724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,210100,6103530500,284000,284000,284000,284000,208
|
|
20240306,210000,6103530500,284000,284000,284000,284000,0
|
|
20240306,205900,6103530500,284000,284000,284000,284000,0
|
|
20240306,205800,6103530500,284000,284000,284000,284000,0
|
|
20240306,205700,6103530500,284000,284000,284000,284000,0
|
|
20240306,205600,6103530500,284000,284000,284000,284000,0
|
|
20240306,205500,6103530500,284000,284000,284000,284000,0
|
|
20240306,205400,6103530500,284000,284000,284000,284000,0
|
|
20240306,205300,6103530500,284000,284000,284000,284000,0
|
|
20240306,205200,6103530500,284000,284000,284000,284000,0
|
|
20240306,205100,6103530500,284000,284000,284000,284000,0
|
|
20240306,205000,6103530500,284000,284000,284000,284000,0
|
|
20240306,204900,6103530500,284000,284000,284000,284000,0
|
|
20240306,204800,6103530500,284000,284000,284000,284000,0
|
|
20240306,204700,6103530500,284000,284000,284000,284000,0
|
|
20240306,204600,6103530500,284000,284000,284000,284000,0
|
|
20240306,204500,6103530500,284000,284000,284000,284000,0
|
|
20240306,204400,6103530500,284000,284000,284000,284000,0
|
|
20240306,204300,6103530500,284000,284000,284000,284000,0
|
|
20240306,204200,6103530500,284000,284000,284000,284000,0
|
|
20240306,204100,6103530500,284000,284000,284000,284000,0
|
|
20240306,204000,6103530500,284000,284000,284000,284000,0
|
|
20240306,203900,6103530500,284000,284000,284000,284000,0
|
|
20240306,203800,6103530500,284000,284000,284000,284000,0
|
|
20240306,203700,6103530500,284000,284000,284000,284000,0
|
|
20240306,203600,6103530500,284000,284000,284000,284000,0
|
|
20240306,203500,6103530500,284000,284000,284000,284000,0
|
|
20240306,203400,6103530500,284000,284000,284000,284000,0
|
|
20240306,203300,6103530500,284000,284000,284000,284000,0
|
|
20240306,203200,6103530500,284000,284000,284000,284000,0
|
|
20240306,203100,6103530500,284000,284000,284000,284000,208
|
|
20240306,203000,6103530500,284000,284000,284000,284000,0
|
|
20240306,202900,6103530500,284000,284000,284000,284000,0
|
|
20240306,202800,6103530500,284000,284000,284000,284000,0
|
|
20240306,202700,6103530500,284000,284000,284000,284000,0
|
|
20240306,202600,6103530500,284000,284000,284000,284000,0
|
|
20240306,202500,6103530500,284000,284000,284000,284000,0
|
|
20240306,202400,6103530500,284000,284000,284000,284000,0
|
|
20240306,202300,6103530500,284000,284000,284000,284000,0
|
|
20240306,202200,6103530500,284000,284000,284000,284000,0
|
|
20240306,202100,6103530500,284000,284000,284000,284000,0
|
|
20240306,202000,6103530500,284000,284000,284000,284000,0
|
|
20240306,201900,6103530500,284000,284000,284000,284000,0
|
|
20240306,201800,6103530500,284000,284000,284000,284000,0
|
|
20240306,201700,6103530500,284000,284000,284000,284000,0
|
|
20240306,201600,6103530500,284000,284000,284000,284000,0
|
|
20240306,201500,6103530500,284000,284000,284000,284000,0
|
|
20240306,201400,6103530500,284000,284000,284000,284000,0
|
|
20240306,201300,6103530500,284000,284000,284000,284000,0
|
|
20240306,201200,6103530500,284000,284000,284000,284000,0
|
|
20240306,201100,6103530500,284000,284000,284000,284000,0
|
|
20240306,201000,6103530500,284000,284000,284000,284000,0
|
|
20240306,200900,6103530500,284000,284000,284000,284000,0
|
|
20240306,200800,6103530500,284000,284000,284000,284000,0
|
|
20240306,200700,6103530500,284000,284000,284000,284000,0
|
|
20240306,200600,6103530500,284000,284000,284000,284000,0
|
|
20240306,200500,6103530500,284000,284000,284000,284000,0
|
|
20240306,200400,6103530500,284000,284000,284000,284000,0
|
|
20240306,200300,6103530500,284000,284000,284000,284000,0
|
|
20240306,200200,6103530500,284000,284000,284000,284000,0
|
|
20240306,200100,6103530500,284000,284000,284000,284000,208
|
|
20240306,200000,6103530500,284000,284000,284000,284000,0
|
|
20240306,195900,6103530500,284000,284000,284000,284000,0
|
|
20240306,195800,6103530500,284000,284000,284000,284000,0
|
|
20240306,195700,6103530500,284000,284000,284000,284000,0
|
|
20240306,195600,6103530500,284000,284000,284000,284000,0
|
|
20240306,195500,6103530500,284000,284000,284000,284000,0
|
|
20240306,195400,6103530500,284000,284000,284000,284000,0
|
|
20240306,195300,6103530500,284000,284000,284000,284000,0
|
|
20240306,195200,6103530500,284000,284000,284000,284000,0
|
|
20240306,195100,6103530500,284000,284000,284000,284000,0
|
|
20240306,195000,6103530500,284000,284000,284000,284000,0
|
|
20240306,194900,6103530500,284000,284000,284000,284000,0
|
|
20240306,194800,6103530500,284000,284000,284000,284000,0
|
|
20240306,194700,6103530500,284000,284000,284000,284000,0
|
|
20240306,194600,6103530500,284000,284000,284000,284000,0
|
|
20240306,194500,6103530500,284000,284000,284000,284000,0
|
|
20240306,194400,6103530500,284000,284000,284000,284000,0
|
|
