722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,205900,14923340000,325000,325000,325000,325000,875
|
|
20240325,205800,14923340000,325000,325000,325000,325000,0
|
|
20240325,205700,14923340000,325000,325000,325000,325000,0
|
|
20240325,205600,14923340000,325000,325000,325000,325000,0
|
|
20240325,205500,14923340000,325000,325000,325000,325000,0
|
|
20240325,205400,14923340000,325000,325000,325000,325000,0
|
|
20240325,205300,14923340000,325000,325000,325000,325000,0
|
|
20240325,205200,14923340000,325000,325000,325000,325000,0
|
|
20240325,205100,14923340000,325000,325000,325000,325000,0
|
|
20240325,205000,14923340000,325000,325000,325000,325000,0
|
|
20240325,204900,14923340000,325000,325000,325000,325000,0
|
|
20240325,204800,14923340000,325000,325000,325000,325000,0
|
|
20240325,204700,14923340000,325000,325000,325000,325000,0
|
|
20240325,204600,14923340000,325000,325000,325000,325000,0
|
|
20240325,204500,14923340000,325000,325000,325000,325000,0
|
|
20240325,204400,14923340000,325000,325000,325000,325000,0
|
|
20240325,204300,14923340000,325000,325000,325000,325000,0
|
|
20240325,204200,14923340000,325000,325000,325000,325000,0
|
|
20240325,204100,14923340000,325000,325000,325000,325000,0
|
|
20240325,204000,14923340000,325000,325000,325000,325000,0
|
|
20240325,203900,14923340000,325000,325000,325000,325000,0
|
|
20240325,203800,14923340000,325000,325000,325000,325000,0
|
|
20240325,203700,14923340000,325000,325000,325000,325000,0
|
|
20240325,203600,14923340000,325000,325000,325000,325000,0
|
|
20240325,203500,14923340000,325000,325000,325000,325000,0
|
|
20240325,203400,14923340000,325000,325000,325000,325000,0
|
|
20240325,203300,14923340000,325000,325000,325000,325000,0
|
|
20240325,203200,14923340000,325000,325000,325000,325000,0
|
|
20240325,203100,14923340000,325000,325000,325000,325000,0
|
|
20240325,203000,14923340000,325000,325000,325000,325000,0
|
|
20240325,202900,14923340000,325000,325000,325000,325000,875
|
|
20240325,202800,14923340000,325000,325000,325000,325000,0
|
|
20240325,202700,14923340000,325000,325000,325000,325000,0
|
|
20240325,202600,14923340000,325000,325000,325000,325000,0
|
|
20240325,202500,14923340000,325000,325000,325000,325000,0
|
|
20240325,202400,14923340000,325000,325000,325000,325000,0
|
|
20240325,202300,14923340000,325000,325000,325000,325000,0
|
|
20240325,202200,14923340000,325000,325000,325000,325000,0
|
|
20240325,202100,14923340000,325000,325000,325000,325000,0
|
|
20240325,202000,14923340000,325000,325000,325000,325000,0
|
|
20240325,201900,14923340000,325000,325000,325000,325000,0
|
|
20240325,201800,14923340000,325000,325000,325000,325000,0
|
|
20240325,201700,14923340000,325000,325000,325000,325000,0
|
|
20240325,201600,14923340000,325000,325000,325000,325000,0
|
|
20240325,201500,14923340000,325000,325000,325000,325000,0
|
|
20240325,201400,14923340000,325000,325000,325000,325000,0
|
|
20240325,201300,14923340000,325000,325000,325000,325000,0
|
|
20240325,201200,14923340000,325000,325000,325000,325000,0
|
|
20240325,201100,14923340000,325000,325000,325000,325000,0
|
|
20240325,201000,14923340000,325000,325000,325000,325000,0
|
|
20240325,200900,14923340000,325000,325000,325000,325000,0
|
|
20240325,200800,14923340000,325000,325000,325000,325000,0
|
|
20240325,200700,14923340000,325000,325000,325000,325000,0
|
|
20240325,200600,14923340000,325000,325000,325000,325000,0
|
|
20240325,200500,14923340000,325000,325000,325000,325000,0
|
|
20240325,200400,14923340000,325000,325000,325000,325000,0
|
|
20240325,200300,14923340000,325000,325000,325000,325000,0
|
|
20240325,200200,14923340000,325000,325000,325000,325000,0
|
|
20240325,200100,14923340000,325000,325000,325000,325000,0
|
|
20240325,200000,14923340000,325000,325000,325000,325000,0
|
|
20240325,195900,14923340000,325000,325000,325000,325000,875
|
|
20240325,195800,14923340000,325000,325000,325000,325000,0
|
|
20240325,195700,14923340000,325000,325000,325000,325000,0
|
|
20240325,195600,14923340000,325000,325000,325000,325000,0
|
|
20240325,195500,14923340000,325000,325000,325000,325000,0
|
|
20240325,195400,14923340000,325000,325000,325000,325000,0
|
|
20240325,195300,14923340000,325000,325000,325000,325000,0
|
|
20240325,195200,14923340000,325000,325000,325000,325000,0
|
|
20240325,195100,14923340000,325000,325000,325000,325000,0
|
|
20240325,195000,14923340000,325000,325000,325000,325000,0
|
|
20240325,194900,14923340000,325000,325000,325000,325000,0
|
|
20240325,194800,14923340000,325000,325000,325000,325000,0
|
|
20240325,194700,14923340000,325000,325000,325000,325000,0
|
|
20240325,194600,14923340000,325000,325000,325000,325000,0
|
|
20240325,194500,14923340000,325000,325000,325000,325000,0
|
|
20240325,194400,14923340000,325000,325000,325000,325000,0
|
|
20240325,194300,14923340000,325000,325000,325000,325000,0
|
|
20240325,194200,14923340000,325000,325000,325000,325000,0
|
|
20240325,194100,14923340000,325000,325000,325000,325000,0
|
|
20240325,194000,14923340000,325000,325000,325000,325000,0
|
|
20240325,193900,14923340000,325000,325000,325000,325000,0
|
|
20240325,193800,14923340000,325000,325000,325000,325000,0
|
|
20240325,193700,14923340000,325000,325000,325000,325000,0
|
|
20240325,193600,14923340000,325000,325000,325000,325000,0
|
|
20240325,193500,14923340000,325000,325000,325000,325000,0
|
|
20240325,193400,14923340000,325000,325000,325000,325000,0
|
|
20240325,193300,14923340000,325000,325000,325000,325000,0
|
|
20240325,193200,14923340000,325000,325000,325000,325000,0
|
|
20240325,193100,14923340000,325000,325000,325000,325000,0
|
|
20240325,193000,14923340000,325000,325000,325000,325000,0
