,339000,339000,339000,12
|
|
20240321,142700,4031207500,339000,338500,339000,338500,15
|
|
20240321,142600,4026125000,339000,339000,339000,339000,5
|
|
20240321,142500,4024430000,338500,339000,339000,338500,4
|
|
20240321,142400,4023075500,339000,338500,339000,338500,118
|
|
20240321,142300,3983100000,339000,338500,339000,338500,6
|
|
20240321,142200,3981066500,338500,338500,338500,338500,7
|
|
20240321,142100,3978697000,339000,339000,339000,339000,11
|
|
20240321,142000,3974968000,339000,339000,339000,339000,22
|
|
20240321,141900,3967510000,339000,338500,339000,338500,58
|
|
20240321,141800,3947851500,338500,339000,339000,338500,15
|
|
20240321,141700,3942773500,339000,339000,339000,339000,13
|
|
20240321,141600,3938366500,338500,339000,339000,338500,15
|
|
20240321,141500,3933283000,338500,338500,338500,338500,3
|
|
20240321,141400,3932267500,339000,339000,339000,339000,4
|
|
20240321,141300,3930911500,338500,339000,339000,338500,3
|
|
20240321,141200,3929895500,339000,339000,339000,339000,6
|
|
20240321,141100,3927861500,339000,339000,339000,338500,139
|
|
20240321,141000,3880742000,339000,339000,339000,339000,76
|
|
20240321,140900,3854978000,339000,338500,339000,338500,334
|
|
20240321,140800,3741793000,338500,338500,338500,338500,5
|
|
20240321,140700,3740100500,339000,339000,339000,339000,11
|
|
20240321,140600,3736371500,339000,339000,339000,339000,9
|
|
20240321,140500,3733320500,339000,338500,339000,338500,34
|
|
20240321,140400,3721806500,339000,339000,339000,339000,4
|
|
20240321,140300,3720450500,339000,339000,339000,339000,4
|
|
20240321,140200,3719094500,338500,339500,339500,338500,9
|
|
20240321,140100,3716042000,339500,338500,339500,338500,6
|
|
20240321,140000,3714009000,339500,339000,339500,339000,99
|
|
20240321,135900,3680442000,339000,339000,339000,339000,10
|
|
20240321,135800,3677052000,339000,338500,339000,338500,11
|
|
20240321,135700,3673324500,339000,339000,339000,338500,69
|
|
20240321,135600,3649934500,339000,339000,339000,339000,77
|
|
20240321,135500,3623831500,339000,338500,339000,338500,49
|
|
20240321,135400,3607221500,338500,339000,339000,338500,9
|
|
20240321,135300,3604173500,339000,339000,339000,339000,21
|
|
20240321,135200,3597054500,339000,339000,339000,338500,57
|
|
20240321,135100,3577743500,338500,338500,339000,338500,25
|
|
20240321,135000,3569271000,339000,338500,339000,338500,30
|
|
20240321,134900,3559101500,338500,338500,338500,338500,18
|
|
20240321,134800,3553008500,338500,338500,338500,338500,0
|
|
20240321,134700,3553008500,338500,339000,339000,338500,9
|
|
20240321,134600,3549959000,339000,339000,339000,338500,39
|
|
20240321,134500,3536739000,339000,339000,339000,339000,0
|
|
20240321,134400,3536739000,339000,338500,339000,338500,23
|
|
20240321,134300,3528944500,339000,339000,339000,338500,9
|
|
20240321,134200,3525895500,339000,339000,339000,339000,1
|
|
20240321,134100,3525556500,339000,338500,339000,338500,45
|
|
20240321,134000,3510304000,339000,339000,339000,339000,16
|
|
20240321,133900,3504880000,339000,339000,339000,339000,4
|
|
20240321,133800,3503524000,338500,338500,338500,338500,3
|
|
20240321,133700,3502508500,339000,338500,339000,338500,48
|
|
20240321,133600,3486240000,339000,339000,339000,339000,1
|
|
20240321,133500,3485901000,339000,339000,339000,338500,29
|
|
20240321,133400,3476071000,338500,339000,339000,338500,8
|
|