20240306,194300,6103530500,284000,284000,284000,284000,0
|
|
20240306,194200,6103530500,284000,284000,284000,284000,0
|
|
20240306,194100,6103530500,284000,284000,284000,284000,0
|
|
20240306,194000,6103530500,284000,284000,284000,284000,0
|
|
20240306,193900,6103530500,284000,284000,284000,284000,0
|
|
20240306,193800,6103530500,284000,284000,284000,284000,0
|
|
20240306,193700,6103530500,284000,284000,284000,284000,0
|
|
20240306,193600,6103530500,284000,284000,284000,284000,0
|
|
20240306,193500,6103530500,284000,284000,284000,284000,0
|
|
20240306,193400,6103530500,284000,284000,284000,284000,0
|
|
20240306,193300,6103530500,284000,284000,284000,284000,0
|
|
20240306,193200,6103530500,284000,284000,284000,284000,0
|
|
20240306,193100,6103530500,284000,284000,284000,284000,208
|
|
20240306,193000,6103530500,284000,284000,284000,284000,0
|
|
20240306,192900,6103530500,284000,284000,284000,284000,0
|
|
20240306,192800,6103530500,284000,284000,284000,284000,0
|
|
20240306,192700,6103530500,284000,284000,284000,284000,0
|
|
20240306,192600,6103530500,284000,284000,284000,284000,0
|
|
20240306,192500,6103530500,284000,284000,284000,284000,0
|
|
20240306,192400,6103530500,284000,284000,284000,284000,0
|
|
20240306,192300,6103530500,284000,284000,284000,284000,0
|
|
20240306,192200,6103530500,284000,284000,284000,284000,0
|
|
20240306,192100,6103530500,284000,284000,284000,284000,0
|
|
20240306,192000,6103530500,284000,284000,284000,284000,0
|
|
20240306,191900,6103530500,284000,284000,284000,284000,0
|
|
20240306,191800,6103530500,284000,284000,284000,284000,0
|
|
20240306,191700,6103530500,284000,284000,284000,284000,0
|
|
20240306,191600,6103530500,284000,284000,284000,284000,0
|
|
20240306,191500,6103530500,284000,284000,284000,284000,0
|
|
20240306,191400,6103530500,284000,284000,284000,284000,0
|
|
20240306,191300,6103530500,284000,284000,284000,284000,0
|
|
20240306,191200,6103530500,284000,284000,284000,284000,0
|
|
20240306,191100,6103530500,284000,284000,284000,284000,0
|
|
20240306,191000,6103530500,284000,284000,284000,284000,0
|
|
20240306,190900,6103530500,284000,284000,284000,284000,0
|
|
20240306,190800,6103530500,284000,284000,284000,284000,0
|
|
20240306,190700,6103530500,284000,284000,284000,284000,0
|
|
20240306,190600,6103530500,284000,284000,284000,284000,0
|
|
20240306,190500,6103530500,284000,284000,284000,284000,0
|
|
20240306,190400,6103530500,284000,284000,284000,284000,0
|
|
20240306,190300,6103530500,284000,284000,284000,284000,0
|
|
20240306,190200,6103530500,284000,284000,284000,284000,0
|
|
20240306,190100,6103530500,284000,284000,284000,284000,208
|
|
20240306,190000,6103530500,284000,284000,284000,284000,0
|
|
20240306,185900,6103530500,284000,284000,284000,284000,0
|
|
20240306,185800,6103530500,284000,284000,284000,284000,0
|
|
20240306,185700,6103530500,284000,284000,284000,284000,0
|
|
20240306,185600,6103530500,284000,284000,284000,284000,0
|
|
20240306,185500,6103530500,284000,284000,284000,284000,0
|
|
20240306,185400,6103530500,284000,284000,284000,284000,0
|
|
20240306,185300,6103530500,284000,284000,284000,284000,0
|
|
20240306,185200,6103530500,284000,284000,284000,284000,0
|
|
20240306,185100,6103530500,284000,284000,284000,284000,0
|
|
20240306,185000,6103530500,284000,284000,284000,284000,0
|
|
20240306,184900,6103530500,284000,284000,284000,284000,0
|
|
20240306,184800,6103530500,284000,284000,284000,284000,0
|
|
20240306,184700,6103530500,284000,284000,284000,284000,0
|
|
20240306,184600,6103530500,284000,284000,284000,284000,0
|
|
20240306,184500,6103530500,284000,284000,284000,284000,0
|
|
20240306,184400,6103530500,284000,284000,284000,284000,0
|
|
20240306,184300,6103530500,284000,284000,284000,284000,0
|
|
20240306,184200,6103530500,284000,284000,284000,284000,0
|
|
20240306,184100,6103530500,284000,284000,284000,284000,0
|
|
20240306,184000,6103530500,284000,284000,284000,284000,0
|
|
20240306,183900,6103530500,284000,284000,284000,284000,0
|
|
20240306,183800,6103530500,284000,284000,284000,284000,0
|
|
20240306,183700,6103530500,284000,284000,284000,284000,0
|
|
20240306,183600,6103530500,284000,284000,284000,284000,0
|
|
20240306,183500,6103530500,284000,284000,284000,284000,0
|
|
20240306,183400,6103530500,284000,284000,284000,284000,0
|
|
20240306,183300,6103530500,284000,284000,284000,284000,0
|
|
20240306,183200,6103530500,284000,284000,284000,284000,0
|
|
20240306,183100,6103530500,284000,284000,284000,284000,208
|
|
20240306,183000,6103530500,284000,284000,284000,284000,0
|
|
20240306,182900,6103530500,284000,284000,284000,284000,0
|
|
20240306,182800,6103530500,284000,284000,284000,284000,0
|
|
20240306,182700,6103530500,284000,284000,284000,284000,0
|
|
20240306,182600,6103530500,284000,284000,284000,284000,0
|
|
20240306,182500,6103530500,284000,284000,284000,284000,0
|
|