|
|
20240325,192900,14923340000,325000,325000,325000,325000,875
|
|
20240325,192800,14923340000,325000,325000,325000,325000,0
|
|
20240325,192700,14923340000,325000,325000,325000,325000,0
|
|
20240325,192600,14923340000,325000,325000,325000,325000,0
|
|
20240325,192500,14923340000,325000,325000,325000,325000,0
|
|
20240325,192400,14923340000,325000,325000,325000,325000,0
|
|
20240325,192300,14923340000,325000,325000,325000,325000,0
|
|
20240325,192200,14923340000,325000,325000,325000,325000,0
|
|
20240325,192100,14923340000,325000,325000,325000,325000,0
|
|
20240325,192000,14923340000,325000,325000,325000,325000,0
|
|
20240325,191900,14923340000,325000,325000,325000,325000,0
|
|
20240325,191800,14923340000,325000,325000,325000,325000,0
|
|
20240325,191700,14923340000,325000,325000,325000,325000,0
|
|
20240325,191600,14923340000,325000,325000,325000,325000,0
|
|
20240325,191500,14923340000,325000,325000,325000,325000,0
|
|
20240325,191400,14923340000,325000,325000,325000,325000,0
|
|
20240325,191300,14923340000,325000,325000,325000,325000,0
|
|
20240325,191200,14923340000,325000,325000,325000,325000,0
|
|
20240325,191100,14923340000,325000,325000,325000,325000,0
|
|
20240325,191000,14923340000,325000,325000,325000,325000,0
|
|
20240325,190900,14923340000,325000,325000,325000,325000,0
|
|
20240325,190800,14923340000,325000,325000,325000,325000,0
|
|
20240325,190700,14923340000,325000,325000,325000,325000,0
|
|
20240325,190600,14923340000,325000,325000,325000,325000,0
|
|
20240325,190500,14923340000,325000,325000,325000,325000,0
|
|
20240325,190400,14923340000,325000,325000,325000,325000,0
|
|
20240325,190300,14923340000,325000,325000,325000,325000,0
|
|
20240325,190200,14923340000,325000,325000,325000,325000,0
|
|
20240325,190100,14923340000,325000,325000,325000,325000,0
|
|
20240325,190000,14923340000,325000,325000,325000,325000,0
|
|
20240325,185900,14923340000,325000,325000,325000,325000,875
|
|
20240325,185800,14923340000,325000,325000,325000,325000,0
|
|
20240325,185700,14923340000,325000,325000,325000,325000,0
|
|
20240325,185600,14923340000,325000,325000,325000,325000,0
|
|
20240325,185500,14923340000,325000,325000,325000,325000,0
|
|
20240325,185400,14923340000,325000,325000,325000,325000,0
|
|
20240325,185300,14923340000,325000,325000,325000,325000,0
|
|
20240325,185200,14923340000,325000,325000,325000,325000,0
|
|
20240325,185100,14923340000,325000,325000,325000,325000,0
|
|
20240325,185000,14923340000,325000,325000,325000,325000,0
|
|
20240325,184900,14923340000,325000,325000,325000,325000,0
|
|
20240325,184800,14923340000,325000,325000,325000,325000,0
|
|
20240325,184700,14923340000,325000,325000,325000,325000,0
|
|
20240325,184600,14923340000,325000,325000,325000,325000,0
|
|
20240325,184500,14923340000,325000,325000,325000,325000,0
|
|
20240325,184400,14923340000,325000,325000,325000,325000,0
|
|
20240325,184300,14923340000,325000,325000,325000,325000,0
|
|
20240325,184200,14923340000,325000,325000,325000,325000,0
|
|
20240325,184100,14923340000,325000,325000,325000,325000,0
|
|
20240325,184000,14923340000,325000,325000,325000,325000,0
|
|
20240325,183900,14923340000,325000,325000,325000,325000,0
|
|
20240325,183800,14923340000,325000,325000,325000,325000,0
|
|
20240325,183700,14923340000,325000,325000,325000,325000,0
|
|
20240325,183600,14923340000,325000,325000,325000,325000,0
|
|
20240325,183500,14923340000,325000,325000,325000,325000,0
|
|
20240325,183400,14923340000,325000,325000,325000,325000,0
|
|
20240325,183300,14923340000,325000,325000,325000,325000,0
|
|
20240325,183200,14923340000,325000,325000,325000,325000,0
|
|
20240325,183100,14923340000,325000,325000,325000,325000,0
|
|
20240325,183000,14923340000,325000,325000,325000,325000,0
|
|
20240325,182900,14923340000,325000,325000,325000,325000,875
|
|
20240325,182800,14923340000,325000,325000,325000,325000,0
|
|
20240325,182700,14923340000,325000,325000,325000,325000,0
|
|
20240325,182600,14923340000,325000,325000,325000,325000,0
|
|
20240325,182500,14923340000,325000,325000,325000,325000,0
|
|
20240325,182400,14923340000,325000,325000,325000,325000,0
|
|
20240325,182300,14923340000,325000,325000,325000,325000,0
|
|
20240325,182200,14923340000,325000,325000,325000,325000,0
|
|
20240325,182100,14923340000,325000,325000,325000,325000,0
|
|
20240325,182000,14923340000,325000,325000,325000,325000,0
|
|
20240325,181900,14923340000,325000,325000,325000,325000,0
|
|
20240325,181800,14923340000,325000,325000,325000,325000,0
|
|
20240325,181700,14923340000,325000,325000,325000,325000,0
|
|
20240325,181600,14923340000,325000,325000,325000,325000,0
|
|
20240325,181500,14923340000,325000,325000,325000,325000,0
|
|
20240325,181400,14923340000,325000,325000,325000,325000,0
|
|
20240325,181300,14923340000,325000,325000,325000,325000,0
|
|
20240325,181200,14923340000,325000,325000,325000,325000,0
|
|
20240325,181100,14923340000,325000,325000,325000,325000,0
|
|
20240325,181000,14923340000,325000,325000,325000,325000,0
|
|
20240325,180900,14923340000,325000,325000,325000,325000,0
|
|
20240325,180800,14923340000,325000,325000,325000,325000,0
|
|
20240325,180700,14923340000,325000,325000,325000,325000,0
|
|
20240325,180600,14923340000,325000,325000,325000,325000,0
|
|
20240325,180500,14923340000,325000,325000,325000,325000,0
|
|
20240325,180400,14923340000,325000,325000,325000,325000,0
|
|
20240325,180300,14923340000,325000,325000,325000,325000,0
|
|
20240325,180200,14923340000,325000,325000,325000,325000,0
|
|
20240325,180100,14923340000,325000,325000,325000,325000,0
|
|
20240325,180000,14923340000,325000,325000,325000,325000,0
|
|