20240321,133300,3473361000,339000,339000,339000,339000,3
|
|
20240321,133200,3472344000,339000,339000,339000,338500,40
|
|
20240321,133100,3458785500,339000,339000,339000,339000,36
|
|
20240321,133000,3446581500,338500,339000,339000,338500,18
|
|
20240321,132900,3440482000,339000,339000,339000,339000,3
|
|
20240321,132800,3439465000,339000,339000,339000,338500,22
|
|
20240321,132700,3432007500,339000,339000,339000,338500,10
|
|
20240321,132600,3428621000,339000,338500,339000,338500,60
|
|
20240321,132500,3408310500,338500,338500,338500,338500,0
|
|
20240321,132400,3408310500,338500,339000,339000,338500,23
|
|
20240321,132300,3400514500,338500,338500,338500,338500,19
|
|
20240321,132200,3394083000,339000,339000,339000,339000,24
|
|
20240321,132100,3385947000,338500,338500,339000,338500,8
|
|
20240321,132000,3383237000,338500,339000,339000,338500,4
|
|
20240321,131900,3381882500,339000,338500,339000,338500,17
|
|
20240321,131800,3376122000,338500,338500,338500,338500,4
|
|
20240321,131700,3374768000,339000,338500,339000,338500,7
|
|
20240321,131600,3372396500,338500,339000,339000,338500,8
|
|
20240321,131500,3369686000,339000,339000,339000,339000,10
|
|
20240321,131400,3366296000,339000,339000,339000,339000,26
|
|
20240321,131300,3357482000,338500,338500,338500,338500,6
|
|
20240321,131200,3355451000,339000,339000,339000,339000,0
|
|
20240321,131100,3355451000,339000,339000,339000,339000,26
|
|
20240321,131000,3346637000,338500,338500,339000,338500,9
|
|
20240321,130900,3343589000,339000,339000,339000,339000,0
|
|
20240321,130800,3343589000,339000,339500,339500,339000,148
|
|
20240321,130700,3293416500,339500,339500,339500,339500,0
|
|
20240321,130600,3293416500,339500,339000,339500,339000,269
|
|
20240321,130500,3202171000,338500,338500,338500,338500,3
|
|
20240321,130400,3201155500,338500,339000,339000,338500,51
|
|
20240321,130300,3183867000,339000,338500,339000,338000,92
|
|
20240321,130200,3152723000,338000,338500,338500,338000,14
|
|
20240321,130100,3147985000,338500,338500,338500,338500,3
|
|
20240321,130000,3146969500,338500,338000,338500,338000,8
|
|
20240321,125900,3144263000,338000,338000,338000,338000,14
|
|
20240321,125800,3139531000,338000,338500,338500,338000,6
|
|
20240321,125700,3137501000,338000,338000,338000,338000,6
|
|
20240321,125600,3135473000,338000,338000,338500,338000,34
|
|
20240321,125500,3123968000,338000,338000,338000,338000,4
|
|
20240321,125400,3122616000,338000,338000,338000,338000,3
|
|
20240321,125300,3121602000,338000,338000,338000,338000,4
|
|
20240321,125200,3120250000,338000,338000,338000,338000,1
|
|
20240321,125100,3119912000,338000,338000,338000,338000,2
|
|
20240321,125000,3119236000,338500,338500,338500,338500,12
|
|
20240321,124900,3115174000,338000,338000,338500,338000,13
|
|
20240321,124800,3110776500,338500,338000,338500,338000,14
|
|
20240321,124700,3106044000,338500,338500,338500,338500,0
|
|
20240321,124600,3106044000,338500,338500,338500,338500,72
|
|
20240321,124500,3081672000,339000,339000,339000,339000,4
|
|
20240321,124400,3080316000,338500,338500,338500,338500,0
|
|
20240321,124300,3080316000,338500,338500,338500,338500,3
|
|
20240321,124200,3079300500,338500,338500,338500,338500,3
|
|
20240321,124100,3078285000,338500,338500,338500,338500,7
|
|
20240321,124000,3075915500,338000,338500,338500,338000,13
|
|
20240321,123900,3071517000,338500,338500,338500,338500,94