20240306,182400,6103530500,284000,284000,284000,284000,0
|
|
20240306,182300,6103530500,284000,284000,284000,284000,0
|
|
20240306,182200,6103530500,284000,284000,284000,284000,0
|
|
20240306,182100,6103530500,284000,284000,284000,284000,0
|
|
20240306,182000,6103530500,284000,284000,284000,284000,0
|
|
20240306,181900,6103530500,284000,284000,284000,284000,0
|
|
20240306,181800,6103530500,284000,284000,284000,284000,0
|
|
20240306,181700,6103530500,284000,284000,284000,284000,0
|
|
20240306,181600,6103530500,284000,284000,284000,284000,0
|
|
20240306,181500,6103530500,284000,284000,284000,284000,0
|
|
20240306,181400,6103530500,284000,284000,284000,284000,0
|
|
20240306,181300,6103530500,284000,284000,284000,284000,0
|
|
20240306,181200,6103530500,284000,284000,284000,284000,0
|
|
20240306,181100,6103530500,284000,284000,284000,284000,0
|
|
20240306,181000,6103530500,284000,284000,284000,284000,0
|
|
20240306,180900,6103530500,284000,284000,284000,284000,0
|
|
20240306,180800,6103530500,284000,284000,284000,284000,0
|
|
20240306,180700,6103530500,284000,284000,284000,284000,0
|
|
20240306,180600,6103530500,284000,284000,284000,284000,0
|
|
20240306,180500,6103530500,284000,284000,284000,284000,0
|
|
20240306,180400,6103530500,284000,284000,284000,284000,0
|
|
20240306,180300,6103530500,284000,284000,284000,284000,0
|
|
20240306,180200,6103530500,284000,284000,284000,284000,0
|
|
20240306,180100,6103530500,284000,284000,284000,284000,208
|
|
20240306,180000,6103530500,284000,284000,284000,284000,0
|
|
20240306,175900,6103530500,284000,284000,284000,284000,0
|
|
20240306,175800,6103530500,284000,284000,284000,284000,0
|
|
20240306,175700,6103530500,284000,284000,284000,284000,0
|
|
20240306,175600,6103530500,284000,284000,284000,284000,0
|
|
20240306,175500,6103530500,284000,284000,284000,284000,0
|
|
20240306,175400,6103530500,284000,284000,284000,284000,0
|
|
20240306,175300,6103530500,284000,284000,284000,284000,0
|
|
20240306,175200,6103530500,284000,284000,284000,284000,0
|
|
20240306,175100,6103530500,284000,284000,284000,284000,0
|
|
20240306,175000,6103530500,284000,284000,284000,284000,0
|
|
20240306,174900,6103530500,284000,284000,284000,284000,0
|
|
20240306,174800,6103530500,284000,284000,284000,284000,0
|
|
20240306,174700,6103530500,284000,284000,284000,284000,0
|
|
20240306,174600,6103530500,284000,284000,284000,284000,0
|
|
20240306,174500,6103530500,284000,284000,284000,284000,0
|
|
20240306,174400,6103530500,284000,284000,284000,284000,0
|
|
20240306,174300,6103530500,284000,284000,284000,284000,0
|
|
20240306,174200,6103530500,284000,284000,284000,284000,0
|
|
20240306,174100,6103530500,284000,284000,284000,284000,0
|
|
20240306,174000,6103530500,284000,284000,284000,284000,0
|
|
20240306,173900,6103530500,284000,284000,284000,284000,0
|
|
20240306,173800,6103530500,284000,284000,284000,284000,0
|
|
20240306,173700,6103530500,284000,284000,284000,284000,0
|
|
20240306,173600,6103530500,284000,284000,284000,284000,0
|
|
20240306,173500,6103530500,284000,284000,284000,284000,0
|
|
20240306,173400,6103530500,284000,284000,284000,284000,0
|
|
20240306,173300,6103530500,284000,284000,284000,284000,0
|
|
20240306,173200,6103530500,284000,284000,284000,284000,0
|
|
20240306,173100,6103530500,284000,284000,284000,284000,208
|
|
20240306,173000,6103530500,284000,284000,284000,284000,0
|
|
20240306,172900,6103530500,284000,284000,284000,284000,0
|
|
20240306,172800,6103530500,284000,284000,284000,284000,0
|
|
20240306,172700,6103530500,284000,284000,284000,284000,0
|
|
20240306,172600,6103530500,284000,284000,284000,284000,0
|
|
20240306,172500,6103530500,284000,284000,284000,284000,0
|
|
20240306,172400,6103530500,284000,284000,284000,284000,0
|
|
20240306,172300,6103530500,284000,284000,284000,284000,0
|
|
20240306,172200,6103530500,284000,284000,284000,284000,0
|
|
20240306,172100,6103530500,284000,284000,284000,284000,0
|
|
20240306,172000,6103530500,284000,284000,284000,284000,0
|
|
20240306,171900,6103530500,284000,284000,284000,284000,0
|
|
20240306,171800,6103530500,284000,284000,284000,284000,0
|
|
20240306,171700,6103530500,284000,284000,284000,284000,0
|
|
20240306,171600,6103530500,284000,284000,284000,284000,0
|
|
20240306,171500,6103530500,284000,284000,284000,284000,0
|
|
20240306,171400,6103530500,284000,284000,284000,284000,0
|
|
20240306,171300,6103530500,284000,284000,284000,284000,0
|
|
20240306,171200,6103530500,284000,284000,284000,284000,0
|
|
20240306,171100,6103530500,284000,284000,284000,284000,0
|
|
20240306,171000,6103530500,284000,284000,284000,284000,0
|
|
20240306,170900,6103530500,284000,284000,284000,284000,0
|
|
20240306,170800,6103530500,284000,284000,284000,284000,0
|
|
20240306,170700,6103530500,284000,284000,284000,284000,0
|
|
20240306,170600,6103530500,284000,284000,284000,284000,0
|
|