20240325,175900,14923340000,325000,325000,325000,325000,875
|
|
20240325,175800,14923340000,325000,325000,325000,325000,0
|
|
20240325,175700,14923340000,325000,325000,325000,325000,0
|
|
20240325,175600,14923340000,325000,325000,325000,325000,0
|
|
20240325,175500,14923340000,325000,325000,325000,325000,0
|
|
20240325,175400,14923340000,325000,325000,325000,325000,0
|
|
20240325,175300,14923340000,325000,325000,325000,325000,0
|
|
20240325,175200,14923340000,325000,325000,325000,325000,0
|
|
20240325,175100,14923340000,325000,325000,325000,325000,0
|
|
20240325,175000,14923340000,325000,325000,325000,325000,0
|
|
20240325,174900,14923340000,325000,325000,325000,325000,0
|
|
20240325,174800,14923340000,325000,325000,325000,325000,0
|
|
20240325,174700,14923340000,325000,325000,325000,325000,0
|
|
20240325,174600,14923340000,325000,325000,325000,325000,0
|
|
20240325,174500,14923340000,325000,325000,325000,325000,0
|
|
20240325,174400,14923340000,325000,325000,325000,325000,0
|
|
20240325,174300,14923340000,325000,325000,325000,325000,0
|
|
20240325,174200,14923340000,325000,325000,325000,325000,0
|
|
20240325,174100,14923340000,325000,325000,325000,325000,0
|
|
20240325,174000,14923340000,325000,325000,325000,325000,0
|
|
20240325,173900,14923340000,325000,325000,325000,325000,0
|
|
20240325,173800,14923340000,325000,325000,325000,325000,0
|
|
20240325,173700,14923340000,325000,325000,325000,325000,0
|
|
20240325,173600,14923340000,325000,325000,325000,325000,0
|
|
20240325,173500,14923340000,325000,325000,325000,325000,0
|
|
20240325,173400,14923340000,325000,325000,325000,325000,0
|
|
20240325,173300,14923340000,325000,325000,325000,325000,0
|
|
20240325,173200,14923340000,325000,325000,325000,325000,0
|
|
20240325,173100,14923340000,325000,325000,325000,325000,0
|
|
20240325,173000,14923340000,325000,325000,325000,325000,0
|
|
20240325,172900,14923340000,325000,325000,325000,325000,875
|
|
20240325,172800,14923340000,325000,325000,325000,325000,0
|
|
20240325,172700,14923340000,325000,325000,325000,325000,0
|
|
20240325,172600,14923340000,325000,325000,325000,325000,0
|
|
20240325,172500,14923340000,325000,325000,325000,325000,0
|
|
20240325,172400,14923340000,325000,325000,325000,325000,0
|
|
20240325,172300,14923340000,325000,325000,325000,325000,0
|
|
20240325,172200,14923340000,325000,325000,325000,325000,0
|
|
20240325,172100,14923340000,325000,325000,325000,325000,0
|
|
20240325,172000,14923340000,325000,325000,325000,325000,0
|
|
20240325,171900,14923340000,325000,325000,325000,325000,0
|
|
20240325,171800,14923340000,325000,325000,325000,325000,0
|
|
20240325,171700,14923340000,325000,325000,325000,325000,0
|
|
20240325,171600,14923340000,325000,325000,325000,325000,0
|
|
20240325,171500,14923340000,325000,325000,325000,325000,0
|
|
20240325,171400,14923340000,325000,325000,325000,325000,0
|
|
20240325,171300,14923340000,325000,325000,325000,325000,0
|
|
20240325,171200,14923340000,325000,325000,325000,325000,0
|
|
20240325,171100,14923340000,325000,325000,325000,325000,0
|
|
20240325,171000,14923340000,325000,325000,325000,325000,0
|
|
20240325,170900,14923340000,325000,325000,325000,325000,0
|
|
20240325,170800,14923340000,325000,325000,325000,325000,0
|
|
20240325,170700,14923340000,325000,325000,325000,325000,0
|
|
20240325,170600,14923340000,325000,325000,325000,325000,0
|
|
20240325,170500,14923340000,325000,325000,325000,325000,0
|
|
20240325,170400,14923340000,325000,325000,325000,325000,0
|
|
20240325,170300,14923340000,325000,325000,325000,325000,0
|
|
20240325,170200,14923340000,325000,325000,325000,325000,0
|
|
20240325,170100,14923340000,325000,325000,325000,325000,0
|
|
20240325,170000,14923340000,325000,325000,325000,325000,0
|
|
20240325,165900,14923340000,325000,325000,325000,325000,875
|
|
20240325,165800,14923340000,325000,325000,325000,325000,0
|
|
20240325,165700,14923340000,325000,325000,325000,325000,0
|
|
20240325,165600,14923340000,325000,325000,325000,325000,0
|
|
20240325,165500,14923340000,325000,325000,325000,325000,0
|
|
20240325,165400,14923340000,325000,325000,325000,325000,0
|
|
20240325,165300,14923340000,325000,325000,325000,325000,0
|
|
20240325,165200,14923340000,325000,325000,325000,325000,0
|
|
20240325,165100,14923340000,325000,325000,325000,325000,0
|
|
20240325,165000,14923340000,325000,325000,325000,325000,0
|
|
20240325,164900,14923340000,325000,325000,325000,325000,0
|
|
20240325,164800,14923340000,325000,325000,325000,325000,0
|
|
20240325,164700,14923340000,325000,325000,325000,325000,0
|
|
20240325,164600,14923340000,325000,325000,325000,325000,0
|
|
20240325,164500,14923340000,325000,325000,325000,325000,0
|
|
20240325,164400,14923340000,325000,325000,325000,325000,0
|
|
20240325,164300,14923340000,325000,325000,325000,325000,0
|
|
20240325,164200,14923340000,325000,325000,325000,325000,0
|
|
20240325,164100,14923340000,325000,325000,325000,325000,0
|
|
20240325,164000,14923340000,325000,325000,325000,325000,0
|
|
20240325,163900,14923340000,325000,325000,325000,325000,0
|
|
20240325,163800,14923340000,325000,325000,325000,325000,0
|
|
20240325,163700,14923340000,325000,325000,325000,325000,0
|
|
20240325,163600,14923340000,325000,325000,325000,325000,0
|
|
20240325,163500,14923340000,325000,325000,325000,325000,0
|
|
20240325,163400,14923340000,325000,325000,325000,325000,0
|
|
20240325,163300,14923340000,325000,325000,325000,325000,0
|
|
20240325,163200,14923340000,325000,325000,325000,325000,0
|
|
20240325,163100,14923340000,325000,325000,325000,325000,0
|
|
20240325,163000,14923340000,325000,325000,325000,325000,0
|
|
20240325,162900,14923340000,325000,325000,325000,325000,875