|
|
20240321,123800,3039698000,338500,338500,338500,338500,5
|
|
20240321,123700,3038005500,338500,339000,339000,338500,25
|
|
20240321,123600,3029540500,339000,338500,339000,338500,171
|
|
20240321,123500,2971655000,338500,339000,339000,338500,7
|
|
20240321,123400,2969284500,338500,338500,338500,338500,5
|
|
20240321,123300,2967592000,338000,339000,339000,338000,8
|
|
20240321,123200,2964886000,338500,338500,338500,338500,111
|
|
20240321,123100,2927312500,339000,339000,339000,339000,108
|
|
20240321,123000,2890700500,339000,339000,339000,339000,33
|
|
20240321,122900,2879513500,339000,339000,339500,339000,8
|
|
20240321,122800,2876800000,339000,339000,339000,339000,2
|
|
20240321,122700,2876122000,339000,339500,339500,339000,20
|
|
20240321,122600,2869334500,339500,338500,339500,338500,822
|
|
20240321,122500,2590779500,338500,338000,338500,338000,30
|
|
20240321,122400,2580629500,338000,338000,338500,338000,30
|
|
20240321,122300,2570478000,338500,338000,338500,338000,5
|
|
20240321,122200,2568787500,338000,337000,338000,337000,7
|
|
20240321,122100,2566424500,338000,338500,338500,338000,41
|
|
20240321,122000,2552566000,338000,337500,338000,337500,343
|
|
20240321,121900,2436633000,337500,337500,337500,337500,13
|
|
20240321,121800,2432245500,337000,337500,337500,337000,119
|
|
20240321,121700,2392084500,337500,337500,337500,337500,49
|
|
20240321,121600,2375547000,337500,337500,337500,337500,6
|
|
20240321,121500,2373522000,337500,337500,337500,337500,4
|
|
20240321,121400,2372172000,337500,337500,337500,337500,6
|
|
20240321,121300,2370147000,338000,337500,338000,337500,6
|
|
20240321,121200,2368120500,337500,337500,337500,337500,4
|
|
20240321,121100,2366770500,337500,337500,337500,337500,5
|
|
20240321,121000,2365083000,338000,337500,338000,337500,8
|
|
20240321,120900,2362382500,337500,337500,337500,337500,14
|
|
20240321,120800,2357657500,337500,337500,337500,337500,5
|
|
20240321,120700,2355970000,337500,337500,337500,337500,0
|
|
20240321,120600,2355970000,337500,337500,337500,337500,6
|
|
20240321,120500,2353945000,337500,337500,338000,337500,32
|
|
20240321,120400,2343132000,337500,337500,337500,337500,23
|
|
20240321,120300,2335369500,337500,337500,337500,337500,0
|
|
20240321,120200,2335369500,337500,337500,337500,336500,58
|
|
20240321,120100,2315820000,337500,337500,337500,337500,8
|
|
20240321,120000,2313120000,338000,337500,338000,337500,7
|
|
20240321,115900,2310755500,337500,337500,337500,337500,22
|
|
20240321,115800,2303330500,337500,337500,337500,337500,13
|
|
20240321,115700,2298943000,337500,337500,337500,337500,33
|
|
20240321,115600,2287805500,337500,337500,337500,337500,2
|
|
20240321,115500,2287130500,337500,337500,337500,337500,5
|
|
20240321,115400,2285443000,338000,337500,338000,337500,21
|
|
20240321,115300,2278354000,337500,337500,337500,337500,15
|
|
20240321,115200,2273291500,337500,337500,337500,337500,11
|
|
20240321,115100,2269579000,337000,337500,337500,337000,30
|
|
20240321,115000,2259456500,337500,337500,337500,337500,0
|
|
20240321,114900,2259456500,337500,337500,337500,337500,83
|
|
20240321,114800,2231444000,337500,337500,337500,337500,23
|
|
20240321,114700,2223681500,338000,337000,338000,337000,296
|
|
20240321,114600,2123827000,336500,337000,337000,336500,6
|
|
20240321,114500,2121806000,337000,336500,337000,336500,5
|
|
20240321,114400,2120121500,336500,336500,336500,336500,9