20240306,170500,6103530500,284000,284000,284000,284000,0
|
|
20240306,170400,6103530500,284000,284000,284000,284000,0
|
|
20240306,170300,6103530500,284000,284000,284000,284000,0
|
|
20240306,170200,6103530500,284000,284000,284000,284000,0
|
|
20240306,170100,6103530500,284000,284000,284000,284000,208
|
|
20240306,170000,6103530500,284000,284000,284000,284000,0
|
|
20240306,165900,6103530500,284000,284000,284000,284000,0
|
|
20240306,165800,6103530500,284000,284000,284000,284000,0
|
|
20240306,165700,6103530500,284000,284000,284000,284000,0
|
|
20240306,165600,6103530500,284000,284000,284000,284000,0
|
|
20240306,165500,6103530500,284000,284000,284000,284000,0
|
|
20240306,165400,6103530500,284000,284000,284000,284000,0
|
|
20240306,165300,6103530500,284000,284000,284000,284000,0
|
|
20240306,165200,6103530500,284000,284000,284000,284000,0
|
|
20240306,165100,6103530500,284000,284000,284000,284000,0
|
|
20240306,165000,6103530500,284000,284000,284000,284000,0
|
|
20240306,164900,6103530500,284000,284000,284000,284000,0
|
|
20240306,164800,6103530500,284000,284000,284000,284000,0
|
|
20240306,164700,6103530500,284000,284000,284000,284000,0
|
|
20240306,164600,6103530500,284000,284000,284000,284000,0
|
|
20240306,164500,6103530500,284000,284000,284000,284000,0
|
|
20240306,164400,6103530500,284000,284000,284000,284000,0
|
|
20240306,164300,6103530500,284000,284000,284000,284000,0
|
|
20240306,164200,6103530500,284000,284000,284000,284000,0
|
|
20240306,164100,6103530500,284000,284000,284000,284000,0
|
|
20240306,164000,6103530500,284000,284000,284000,284000,0
|
|
20240306,163900,6103530500,284000,284000,284000,284000,0
|
|
20240306,163800,6103530500,284000,284000,284000,284000,0
|
|
20240306,163700,6103530500,284000,284000,284000,284000,0
|
|
20240306,163600,6103530500,284000,284000,284000,284000,0
|
|
20240306,163500,6103530500,284000,284000,284000,284000,0
|
|
20240306,163400,6103530500,284000,284000,284000,284000,0
|
|
20240306,163300,6103530500,284000,284000,284000,284000,0
|
|
20240306,163200,6103530500,284000,284000,284000,284000,0
|
|
20240306,163100,6103530500,284000,284000,284000,284000,208
|
|
20240306,163000,6103530500,284000,284000,284000,284000,0
|
|
20240306,162900,6103530500,284000,284000,284000,284000,0
|
|
20240306,162800,6103530500,284000,284000,284000,284000,0
|
|
20240306,162700,6103530500,284000,284000,284000,284000,0
|
|
20240306,162600,6103530500,284000,284000,284000,284000,0
|
|
20240306,162500,6103530500,284000,284000,284000,284000,0
|
|
20240306,162400,6103530500,284000,284000,284000,284000,0
|
|
20240306,162300,6103530500,284000,284000,284000,284000,0
|
|
20240306,162200,6103530500,284000,284000,284000,284000,0
|
|
20240306,162100,6103530500,284000,284000,284000,284000,0
|
|
20240306,162000,6103530500,284000,284000,284000,284000,0
|
|
20240306,161900,6103530500,284000,284000,284000,284000,0
|
|
20240306,161800,6103530500,284000,284000,284000,284000,0
|
|
20240306,161700,6103530500,284000,284000,284000,284000,0
|
|
20240306,161600,6103530500,284000,284000,284000,284000,0
|
|
20240306,161500,6103530500,284000,284000,284000,284000,0
|
|
20240306,161400,6103530500,284000,284000,284000,284000,0
|
|
20240306,161300,6103530500,284000,284000,284000,284000,0
|
|
20240306,161200,6103530500,284000,284000,284000,284000,0
|
|
20240306,161100,6103530500,284000,284000,284000,284000,0
|
|
20240306,161000,6103530500,284000,284000,284000,284000,0
|
|
20240306,160900,6103530500,284000,284000,284000,284000,0
|
|
20240306,160800,6103530500,284000,284000,284000,284000,0
|
|
20240306,160700,6103530500,284000,284000,284000,284000,0
|
|
20240306,160600,6103530500,284000,284000,284000,284000,0
|
|
20240306,160500,6103530500,284000,284000,284000,284000,0
|
|
20240306,160400,6103530500,284000,284000,284000,284000,0
|
|
20240306,160300,6103530500,284000,284000,284000,284000,0
|
|
20240306,160200,6103530500,284000,284000,284000,284000,0
|
|
20240306,160100,6103530500,284000,284000,284000,284000,208
|
|
20240306,160000,6103530500,284000,284000,284000,284000,0
|
|
20240306,155900,6103530500,284000,284000,284000,284000,0
|
|
20240306,155800,6103530500,284000,284000,284000,284000,0
|
|
20240306,155700,6103530500,284000,284000,284000,284000,0
|
|
20240306,155600,6103530500,284000,284000,284000,284000,0
|
|
20240306,155500,6103530500,284000,284000,284000,284000,0
|
|
20240306,155400,6103530500,284000,284000,284000,284000,0
|
|
20240306,155300,6103530500,284000,284000,284000,284000,0
|
|
20240306,155200,6103530500,284000,284000,284000,284000,0
|
|
20240306,155100,6103530500,284000,284000,284000,284000,0
|
|
20240306,155000,6103530500,284000,284000,284000,284000,0
|
|
20240306,154900,6103530500,284000,284000,284000,284000,0
|
|
20240306,154800,6103530500,284000,284000,284000,284000,0
|
|
20240306,154700,6103530500,284000,284000,284000,284000,0
|
|