|
|
20240325,162800,14923340000,325000,325000,325000,325000,0
|
|
20240325,162700,14923340000,325000,325000,325000,325000,0
|
|
20240325,162600,14923340000,325000,325000,325000,325000,0
|
|
20240325,162500,14923340000,325000,325000,325000,325000,0
|
|
20240325,162400,14923340000,325000,325000,325000,325000,0
|
|
20240325,162300,14923340000,325000,325000,325000,325000,0
|
|
20240325,162200,14923340000,325000,325000,325000,325000,0
|
|
20240325,162100,14923340000,325000,325000,325000,325000,0
|
|
20240325,162000,14923340000,325000,325000,325000,325000,0
|
|
20240325,161900,14923340000,325000,325000,325000,325000,0
|
|
20240325,161800,14923340000,325000,325000,325000,325000,0
|
|
20240325,161700,14923340000,325000,325000,325000,325000,0
|
|
20240325,161600,14923340000,325000,325000,325000,325000,0
|
|
20240325,161500,14923340000,325000,325000,325000,325000,0
|
|
20240325,161400,14923340000,325000,325000,325000,325000,0
|
|
20240325,161300,14923340000,325000,325000,325000,325000,0
|
|
20240325,161200,14923340000,325000,325000,325000,325000,0
|
|
20240325,161100,14923340000,325000,325000,325000,325000,0
|
|
20240325,161000,14923340000,325000,325000,325000,325000,0
|
|
20240325,160900,14923340000,325000,325000,325000,325000,0
|
|
20240325,160800,14923340000,325000,325000,325000,325000,0
|
|
20240325,160700,14923340000,325000,325000,325000,325000,0
|
|
20240325,160600,14923340000,325000,325000,325000,325000,0
|
|
20240325,160500,14923340000,325000,325000,325000,325000,0
|
|
20240325,160400,14923340000,325000,325000,325000,325000,0
|
|
20240325,160300,14923340000,325000,325000,325000,325000,0
|
|
20240325,160200,14923340000,325000,325000,325000,325000,0
|
|
20240325,160100,14923340000,325000,325000,325000,325000,0
|
|
20240325,160000,14923340000,325000,325000,325000,325000,0
|
|
20240325,155900,14923340000,325000,325000,325000,325000,875
|
|
20240325,155800,14923340000,325000,325000,325000,325000,0
|
|
20240325,155700,14923340000,325000,325000,325000,325000,0
|
|
20240325,155600,14923340000,325000,325000,325000,325000,0
|
|
20240325,155500,14923340000,325000,325000,325000,325000,0
|
|
20240325,155400,14923340000,325000,325000,325000,325000,0
|
|
20240325,155300,14923340000,325000,325000,325000,325000,0
|
|
20240325,155200,14923340000,325000,325000,325000,325000,0
|
|
20240325,155100,14923340000,325000,325000,325000,325000,0
|
|
20240325,155000,14923340000,325000,325000,325000,325000,0
|
|
20240325,154900,14923340000,325000,325000,325000,325000,0
|
|
20240325,154800,14923340000,325000,325000,325000,325000,0
|
|
20240325,154700,14923340000,325000,325000,325000,325000,0
|
|
20240325,154600,14923340000,325000,325000,325000,325000,0
|
|
20240325,154500,14923340000,325000,325000,325000,325000,0
|
|
20240325,154400,14923340000,325000,325000,325000,325000,0
|
|
20240325,154300,14923340000,325000,325000,325000,325000,0
|
|
20240325,154200,14923340000,325000,325000,325000,325000,0
|
|
20240325,154100,14923340000,325000,325000,325000,325000,0
|
|
20240325,154000,14923340000,325000,325000,325000,325000,0
|
|
20240325,153900,14923340000,325000,325000,325000,325000,0
|
|
20240325,153800,14923340000,325000,325000,325000,325000,0
|
|
20240325,153700,14923340000,325000,325000,325000,325000,0
|
|
20240325,153600,14923340000,325000,325000,325000,325000,0
|
|
20240325,153500,14923340000,325000,325000,325000,325000,0
|
|
20240325,153400,14923340000,325000,325000,325000,325000,0
|
|
20240325,153300,14923340000,325000,325000,325000,325000,0
|
|
20240325,153200,14923340000,325000,325000,325000,325000,0
|
|
20240325,153100,14923340000,325000,325000,325000,325000,0
|
|
20240325,153000,14923340000,325000,325000,325000,325000,875
|
|
20240325,152900,14638965000,325500,325500,325500,325500,0
|
|
20240325,152800,14638965000,325500,325500,325500,325500,0
|
|
20240325,152700,14638965000,325500,325500,325500,325500,0
|
|
20240325,152600,14638965000,325500,325500,325500,325500,0
|
|
20240325,152500,14638965000,325500,325500,325500,325500,0
|
|
20240325,152400,14638965000,325500,325500,325500,325500,0
|
|
20240325,152300,14638965000,325500,325500,325500,325500,0
|
|
20240325,152200,14638965000,325500,325500,325500,325500,0
|
|
20240325,152100,14638965000,325500,325500,325500,325500,0
|
|
20240325,152000,14638965000,325500,325500,325500,325500,0
|
|
20240325,151900,14638965000,325500,325000,325500,325000,153
|
|
20240325,151800,14589189500,325000,325000,325000,324500,33
|
|
20240325,151700,14578465000,324500,324500,325000,324500,31
|
|
20240325,151600,14568398500,325000,324500,325000,324500,111
|
|
20240325,151500,14532341000,324500,324500,325000,324500,206
|
|
20240325,151400,14465490000,324500,324500,325000,324500,44
|
|
20240325,151300,14451206500,325000,324500,325000,324500,33
|
|
20240325,151200,14440494500,324500,324500,325000,324500,14
|
|
20240325,151100,14435950500,325000,324500,325000,324500,13
|
|
20240325,151000,14431729000,324500,324500,325000,324500,48
|
|
20240325,150900,14416149500,325000,324500,325000,324500,34
|
|
20240325,150800,14405114500,324500,324500,325000,324500,63
|
|
20240325,150700,14384669000,324500,324500,325000,324500,52
|
|
20240325,150600,14367784500,324500,324500,325000,324500,34
|
|
20240325,150500,14356747500,325000,325000,325000,324500,29
|
|
20240325,150400,14347325500,325000,324500,325000,324500,54
|
|
20240325,150300,14329790000,324500,324500,325000,324000,75
|
|
20240325,150200,14305450500,324500,324500,324500,324000,158
|
|
20240325,150100,14254252000,324500,324000,324500,324000,41
|
|
20240325,150000,14240949500,324000,324000,324500,324000,56
|
|
20240325,145900,14222797000,324000,324500,324500,324000,292
|
|