|
|
20240321,114300,2117093000,336500,336500,336500,336500,8
|
|
20240321,114200,2114401000,337000,337000,337000,337000,4
|
|
20240321,114100,2113053000,337000,336500,337000,336500,31
|
|
20240321,114000,2102607500,336500,336500,336500,336500,2
|
|
20240321,113900,2101934500,337000,337000,337000,337000,30
|
|
20240321,113800,2091824500,336500,336500,337000,336500,9
|
|
20240321,113700,2088795500,336500,336500,336500,336500,4
|
|
20240321,113600,2087449500,336500,336500,336500,336500,15
|
|
20240321,113500,2082402000,336500,336500,336500,336500,2
|
|
20240321,113400,2081729000,336500,336500,336500,336500,3
|
|
20240321,113300,2080719500,336500,336000,337000,336000,180
|
|
20240321,113200,2020142000,336000,336000,336000,336000,23
|
|
20240321,113100,2012414000,336000,336000,336000,336000,2
|
|
20240321,113000,2011742000,336000,336000,336000,336000,3
|
|
20240321,112900,2010734000,336500,336000,336500,336000,4
|
|
20240321,112800,2009389500,336000,336000,336000,336000,27
|
|
20240321,112700,2000317500,336000,336000,336000,336000,6
|
|
20240321,112600,1998301500,336000,336000,336000,336000,3
|
|
20240321,112500,1997293500,336000,336000,336000,336000,2
|
|
20240321,112400,1996621500,336000,336000,336000,336000,6
|
|
20240321,112300,1994605500,335500,336000,336000,335500,74
|
|
20240321,112200,1969744000,336000,336000,336000,336000,1
|
|
20240321,112100,1969408000,336000,336000,336000,336000,9
|
|
20240321,112000,1966384000,336000,336000,336000,336000,4
|
|
20240321,111900,1965040000,336000,336000,336000,336000,0
|
|
20240321,111800,1965040000,336000,336000,336000,336000,7
|
|
20240321,111700,1962688000,336000,336000,336000,336000,7
|
|
20240321,111600,1960336000,336000,336000,336000,336000,5
|
|
20240321,111500,1958656000,336000,336000,336000,336000,21
|
|
20240321,111400,1951600000,336000,336000,336000,335500,32
|
|
20240321,111300,1940853000,336000,336000,336000,335500,20
|
|
20240321,111200,1934135500,336000,336000,336000,336000,7
|
|
20240321,111100,1931783500,336000,336000,336000,336000,9
|
|
20240321,111000,1928759500,336000,335500,336500,335500,54
|
|
20240321,110900,1910614000,335500,335500,335500,335500,1
|
|
20240321,110800,1910278500,335500,335500,335500,335500,62
|
|
20240321,110700,1889477500,335500,335500,335500,335500,9
|
|
20240321,110600,1886458000,335500,335500,335500,335500,37
|
|
20240321,110500,1874044500,335500,335500,335500,335500,24
|
|
20240321,110400,1865992500,335500,335500,335500,335500,0
|
|
20240321,110300,1865992500,335500,335500,335500,335500,3
|
|
20240321,110200,1864986000,335500,336000,336000,335500,6
|
|
20240321,110100,1862971000,336000,336500,336500,335500,6
|
|
20240321,110000,1860956500,336500,336500,336500,336500,1
|
|
20240321,105900,1860620000,336000,336000,336000,335500,21
|
|
20240321,105800,1853565500,336000,336000,336000,336000,7
|
|
20240321,105700,1851213500,336500,336000,336500,336000,17
|
|
20240321,105600,1845496500,336000,336000,336000,336000,10
|
|
20240321,105500,1842136500,336000,336000,336000,336000,21
|
|
20240321,105400,1835080500,336000,336000,336000,336000,9
|
|
20240321,105300,1832056500,336500,336000,336500,336000,7
|
|
20240321,105200,1829704000,336000,335500,336000,335500,22
|
|
20240321,105100,1822317000,335000,335000,335000,335000,0
|
|
20240321,105000,1822317000,335000,335500,335500,335000,18
|
|