20240306,154600,6103530500,284000,284000,284000,284000,0
|
|
20240306,154500,6103530500,284000,284000,284000,284000,0
|
|
20240306,154400,6103530500,284000,284000,284000,284000,0
|
|
20240306,154300,6103530500,284000,284000,284000,284000,0
|
|
20240306,154200,6103530500,284000,284000,284000,284000,0
|
|
20240306,154100,6103530500,284000,284000,284000,284000,0
|
|
20240306,154000,6103530500,284000,284000,284000,284000,0
|
|
20240306,153900,6103530500,284000,284000,284000,284000,0
|
|
20240306,153800,6103530500,284000,284000,284000,284000,0
|
|
20240306,153700,6103530500,284000,284000,284000,284000,0
|
|
20240306,153600,6103530500,284000,284000,284000,284000,0
|
|
20240306,153500,6103530500,284000,284000,284000,284000,0
|
|
20240306,153400,6103530500,284000,284000,284000,284000,0
|
|
20240306,153300,6103530500,284000,284000,284000,284000,0
|
|
20240306,153200,6103530500,284000,284000,284000,284000,0
|
|
20240306,153100,6103530500,284000,284000,284000,284000,208
|
|
20240306,153000,6103530500,284000,284000,284000,284000,208
|
|
20240306,152900,6044458500,284500,284500,284500,284500,0
|
|
20240306,152800,6044458500,284500,284500,284500,284500,0
|
|
20240306,152700,6044458500,284500,284500,284500,284500,0
|
|
20240306,152600,6044458500,284500,284500,284500,284500,0
|
|
20240306,152500,6044458500,284500,284500,284500,284500,0
|
|
20240306,152400,6044458500,284500,284500,284500,284500,0
|
|
20240306,152300,6044458500,284500,284500,284500,284500,0
|
|
20240306,152200,6044458500,284500,284500,284500,284500,0
|
|
20240306,152100,6044458500,284500,284500,284500,284500,0
|
|
20240306,152000,6044458500,284500,284500,284500,284500,0
|
|
20240306,151900,6044458500,284500,284500,284500,283500,88
|
|
20240306,151800,6019423500,284500,283000,284500,283000,26
|
|
20240306,151700,6012041500,283000,284000,284000,283000,101
|
|
20240306,151600,5983407500,284000,283500,284000,283500,27
|
|
20240306,151500,5975752000,283500,283500,284000,283500,18
|
|
20240306,151400,5970648500,283500,284000,284000,283500,20
|
|
20240306,151300,5964976000,284000,284000,284000,284000,22
|
|
20240306,151200,5958728000,284000,283500,284000,283500,33
|
|
20240306,151100,5949361500,284000,283500,284500,283500,23
|
|
20240306,151000,5942830000,284000,283500,284000,283500,86
|
|
20240306,150900,5918411000,283500,283000,283500,283000,104
|
|
20240306,150800,5888945000,283000,283000,283500,283000,47
|
|
20240306,150700,5875643000,283000,283000,283500,283000,50
|
|
20240306,150600,5861492000,283000,283000,283500,283000,53
|
|
20240306,150500,5846492500,283000,283000,283000,283000,56
|
|
20240306,150400,5830644500,283500,283000,283500,283000,52
|
|
20240306,150300,5815927500,283000,282500,283000,282500,91
|
|
20240306,150200,5790192500,283000,282500,283500,282500,116
|
|
20240306,150100,5757383000,282500,282500,283000,282500,72
|
|
20240306,150000,5737032000,283000,283500,283500,282500,83
|
|
20240306,145900,5713567500,283000,282500,283500,282500,137
|
|
20240306,145800,5674816500,282500,282500,283000,282500,84
|
|
20240306,145700,5651085500,282500,283000,283500,282500,107
|
|
20240306,145600,5620814500,283000,283000,283000,282500,202
|
|
20240306,145500,5563651000,283000,283000,283500,283000,125
|
|
20240306,145400,5528274500,283500,283000,283500,283000,98
|
|
20240306,145300,5500539000,283000,283000,283500,283000,179
|
|
20240306,145200,5449879500,283500,283000,283500,283000,356
|
|
20240306,145100,5349127000,283000,283000,283500,283000,77
|
|
20240306,145000,5327335500,283000,283500,283500,283000,35
|
|
20240306,144900,5317429500,283000,283000,283500,283000,70
|
|
20240306,144800,5297618500,283000,283000,283500,283000,104
|
|
20240306,144700,5268186000,283000,283000,283500,283000,55
|
|
20240306,144600,5252619500,283000,283000,283500,283000,46
|
|
20240306,144500,5239601000,283000,283000,283500,283000,72
|
|
20240306,144400,5219221000,283000,283000,283500,283000,41
|
|
20240306,144300,5207615500,283500,283000,283500,283000,48
|
|
20240306,144200,5194029500,283000,283000,283500,283000,52
|
|
20240306,144100,5179308000,283500,283000,283500,283000,67
|
|
20240306,144000,5160339000,283000,283000,284000,283000,49
|
|
20240306,143900,5146460000,283000,283000,283500,283000,52
|
|
20240306,143800,5131741500,283000,283000,283500,283000,40
|
|
20240306,143700,5120419000,283000,283000,283500,283000,55
|
|
20240306,143600,5104851500,283000,283500,283500,283000,35
|
|
20240306,143500,5094943000,283000,283000,283000,283000,52
|
|
20240306,143400,5080227000,283500,283000,283500,283000,35
|
|
20240306,143300,5070312500,283500,283500,284000,283500,830
|
|
20240306,143200,4835005000,283500,283500,284000,283500,41
|
|
20240306,143100,4823381000,283500,283500,284000,283500,57
|
|
20240306,143000,4807221000,283500,283500,284000,283500,29
|
|
20240306,142900,4798999000,283500,284000,284000,283500,68
|
|