20240325,145800,14128060500,324500,324500,325000,324500,76
|
|
20240325,145700,14103395500,324500,324500,325000,324500,37
|
|
20240325,145600,14091388000,324500,324500,324500,324500,22
|
|
20240325,145500,14084249000,324500,324500,325000,324500,57
|
|
20240325,145400,14065742500,324500,324500,324500,324500,30
|
|
20240325,145300,14056007500,324500,324500,325000,324500,15
|
|
20240325,145200,14051137500,324500,325000,325000,324500,49
|
|
20240325,145100,14035219000,324500,324500,325000,324500,10
|
|
20240325,145000,14031972000,325000,324500,325000,324500,19
|
|
20240325,144900,14025806000,324500,324500,325000,324500,35
|
|
20240325,144800,14014433000,324500,324500,325000,324500,23
|
|
20240325,144700,14006964500,324500,324500,325000,324500,30
|
|
20240325,144600,13997220500,324500,324500,325000,324500,21
|
|
20240325,144500,13990404500,324500,325000,325000,324500,10
|
|
20240325,144400,13987156000,324500,324500,325000,324500,18
|
|
20240325,144300,13981314000,325000,324500,325000,324500,28
|
|
20240325,144200,13972219500,324500,324500,324500,324500,38
|
|
20240325,144100,13959888500,325000,324500,325000,324500,63
|
|
20240325,144000,13939444500,324000,324000,324500,324000,20
|
|
20240325,143900,13932961500,324000,324500,324500,324000,25
|
|
20240325,143800,13924854500,324000,324000,324500,324000,122
|
|
20240325,143700,13885272500,324000,324000,324500,324000,65
|
|
20240325,143600,13864182500,324000,324000,324500,324000,122
|
|
20240325,143500,13824606000,324500,324000,324500,324000,21
|
|
20240325,143400,13817799000,324000,324000,324000,324000,14
|
|
20240325,143300,13813263000,324000,324000,324000,324000,4
|
|
20240325,143200,13811967000,324000,324000,324500,324000,46
|
|
20240325,143100,13797061000,324000,324000,324000,323500,16
|
|
20240325,143000,13791877500,323500,323500,324000,323500,26
|
|
20240325,142900,13783463500,323500,323500,324000,323500,299
|
|
20240325,142800,13686661500,323500,323500,324000,323500,314
|
|
20240325,142700,13584959000,323500,323500,324000,323500,55
|
|
20240325,142600,13567161500,323500,323500,324000,323500,69
|
|
20240325,142500,13544839500,323500,323500,323500,323500,59
|
|
20240325,142400,13525753000,323500,323500,324000,323500,48
|
|
20240325,142300,13510224000,323500,323500,324000,323500,61
|
|
20240325,142200,13490489500,323500,323500,324000,323500,58
|
|
20240325,142100,13471723500,323500,323500,324000,323500,102
|
|
20240325,142000,13438718000,323500,323500,324000,323500,142
|
|
20240325,141900,13392754000,323500,324000,324000,323500,126
|
|
20240325,141800,13351991000,324000,323500,324000,323500,95
|
|
20240325,141700,13321244500,323500,323500,324000,323500,94
|
|
20240325,141600,13290833500,323500,323500,324000,323500,95
|
|
20240325,141500,13260076000,323500,323500,324000,323500,80
|
|
20240325,141400,13234195500,323500,323500,324000,323500,59
|
|
20240325,141300,13215108000,323500,323500,323500,323500,62
|
|
20240325,141200,13195051000,323500,323500,323500,323500,49
|
|
20240325,141100,13179199500,323500,323500,323500,323500,68
|
|
20240325,141000,13157201500,323500,323500,324000,323500,72
|
|
20240325,140900,13133902000,323500,323500,323500,323500,93
|
|
20240325,140800,13103816500,323500,323500,323500,323500,129
|
|
20240325,140700,13062085000,323500,323500,324000,323500,763
|
|
20240325,140600,12815250500,323500,323500,324000,323500,165
|
|
20240325,140500,12761823500,323500,323500,324000,323500,93
|
|
20240325,140400,12731737500,323500,323500,323500,323500,67
|
|
20240325,140300,12710063000,323500,323500,324000,323500,96
|
|
20240325,140200,12679006000,323500,323500,324000,323500,56
|
|
20240325,140100,12660889000,323500,323500,324000,323500,59
|
|
20240325,140000,12641801000,323500,323500,324000,323500,116
|
|
20240325,135900,12604273500,323500,323500,324000,323500,75
|
|
20240325,135800,12580010500,323500,323500,324000,323500,49
|
|
20240325,135700,12564158500,323500,323500,324000,323500,150
|
|
20240325,135600,12515608500,323500,323500,323500,323500,67
|
|
20240325,135500,12493934000,323500,323500,324000,323500,117
|
|
20240325,135400,12456084000,323500,324000,324000,323500,76
|
|
20240325,135300,12431494500,324000,323500,324000,323500,77
|
|
20240325,135200,12406575500,323500,323500,324000,323500,58
|
|
20240325,135100,12387810000,323500,323500,324000,323500,136
|
|
20240325,135000,12343813000,323500,323500,323500,323500,45
|
|
20240325,134900,12329255500,323500,323500,324000,323500,161
|
|
20240325,134800,12277122000,323500,323500,323500,323500,52
|
|
20240325,134700,12260300000,324000,323500,324000,323500,79
|
|
20240325,134600,12234741000,323500,323500,324000,323500,63
|
|
20240325,134500,12214353500,323500,323500,324000,323500,99
|
|
20240325,134400,12182326000,323500,323500,324000,323500,84
|
|
20240325,134300,12155151500,323500,323500,324000,323500,53
|
|
20240325,134200,12138005500,323500,323500,323500,323500,80
|
|
20240325,134100,12112125500,323500,323500,323500,323500,55
|
|
20240325,134000,12094333000,323500,323500,324000,323500,60
|
|
20240325,133900,12074922500,324000,323500,324000,323500,83
|
|
20240325,133800,12048069500,323500,323500,324000,323500,75
|
|
20240325,133700,12023803000,324000,323500,324000,323500,102
|
|
20240325,133600,11990791000,323500,323500,324000,323500,89
|
|
20240325,133500,11961999000,324000,323500,324000,323500,55
|
|
20240325,133400,11944205500,323500,323500,324000,323500,114
|
|
20240325,133300,11907300500,323500,323500,323500,323500,62
|
|
20240325,133200,11887243500,323500,323500,323500,323500,49
|
|
20240325,133100,11871392000,323500,323500,324000,323500,68
|
|
20240325,133000,11849392500,323500,323500,324000,323500,61
|
|