20240321,104900,1816283000,335500,335500,335500,335500,12
|
|
20240321,104800,1812257000,335500,335500,335500,335500,196
|
|
20240321,104700,1746499000,336000,336000,336000,336000,2
|
|
20240321,104600,1745827000,335500,336000,336000,335500,5
|
|
20240321,104500,1744148500,336000,335500,336000,335500,60
|
|
20240321,104400,1723989000,336000,335500,336000,335500,26
|
|
20240321,104300,1715265000,335000,336000,336000,335000,13
|
|
20240321,104200,1710900000,335000,335500,335500,335000,21
|
|
20240321,104100,1703862000,335500,335500,335500,335500,7
|
|
20240321,104000,1701513500,335500,335500,336000,335500,56
|
|
20240321,103900,1682725000,335500,335500,335500,335500,1
|
|
20240321,103800,1682389500,335500,335500,335500,335500,57
|
|
20240321,103700,1663266000,335500,335500,335500,335500,2
|
|
20240321,103600,1662595000,335500,335500,335500,335500,0
|
|
20240321,103500,1662595000,335500,335500,335500,335500,122
|
|
20240321,103400,1621664000,336000,336000,336000,336000,1
|
|
20240321,103300,1621328000,336000,336500,336500,336000,103
|
|
20240321,103200,1586719500,336000,336000,336000,336000,1
|
|
20240321,103100,1586383500,336000,336500,336500,336000,32
|
|
20240321,103000,1575630500,336000,336000,336000,336000,1
|
|
20240321,102900,1575294500,336000,336000,336000,336000,5
|
|
20240321,102800,1573614500,336000,336500,336500,336000,61
|
|
20240321,102700,1553116000,336500,336500,336500,336500,4
|
|
20240321,102600,1551770000,336500,336000,336500,336000,24
|
|
20240321,102500,1543703500,336500,336000,336500,336000,6
|
|
20240321,102400,1541685000,336000,336000,336000,336000,16
|
|
20240321,102300,1536309000,336500,336500,336500,336500,2
|
|
20240321,102200,1535636000,336000,336500,336500,336000,42
|
|
20240321,102100,1521523500,336500,336500,336500,336500,120
|
|
20240321,102000,1481143500,336500,337000,337000,336500,81
|
|
20240321,101900,1453886000,337000,337000,337000,337000,1
|
|
20240321,101800,1453549000,337000,337000,337000,337000,23
|
|
20240321,101700,1445798000,337000,337000,337000,337000,0
|
|
20240321,101600,1445798000,337000,337000,337000,337000,24
|
|
20240321,101500,1437710000,337000,337000,337000,337000,6
|
|
20240321,101400,1435688000,337000,337000,337000,337000,16
|
|
20240321,101300,1430296000,337000,337000,337000,337000,3
|
|
20240321,101200,1429285000,337000,337000,337000,337000,3
|
|
20240321,101100,1428274000,337000,337000,337000,337000,0
|
|
20240321,101000,1428274000,337000,337000,337000,337000,28
|
|
20240321,100900,1418838000,337000,337000,337000,337000,39
|
|
20240321,100800,1405695000,337000,337000,337000,337000,70
|
|
20240321,100700,1382105000,337500,337500,337500,337500,10
|
|
20240321,100600,1378730000,337000,337000,337000,337000,0
|
|
20240321,100500,1378730000,337000,337000,337000,337000,6
|
|
20240321,100400,1376708000,337000,337500,337500,337000,13
|
|
20240321,100300,1372324000,337000,337500,337500,337000,3
|
|
20240321,100200,1371312500,337500,337500,337500,337500,23
|
|
20240321,100100,1363550000,337500,337500,337500,337500,6
|
|
20240321,100000,1361525000,337500,337500,337500,337500,34
|
|
20240321,095900,1350050000,337500,337500,337500,337500,581
|
|
20240321,095800,1153962500,337500,337500,337500,337500,2
|
|
20240321,095700,1153287500,337500,337500,337500,337500,11
|
|
20240321,095600,1149575000,337500,337500,337500,337500,51
|
|
20240321,095500,1132362500,337500,337000,338000,337000,132
|