20240306,142800,4779718000,284000,284000,284000,284000,53
|
|
20240306,142700,4764666000,284000,284000,284500,284000,46
|
|
20240306,142600,4751600000,284000,284000,284000,284000,39
|
|
20240306,142500,4740524000,284000,284000,284000,284000,6
|
|
20240306,142400,4738820000,284500,284000,284500,284000,18
|
|
20240306,142300,4733707500,284000,284000,284500,284000,13
|
|
20240306,142200,4730015000,284000,284000,284500,284000,29
|
|
20240306,142100,4721777500,284000,284500,284500,284000,5
|
|
20240306,142000,4720355500,285000,284000,285000,284000,28
|
|
20240306,141900,4712397000,284000,284000,284500,284000,5
|
|
20240306,141800,4710976000,284000,284000,284000,284000,38
|
|
20240306,141700,4700184000,284000,284000,284500,284000,10
|
|
20240306,141600,4697343000,284000,284000,284000,284000,22
|
|
20240306,141500,4691095000,284500,284000,284500,284000,8
|
|
20240306,141400,4688822500,284500,284500,284500,284000,32
|
|
20240306,141300,4679731500,284500,283500,284500,283500,12
|
|
20240306,141200,4676323000,284000,284000,284000,283500,22
|
|
20240306,141100,4670075500,284000,284000,284000,284000,6
|
|
20240306,141000,4668371500,284000,284000,284000,284000,29
|
|
20240306,140900,4660135500,284000,284000,284500,284000,8
|
|
20240306,140800,4657863000,284000,284000,284000,284000,26
|
|
20240306,140700,4650479000,284000,284000,284500,284000,4
|
|
20240306,140600,4649342500,284000,284000,284000,284000,26
|
|
20240306,140500,4641958500,284000,284500,284500,284000,12
|
|
20240306,140400,4638546500,284000,284000,284500,284000,25
|
|
20240306,140300,4631446000,284000,283500,284500,283500,11
|
|
20240306,140200,4628322500,284000,284000,284000,283500,31
|
|
20240306,140100,4619531000,284500,283500,284500,283500,10
|
|
20240306,140000,4616692500,283500,284000,284000,283500,96
|
|
20240306,135900,4589431500,284000,284000,284000,284000,40
|
|
20240306,135800,4578071500,284500,284500,284500,284000,50
|
|
20240306,135700,4563860000,284500,284000,284500,284000,14
|
|
20240306,135600,4559881500,284500,284000,284500,284000,60
|
|
20240306,135500,4542841000,284000,284000,284000,284000,9
|
|
20240306,135400,4540285000,284000,284000,284500,284000,60
|
|
20240306,135300,4523244000,284000,284500,285000,284000,12
|
|
20240306,135200,4519833000,284000,286000,286500,284000,39
|
|
20240306,135100,4508698500,285000,287000,287000,285000,41
|
|
20240306,135000,4496998500,286000,287000,287500,286000,90
|
|
20240306,134900,4471193500,287000,285500,287000,285500,278
|
|
20240306,134800,4391555000,286000,286000,286000,285500,105
|
|
20240306,134700,4361560000,286000,285500,286000,285500,78
|
|
20240306,134600,4339262500,286000,286000,286000,285500,70
|
|
20240306,134500,4319257500,286000,286000,286000,285500,57
|
|
20240306,134400,4302962000,286000,285000,286000,285000,66
|
|
20240306,134300,4284105500,286000,286000,286000,285500,67
|
|
20240306,134200,4264956500,286000,286000,286000,285000,239
|
|
20240306,134100,4196722500,286000,284000,286000,284000,426
|
|
20240306,134000,4075294000,284500,283500,284500,283500,153
|
|
20240306,133900,4031828500,283500,283500,283500,283500,17
|
|
20240306,133800,4027009000,283500,283500,284000,283500,59
|
|
20240306,133700,4010280500,283500,283500,283500,283500,7
|
|
20240306,133600,4008296000,284000,283500,284000,283500,55
|
|
20240306,133500,3992703000,283500,283500,284000,283500,12
|
|
20240306,133400,3989300000,283500,284000,284000,283500,56
|
|
20240306,133300,3973423500,283500,283500,284000,283500,35
|
|
20240306,133200,3963500500,283500,283500,284000,283500,36
|
|
20240306,133100,3953292500,283500,283500,284000,283500,8
|
|
20240306,133000,3951023500,284000,283500,284000,283500,63
|
|
20240306,132900,3933148000,284000,283500,284000,283500,42
|
|
20240306,132800,3921240500,283500,284000,284000,283500,69
|
|
20240306,132700,3901645000,284000,283500,284500,283500,61
|
|
20240306,132600,3884342500,283500,284000,284000,283500,38
|
|
20240306,132500,3873565500,283500,283500,284000,283500,46
|
|
20240306,132400,3860523500,283500,283500,284000,283500,70
|
|
20240306,132300,3840658500,283500,283500,283500,283500,38
|
|
20240306,132200,3829885500,283500,283500,283500,283500,39
|
|
20240306,132100,3818829000,283500,283500,283500,283500,43
|
|
20240306,132000,3806638500,283500,283500,283500,283500,16
|
|
20240306,131900,3802102500,283500,283500,283500,283500,41
|
|
20240306,131800,3790479000,283500,283500,283500,283500,9
|
|
20240306,131700,3787927500,283500,283500,283500,283500,39
|
|
20240306,131600,3776871000,283500,283500,283500,283500,10
|
|
20240306,131500,3774036000,283500,283500,283500,283500,46
|
|
20240306,131400,3760995000,283500,283500,283500,283500,19
|
|
20240306,131300,3755608500,283500,283500,283500,283500,36
|
|
20240306,131200,3745402500,283500,283500,283500,283500,43
|
|
20240306,131100,3733212000,283500,283500,283500,283500,62