20240325,132900,11829658000,323500,323500,324000,323500,33
|
|
20240325,132800,11818981000,324000,323500,324000,323500,77
|
|
20240325,132700,11794060500,323500,323500,324000,323500,29
|
|
20240325,132600,11784678000,323500,324500,324500,323500,458
|
|
20240325,132500,11636292500,324000,324000,324000,324000,26
|
|
20240325,132400,11627868500,324000,324000,324000,324000,50
|
|
20240325,132300,11611668500,324000,324000,324000,324000,24
|
|
20240325,132200,11603892500,324000,324000,324500,324000,53
|
|
20240325,132100,11586715500,324000,324000,324000,324000,41
|
|
20240325,132000,11573431500,324000,324500,324500,324000,36
|
|
20240325,131900,11561767000,324000,324000,324000,324000,52
|
|
20240325,131800,11544919000,324000,324000,324000,324000,102
|
|
20240325,131700,11511871000,324000,324000,324000,324000,48
|
|
20240325,131600,11496319000,324000,324000,324000,324000,33
|
|
20240325,131500,11485627000,324000,324000,324500,324000,39
|
|
20240325,131400,11472990000,324000,324000,324000,324000,69
|
|
20240325,131300,11450634000,324000,324000,324000,324000,31
|
|
20240325,131200,11440590000,324000,324000,324000,324000,51
|
|
20240325,131100,11424066000,324500,324000,324500,324000,85
|
|
20240325,131000,11396521500,324000,324000,324500,324000,96
|
|
20240325,130900,11365403000,324000,324000,324500,324000,41
|
|
20240325,130800,11352117500,324000,324500,324500,324000,56
|
|
20240325,130700,11333967500,324000,324000,324500,324000,33
|
|
20240325,130600,11323275000,324000,324000,324500,324000,76
|
|
20240325,130500,11298637000,324000,324000,324500,324000,603
|
|
20240325,130400,11103255500,324000,324000,324000,324000,31
|
|
20240325,130300,11093211500,324000,324000,324000,324000,90
|
|
20240325,130200,11064051500,324000,324000,324000,324000,499
|
|
20240325,130100,10902375500,324000,324000,324500,324000,168
|
|
20240325,130000,10847934000,324000,324000,324500,324000,38
|
|
20240325,125900,10835616000,324000,324000,324500,324000,241
|
|
20240325,125800,10757522000,324000,324000,324000,324000,30
|
|
20240325,125700,10747802000,324000,324000,324000,324000,18
|
|
20240325,125600,10741970000,324000,324000,324500,324000,63
|
|
20240325,125500,10721557500,324000,324000,324500,324000,14
|
|
20240325,125400,10717021000,324000,324000,324500,324000,57
|
|
20240325,125300,10698545500,324000,324000,324000,324000,35
|
|
20240325,125200,10687205500,324000,324000,324500,324000,47
|
|
20240325,125100,10671962500,324000,324000,324500,324000,71
|
|
20240325,125000,10648942000,324500,324500,324500,324000,160
|
|
20240325,124900,10597027500,324500,324500,324500,324000,13
|
|
20240325,124800,10592814000,324000,324500,324500,324000,28
|
|
20240325,124700,10583741500,324000,324000,324500,324000,32
|
|
20240325,124600,10573371500,324000,324000,324500,324000,38
|
|
20240325,124500,10561054000,324000,324000,324000,324000,29
|
|
20240325,124400,10551658000,324000,324500,324500,324000,37
|
|
20240325,124300,10539657000,324000,324000,324500,324000,24
|
|
20240325,124200,10531874000,324500,324500,324500,324000,48
|
|
20240325,124100,10516303500,324000,324000,324500,324000,83
|
|
20240325,124000,10489408500,324000,324000,324500,324000,153
|
|
20240325,123900,10439836000,324000,324000,324000,324000,18
|
|
20240325,123800,10434004000,324000,324000,324500,324000,32
|
|
20240325,123700,10423626500,324000,324000,324500,324000,28
|
|
20240325,123600,10414552000,324000,324500,324500,324000,65
|
|
20240325,123500,10393481500,324500,324000,324500,324000,21
|
|
20240325,123400,10386672500,324000,324500,325000,324000,235
|
|
20240325,123300,10310417500,324500,324500,324500,324500,80
|
|
20240325,123200,10284457500,324500,324500,325000,324500,18
|
|
20240325,123100,10278616000,324500,324500,324500,324500,133
|
|
20240325,123000,10235457500,324500,325000,325000,324500,18
|
|
20240325,122900,10229615000,324500,324500,325000,324500,41
|
|
20240325,122800,10216306000,324500,324500,324500,324500,5
|
|
20240325,122700,10214683500,324500,324500,325000,324500,25
|
|
20240325,122600,10206570500,324500,324500,325000,324500,21
|
|
20240325,122500,10199755500,324500,324500,324500,324500,17
|
|
20240325,122400,10194239000,324500,324500,325000,324500,32
|
|
20240325,122300,10183853000,324500,324500,324500,324500,226
|
|
20240325,122200,10110516000,324500,324500,325000,324500,26
|
|
20240325,122100,10102074000,324500,324500,325000,324500,184
|
|
20240325,122000,10042340500,324500,324500,324500,324500,10
|
|
20240325,121900,10039095500,324500,324500,325000,324500,31
|
|
20240325,121800,10029035000,324500,324500,324500,324500,15
|
|
20240325,121700,10024167500,324500,324500,324500,324500,45
|
|
20240325,121600,10009565000,324500,325000,325000,324500,36
|
|
20240325,121500,9997882500,324500,325000,325000,324500,48
|
|
20240325,121400,9982304500,324500,324500,324500,324500,10
|
|
20240325,121300,9979059500,324500,324500,325000,324500,24
|
|
20240325,121200,9971266000,324500,324500,324500,324500,12
|
|
20240325,121100,9967372000,324500,324500,325000,324500,8
|
|
20240325,121000,9964775000,324500,324500,324500,324500,28
|
|
20240325,120900,9955689000,324500,324500,324500,324500,11
|
|
20240325,120800,9952119500,324500,324500,324500,324500,128
|
|
20240325,120700,9910583500,324500,324500,325000,324500,63
|
|
20240325,120600,9890131500,324500,324500,325000,324500,17
|
|
20240325,120500,9884614500,324500,324500,324500,324500,34
|
|
20240325,120400,9873581500,324500,325000,325000,324500,28
|
|
20240325,120300,9864494500,324500,324500,325000,324500,17
|
|
20240325,120200,9858973500,324500,325000,325000,324500,20
|
|
20240325,120100,9852482500,324500,324500,325000,324500,15
|
|