|
20240321,095400,1087813000,337000,337000,337000,337000,20
|
|
20240321,095300,1081073000,337000,337000,337000,337000,13
|
|
20240321,095200,1076692000,337000,337000,337000,337000,11
|
|
20240321,095100,1072985000,337500,337000,337500,337000,141
|
|
20240321,095000,1025460000,337000,337000,337000,337000,23
|
|
20240321,094900,1017709000,336500,336500,337000,336500,13
|
|
20240321,094800,1013333000,337000,337000,337000,337000,38
|
|
20240321,094700,1000527000,337000,337000,337000,337000,31
|
|
20240321,094600,990080000,336500,336500,336500,336500,16
|
|
20240321,094500,984696000,336500,336500,336500,336500,30
|
|
20240321,094400,974601000,336500,336500,336500,336500,55
|
|
20240321,094300,956093500,336500,336000,336500,336000,79
|
|
20240321,094200,929548000,336000,335500,336000,335500,22
|
|
20240321,094100,922163500,335500,335500,335500,335500,53
|
|
20240321,094000,904382000,335500,336000,336000,335500,21
|
|
20240321,093900,897336000,335500,336000,336000,335500,52
|
|
20240321,093800,879889000,335500,335500,335500,335500,1
|
|
20240321,093700,879553500,336000,335000,336000,335000,22
|
|
20240321,093600,872171000,335000,335000,335000,335000,39
|
|
20240321,093500,859106000,335000,335500,335500,335000,24
|
|
20240321,093400,851061000,335500,335500,335500,335500,30
|
|
20240321,093300,840996000,335500,336000,336000,335500,35
|
|
20240321,093200,829252000,336000,336000,336000,336000,22
|
|
20240321,093100,821860000,336000,336000,336000,335500,30
|
|
20240321,093000,811781000,336000,336500,336500,336000,13
|
|
20240321,092900,807412000,336000,336000,336000,336000,121
|
|
20240321,092800,766756000,336000,336500,336500,336000,16
|
|
20240321,092700,761374500,336500,336500,336500,336500,55
|
|
20240321,092600,742867000,337000,337000,337500,336500,19
|
|
20240321,092500,736464000,337000,337000,337000,337000,59
|
|
20240321,092400,716581000,337000,337000,337000,337000,20
|
|
20240321,092300,709841000,337500,337000,337500,337000,17
|
|
20240321,092200,704105500,337000,337500,337500,337000,18
|
|
20240321,092100,698032500,337500,337500,338000,337500,51
|
|
20240321,092000,680810500,337500,337500,337500,337500,17
|
|
20240321,091900,675073000,337500,338000,338000,337500,198
|
|
20240321,091800,608186000,338000,338000,338000,338000,53
|
|
20240321,091700,590272000,338000,338000,338000,338000,34
|
|
20240321,091600,578780000,338000,338000,338000,338000,4
|
|
20240321,091500,577428000,338000,338500,338500,338000,3
|
|
20240321,091400,576413500,338500,338500,338500,338500,44
|
|
20240321,091300,561519500,338500,338500,339000,338000,245
|
|
20240321,091200,478591500,338500,338000,338500,338000,10
|
|
20240321,091100,475208000,338500,338500,338500,338000,13
|
|
20240321,091000,470811000,338000,338000,338000,337500,153
|
|
20240321,090900,419097500,338000,337500,338000,337500,73
|
|
20240321,090800,394452000,337500,337500,337500,337500,60
|
|
20240321,090700,374202000,337500,337500,338000,337000,170
|
|
20240321,090600,316826500,337500,337500,338000,337000,179
|
|
20240321,090500,256414500,337000,337500,337500,337000,24
|
|
20240321,090400,248325000,337000,337000,337500,336000,85
|
|
20240321,090300,219684500,337000,335500,337000,335500,340
|
|
20240321,090200,105267000,335500,335500,336000,335500,67
|
|
20240321,090100,82773000,335500,336500,336500,335000,34
|
|
20240321,090000,71350000,336000,334500,336500,334500,213
|