|
|
20240306,131000,3715635000,284000,283500,284000,283500,21
|
|
20240306,130900,3709676500,283500,283500,283500,283500,59
|
|
20240306,130800,3692950000,283500,283500,283500,283500,63
|
|
20240306,130700,3675089500,283500,283500,284000,283500,41
|
|
20240306,130600,3663465500,283500,283500,283500,283000,102
|
|
20240306,130500,3634551500,283500,283500,283500,283500,20
|
|
20240306,130400,3628881500,283500,283500,284000,283500,37
|
|
20240306,130300,3618390000,283500,283000,284000,283000,8
|
|
20240306,130200,3616122000,283000,283500,284000,283000,23
|
|
20240306,130100,3609603500,283000,283000,283500,283000,17
|
|
20240306,130000,3604789500,283000,283000,283500,283000,38
|
|
20240306,125900,3594033500,283000,283000,283500,283000,30
|
|
20240306,125800,3585542500,283500,283000,283500,283000,26
|
|
20240306,125700,3578183500,283000,283000,283000,283000,46
|
|
20240306,125600,3565165500,283000,283500,283500,283000,15
|
|
20240306,125500,3560918500,283000,283000,283000,283000,43
|
|
20240306,125400,3548749500,283000,283000,283000,283000,24
|
|
20240306,125300,3541957500,283000,283000,283000,283000,36
|
|
20240306,125200,3531769500,283000,283000,283000,283000,19
|
|
20240306,125100,3526392500,283000,283500,283500,283000,14
|
|
20240306,125000,3522429500,283000,283500,283500,283000,146
|
|
20240306,124900,3481057000,283500,283500,283500,283500,22
|
|
20240306,124800,3474820000,283500,283500,283500,283500,21
|
|
20240306,124700,3468866500,283500,283500,283500,283500,18
|
|
20240306,124600,3463763500,283500,283500,283500,283500,27
|
|
20240306,124500,3456109000,284000,283500,284000,283500,15
|
|
20240306,124400,3451856000,283500,283500,283500,283500,28
|
|
20240306,124300,3443918000,283500,283500,283500,283500,23
|
|
20240306,124200,3437397500,283500,283500,284000,283500,24
|
|
20240306,124100,3430593000,283500,284000,284000,283500,17
|
|
20240306,124000,3425771500,283500,283500,284000,283500,22
|
|
20240306,123900,3419534000,283500,283500,284000,283500,118
|
|
20240306,123800,3386027000,283500,283500,284000,283500,15
|
|
20240306,123700,3381774000,283500,283500,284000,283500,21
|
|
20240306,123600,3375817500,283500,283500,283500,283500,27
|
|
20240306,123500,3368163000,283500,283500,283500,283500,58
|
|
20240306,123400,3351720000,283500,283500,283500,283000,24
|
|
20240306,123300,3344918000,283000,283000,283500,283000,16
|
|
20240306,123200,3340388500,283000,283000,283500,283000,31
|
|
20240306,123100,3331614500,283000,283500,283500,283000,21
|
|
20240306,123000,3325671000,283500,283000,283500,283000,22
|
|
20240306,122900,3319443000,283500,283500,283500,283500,12
|
|
20240306,122800,3316041000,283000,283000,283000,283000,46
|
|
20240306,122700,3303023000,283500,283500,283500,283000,12
|
|
20240306,122600,3299622500,283500,283500,283500,283000,55
|
|
20240306,122500,3284033500,283000,283000,283000,283000,63
|
|
20240306,122400,3266204500,283000,283000,283500,283000,25
|
|
20240306,122300,3259128000,283500,283000,283500,283000,16
|
|
20240306,122200,3254599500,283000,283500,283500,283000,11
|
|
20240306,122100,3251485500,283500,283500,283500,283000,52
|
|
20240306,122000,3236750000,283500,283500,284000,283500,26
|
|
20240306,121900,3229378500,283500,283500,284000,283500,124
|
|
20240306,121800,3194222000,283500,283500,284000,283500,34
|
|
20240306,121700,3184582000,284000,283500,284000,283500,23
|
|
20240306,121600,3178059000,283500,283500,283500,283500,23
|
|
20240306,121500,3171538500,283500,283500,284000,283500,16
|
|
20240306,121400,3167001500,283500,283500,283500,283500,35
|
|
20240306,121300,3157079000,283500,283500,283500,283500,16
|
|
20240306,121200,3152543000,283500,283500,283500,283500,19
|
|
20240306,121100,3147156500,283500,283500,283500,283500,17
|
|
20240306,121000,3142337000,283500,283500,283500,283500,20
|
|
20240306,120900,3136667000,283500,283500,284000,283500,31
|
|
20240306,120800,3127878000,283500,283500,284000,283500,22
|
|
20240306,120700,3121636500,283500,283500,283500,283500,29
|
|
20240306,120600,3113415000,283500,283500,283500,283500,15
|
|
20240306,120500,3109162500,283500,283500,283500,283500,27
|
|
20240306,120400,3101508000,284000,283500,284000,283500,12
|
|
20240306,120300,3098105000,283500,283500,283500,283500,34
|
|
20240306,120200,3088466000,283500,283500,284000,283500,47
|
|
20240306,120100,3075127000,283500,283500,284000,283500,36
|
|
20240306,120000,3064920000,283500,283500,284000,283500,25
|
|
20240306,115900,3057831500,283500,283500,283500,283500,16
|
|
20240306,115800,3053295500,283500,283500,283500,283500,28
|
|
20240306,115700,3045357500,283500,283500,284000,283500,18
|
|
20240306,115600,3040254000,283500,283500,284000,283500,46
|
|
20240306,115500,3027199500,283500,283500,283500,283500,49
|
|
20240306,115400,3013308000,283500,283500,283500,283500,33
|
|
20240306,115300,3003952500,283500,283500,284000,283500,21