20240325,120000,9847614000,324500,324500,324500,324500,34
|
|
20240325,115900,9836581000,324500,324500,325000,324500,30
|
|
20240325,115800,9826845500,325000,324500,325000,324500,17
|
|
20240325,115700,9821327000,324500,325000,325000,324500,15
|
|
20240325,115600,9816458000,324500,324500,324500,324500,12
|
|
20240325,115500,9812564000,324500,324500,324500,324500,12
|
|
20240325,115400,9808670000,325000,324500,325000,324500,17
|
|
20240325,115300,9803153000,324500,324500,324500,324500,225
|
|
20240325,115200,9730140500,324500,325000,325000,324500,13
|
|
20240325,115100,9725919500,324500,324500,325000,324500,70
|
|
20240325,115000,9703170500,325000,324500,325000,324500,123
|
|
20240325,114900,9663204000,324500,325000,325000,324500,37
|
|
20240325,114800,9651196500,325000,324500,325000,324500,4
|
|
20240325,114700,9649898000,324500,324500,324500,324500,12
|
|
20240325,114600,9646004000,324500,324500,325000,324500,50
|
|
20240325,114500,9629762000,325000,324500,325000,324500,43
|
|
20240325,114400,9615808000,324500,324500,324500,324500,12
|
|
20240325,114300,9611914000,324500,324500,324500,324500,13
|
|
20240325,114200,9607695500,324500,324500,324500,324500,11
|
|
20240325,114100,9604126000,325000,324500,325000,324500,14
|
|
20240325,114000,9599581000,325000,325000,325000,324500,31
|
|
20240325,113900,9589512000,325000,325000,325000,324500,13
|
|
20240325,113800,9585290000,325000,325000,325000,324500,59
|
|
20240325,113700,9566143000,324500,324500,325000,324500,20
|
|
20240325,113600,9559648500,324500,324500,324500,324500,6
|
|
20240325,113500,9557701500,324500,324500,324500,324500,13
|
|
20240325,113400,9553483000,324500,324500,324500,324500,12
|
|
20240325,113300,9549589000,324500,324500,324500,324500,5
|
|
20240325,113200,9547966500,324500,325000,325000,324500,23
|
|
20240325,113100,9540496000,324500,324000,324500,324000,74
|
|
20240325,113000,9516487000,324000,324500,324500,324000,37
|
|
20240325,112900,9504488000,324500,324000,324500,324000,26
|
|
20240325,112800,9496059000,324000,324500,324500,324000,11
|
|
20240325,112700,9492490000,324000,324500,324500,324000,50
|
|
20240325,112600,9476272000,324000,324500,324500,324000,69
|
|
20240325,112500,9453886500,324000,324500,324500,324000,47
|
|
20240325,112400,9438638000,324500,324500,324500,324000,29
|
|
20240325,112300,9429235500,324000,324000,324500,324000,37
|
|
20240325,112200,9417235500,324000,324000,324500,324000,8
|
|
20240325,112100,9414643000,324500,324000,324500,324000,233
|
|
20240325,112000,9339122500,324000,324000,324500,324000,35
|
|
20240325,111900,9327772500,324000,324000,324500,324000,18
|
|
20240325,111800,9321935000,324000,324500,324500,324000,102
|
|
20240325,111700,9288840000,324500,324000,324500,324000,71
|
|
20240325,111600,9265803500,324500,324500,324500,324000,155
|
|
20240325,111500,9215538500,324500,324000,324500,324000,39
|
|
20240325,111400,9202896000,324000,324000,324500,324000,14
|
|
20240325,111300,9198359500,324000,324500,324500,324000,18
|
|
20240325,111200,9192523000,324500,324000,324500,324000,492
|
|
20240325,111100,9033111000,324000,323500,324000,323500,24
|
|
20240325,111000,9025346500,323500,324000,324000,323500,64
|
|
20240325,110900,9004614000,324000,323500,324000,323500,29
|
|
20240325,110800,8995226000,323500,323500,324000,323500,59
|
|
20240325,110700,8976138500,323500,323500,324000,323500,58
|
|
20240325,110600,8957374500,323500,323500,324000,323500,36
|
|
20240325,110500,8945727500,324000,324000,324000,323500,62
|
|
20240325,110400,8925666000,324000,323500,324000,323500,19
|
|
20240325,110300,8919515000,323500,324500,324500,323500,1504
|
|
20240325,110200,8431971000,324500,324500,325000,324500,46
|
|
20240325,110100,8417043500,324500,324500,325000,324500,24
|
|
20240325,110000,8409254500,325000,325000,325000,324500,12
|
|
20240325,105900,8405359500,324500,324500,325000,324500,203
|
|
20240325,105800,8339484000,324500,324500,325000,324500,21
|
|
20240325,105700,8332665500,324500,324500,325000,324500,117
|
|
20240325,105600,8294697500,324500,325000,325000,324500,52
|
|
20240325,105500,8277818000,325000,324500,325000,324500,171
|
|
20240325,105400,8222323000,324500,324500,325000,324500,56
|
|
20240325,105300,8204149000,324500,324500,325000,324500,125
|
|
20240325,105200,8163585000,324500,324500,324500,324500,13
|
|
20240325,105100,8159366500,324500,325000,325000,324500,858
|
|
20240325,105000,7880581500,325000,325500,325500,325000,1778
|
|
20240325,104900,7302727500,325000,325000,325500,325000,20
|
|
20240325,104800,7296224000,325500,325000,325500,325000,16
|
|
20240325,104700,7291021500,325000,325000,325500,325000,17
|
|
20240325,104600,7285491500,325000,325000,325500,325000,33
|
|
20240325,104500,7274761500,325500,325000,325500,325000,265
|
|
20240325,104400,7188633500,325000,325500,325500,325000,103
|
|
20240325,104300,7155154500,325000,325500,325500,325000,266
|
|
20240325,104200,7068576000,325500,326000,326000,325500,41
|
|
20240325,104100,7055225000,325500,325500,325500,325500,54
|
|
20240325,104000,7037648000,325500,325500,325500,325500,5
|
|
20240325,103900,7036020500,325500,325500,325500,325500,10
|
|
20240325,103800,7032765500,325500,325500,325500,325000,157
|
|
20240325,103700,6981676500,325500,325500,325500,325000,222
|
|
20240325,103600,6909439000,325500,325000,325500,325000,46
|
|
20240325,103500,6894475500,325500,325500,325500,325000,55
|
|
20240325,103400,6876580500,325500,325000,325500,325000,219
|
|
20240325,103300,6805301000,325000,325000,325500,325000,257
|
|
20240325,103200,6721667500,325000,325000,325500,325000,34
|
|
20240325,103100,6710610000,325000,325000,325500,325000,138
|
|
20240325,103000,6665755500,325000,326000,326000,325000,1800
|
|
20240325,102900,6080183000,325500,325500,326000,325500,24
|
|
20240325,102800,6072370500,325500,325500,326000,325500,156
|
|
20240325,102700,6021577500,325500,326000,326000,325500,9
|
|
20240325,102600,6018646500,326000,326000,326000,325500,93
|
|
20240325,102500,5988367000,326000,326000,326500,325500,1331
|
|
20240325,102400,5554524000,326500,326000,326500,326000,18
|
|
20240325,102300,5548654500,326000,326500,326500,326000,88
|
|
20240325,102200,5519962500,326500,326000,326500,326000,28
|
|
20240325,102100,5510832500,326000,326000,326500,326000,18
|
|
20240325,102000,5504961000,326500,326000,326500,326000,74
|
|
20240325,101900,5480807000,326000,326000,326500,326000,93
|
|
20240325,101800,5450464000,326000,326500,326500,326000,735
|
|
20240325,101700,5210849000,326000,326500,326500,326000,221
|
|
20240325,101600,5138797000,326000,326500,326500,326000,46
|
|
20240325,101500,5123791500,326500,326500,326500,326000,164
|
|
20240325,101400,5070307500,326500,326500,326500,326000,34
|
|
20240325,101300,5059213000,326000,326500,326500,326000,20
|
|
20240325,101200,5052684500,326000,326500,326500,326000,39
|
|
20240325,101100,5039961000,326500,326500,326500,326000,38
|
|
20240325,101000,5027558500,326500,326500,326500,326000,115
|
|
20240325,100900,4990037500,326500,326500,326500,326000,78
|
|
20240325,100800,4964583500,326500,326500,327000,326000,1285
|
|
20240325,100700,4545066000,326500,327000,327000,326500,216
|
|
20240325,100600,4474526000,326500,327000,327000,326500,184
|
|
20240325,100500,4414358500,327000,327000,327500,326500,55
|
|
20240325,100400,4396371500,326500,327000,327000,326500,183
|
|
20240325,100300,4336534000,327500,327000,327500,327000,380
|
|
20240325,100200,4212271500,327000,327000,327000,327000,20
|
|
20240325,100100,4205731500,327000,327000,327500,326500,95
|
|
20240325,100000,4174669500,326500,327000,327000,326500,38
|
|
20240325,095900,4162248000,327500,326500,327500,326500,394
|
|
20240325,095800,4033413000,326500,326500,327000,326500,76
|
|
20240325,095700,4008567500,327000,326500,327000,326500,68
|
|
20240325,095600,3986364500,326500,326500,326500,326500,19
|
|
20240325,095500,3980161000,326500,327000,327000,326500,15
|
|
20240325,095400,3975262000,327000,326500,327000,326500,28
|
|
20240325,095300,3966119500,326500,326500,326500,326500,12
|
|
20240325,095200,3962201500,326500,327000,327000,326500,19
|
|
20240325,095100,3955993000,327000,327000,327000,326500,36
|
|
20240325,095000,3944226000,327000,326500,327000,326500,69
|
|
20240325,094900,3921691500,326500,326500,327000,326500,41
|
|
20240325,094800,3908294000,326500,326500,327000,326500,14
|
|
20240325,094700,3903722000,326500,326500,327000,326500,43
|
|
20240325,094600,3889666000,326500,327000,327000,326500,14
|
|
20240325,094500,3885091500,326500,327000,327000,326500,36
|
|
20240325,094400,3873326000,327000,327000,327000,326500,255
|
|
20240325,094300,3790036500,326500,326500,327000,326500,40
|
|
20240325,094200,3776975000,326500,326500,327000,326500,70
|
|
20240325,094100,3754104500,326500,327000,327000,326500,42
|
|
20240325,094000,3740388500,326500,326500,327000,326500,73
|
|
20240325,093900,3716553000,326500,326000,326500,326000,119
|
|
20240325,093800,3677701500,326000,327000,327000,326000,204
|
|
20240325,093700,3611123000,327000,326500,327000,326500,82
|
|
20240325,093600,3584330000,326500,326000,326500,326000,189
|
|
20240325,093500,3522660500,326500,326000,326500,326000,973
|
|
20240325,093400,3205260500,326500,327500,327500,326000,1813
|
|
20240325,093300,2612957000,327500,327000,327500,327000,102
|
|
20240325,093200,2579584500,327500,327500,327500,327000,147
|
|
20240325,093100,2531502500,327500,327000,327500,327000,114
|
|
20240325,093000,2494201500,327500,327500,327500,327000,29
|
|
20240325,092900,2484704500,327000,327500,327500,327000,59
|
|
20240325,092800,2465389500,327500,327500,327500,327000,39
|
|
20240325,092700,2452635000,327000,327000,327500,327000,45
|
|
20240325,092600,2437901000,327500,328000,328000,327500,180
|
|
20240325,092500,2378925500,328000,327000,328000,327000,544
|
|
20240325,092400,2200920500,327000,327000,327500,327000,134
|
|
20240325,092300,2157095500,327500,327500,327500,327000,83
|
|
20240325,092200,2129916500,327500,327000,327500,327000,157
|
|
20240325,092100,2078511000,327500,327500,327500,327000,150
|
|
20240325,092000,2029419000,327500,328000,328000,327000,691
|
|
20240325,091900,1802993000,328000,328500,328500,328000,146
|
|
20240325,091800,1755081000,328500,329000,329500,328000,1388
|
|
20240325,091700,1298961500,329000,330000,330000,329000,116
|
|
20240325,091600,1260777000,329000,329500,329500,329000,241
|
|
20240325,091500,1181369500,329500,329000,329500,329000,95
|
|
20240325,091400,1150094500,329000,329000,329500,329000,72
|
|
20240325,091300,1126399000,329000,329000,329500,329000,87
|
|
20240325,091200,1097739000,329000,330000,330000,329000,217
|
|
20240325,091100,1026275500,330000,329500,330000,329500,111
|
|
20240325,091000,989699000,329500,329500,329500,329500,36
|
|
20240325,090900,977837000,329500,329500,330000,329000,123
|
|
20240325,090800,937321500,329500,331000,331000,329500,926
|
|
20240325,090700,631652500,330500,331000,331000,330500,111
|
|
20240325,090600,594961500,330500,331000,331000,330500,246
|
|
20240325,090500,513600000,331000,331500,331500,331000,138
|
|
20240325,090400,467914000,331500,331500,331500,331000,62
|
|
20240325,090300,447381000,331000,332000,332500,331000,612
|
|
20240325,090200,244517500,332000,333000,333000,332000,173
|
|
20240325,090100,187016500,333000,334500,334500,333000,355
|
|
20240325,090000,68491500,335000,334000,335000,334000,205
|