|
|
20240306,115200,2997994000,283500,283500,283500,283500,23
|
|
20240306,115100,2991473500,283500,283500,283500,283500,33
|
|
20240306,115000,2982118000,283500,283500,283500,283500,12
|
|
20240306,114900,2978716000,283500,284000,284000,283500,251
|
|
20240306,114800,2907545000,284000,283500,284000,283500,64
|
|
20240306,114700,2889376000,283500,283500,283500,283500,154
|
|
20240306,114600,2845717000,283500,283500,284000,283500,22
|
|
20240306,114500,2839479500,283500,283500,284000,283500,73
|
|
20240306,114400,2818783000,283500,283500,284000,283500,17
|
|
20240306,114300,2813963000,283500,283500,284000,283500,76
|
|
20240306,114200,2792406500,283500,283500,283500,283500,13
|
|
20240306,114100,2788721000,283500,283500,283500,283500,21
|
|
20240306,114000,2782767500,283500,283500,283500,283500,30
|
|
20240306,113900,2774262500,283500,283500,284000,283500,32
|
|
20240306,113800,2765188500,283500,283500,283500,283500,27
|
|
20240306,113700,2757534000,283500,283500,283500,283500,34
|
|
20240306,113600,2747895000,284000,283500,284000,283500,40
|
|
20240306,113500,2736552500,283500,284000,284000,283500,24
|
|
20240306,113400,2729744000,283500,283500,284000,283500,47
|
|
20240306,113300,2716405500,284000,283500,284000,283500,32
|
|
20240306,113200,2707332000,283500,283500,284000,283500,20
|
|
20240306,113100,2701660500,283500,283500,284000,283500,19
|
|
20240306,113000,2696273500,283500,283500,283500,283500,16
|
|
20240306,112900,2691737500,284000,284000,284500,283500,985
|
|
20240306,112800,2412009500,284000,284000,284500,284000,16
|
|
20240306,112700,2407462500,284000,284000,284500,284000,44
|
|
20240306,112600,2394953000,284000,284500,284500,284000,39
|
|
20240306,112500,2383868500,284000,284000,284000,284000,18
|
|
20240306,112400,2378756500,284000,284500,284500,284000,27
|
|
20240306,112300,2371083500,284500,284500,284500,284000,26
|
|
20240306,112200,2363693500,284000,284000,284500,284000,31
|
|
20240306,112100,2354888500,284500,284500,284500,284500,96
|
|
20240306,112000,2327576500,284500,285000,285000,284500,13
|
|
20240306,111900,2323876500,285000,284500,285000,284500,52
|
|
20240306,111800,2309080500,284500,285000,285000,284500,41
|
|
20240306,111700,2297409000,284500,284500,285000,284500,22
|
|
20240306,111600,2291149500,284500,285000,285000,284500,24
|
|
20240306,111500,2284317500,284500,284500,284500,284500,26
|
|
20240306,111400,2276920500,284500,284500,284500,284500,21
|
|
20240306,111300,2270946000,284500,284500,284500,284500,11
|
|
20240306,111200,2267816500,284500,284500,284500,284500,18
|
|
20240306,111100,2262695500,284500,284500,284500,284500,474
|
|
20240306,111000,2127842500,285000,284500,285000,284500,19
|
|
20240306,110900,2122435000,284500,285000,285000,284500,111
|
|
20240306,110800,2090849500,284500,284500,284500,284500,76
|
|
20240306,110700,2069227500,284500,284500,284500,284500,60
|
|
20240306,110600,2052157500,284500,284500,284500,284500,149
|
|
20240306,110500,2009767000,284500,285000,285000,284500,19
|
|
20240306,110400,2004361000,284500,284500,285000,284500,23
|
|
20240306,110300,1997813500,285000,285000,285000,284500,56
|
|
20240306,110200,1981854500,285000,285000,285000,285000,40
|
|
20240306,110100,1970454500,285000,285000,285000,285000,12
|
|
20240306,110000,1967034500,285000,285000,285500,285000,104
|
|
20240306,105900,1937394000,285000,285000,285000,285000,26
|
|
20240306,105800,1929984000,285000,285500,285500,285000,110
|
|
20240306,105700,1898632500,285000,285000,285500,285000,44
|
|
20240306,105600,1886091000,285000,285000,285000,285000,21
|
|
20240306,105500,1880106000,285000,285000,285000,285000,18
|
|
20240306,105400,1874976000,285000,285000,285000,285000,15
|
|
20240306,105300,1870701000,285000,285000,285000,285000,23
|
|
20240306,105200,1864146000,285000,285000,285000,285000,64
|
|
20240306,105100,1845906000,285000,285000,285500,285000,12
|
|
20240306,105000,1842483500,285000,285000,285500,285000,23
|
|
20240306,104900,1835927500,285000,285000,285000,285000,16
|
|
20240306,104800,1831367500,285000,285000,285500,285000,23
|
|
20240306,104700,1824812000,285000,285000,285000,285000,6
|
|
20240306,104600,1823102000,285500,285000,285500,285000,24
|
|
20240306,104500,1816261500,285000,285000,285000,285000,14
|
|
20240306,104400,1812271500,285000,285000,285000,285000,15
|
|
20240306,104300,1807996500,285000,285000,285000,285000,21
|
|
20240306,104200,1802011500,285000,285000,285500,285000,13
|
|
20240306,104100,1798305000,285000,285000,285500,285000,49
|
|
20240306,104000,1784334500,285000,285000,285000,285000,16
|
|
20240306,103900,1779774500,285000,285000,285500,285000,32
|
|
20240306,103800,1770654000,285000,285000,285000,285000,13
|
|
20240306,103700,1766949000,285000,285000,285000,285000,17
|
|
20240306,103600,1762104000,285000,285000,285000,285000,9
|
|
20240306,103500,1759539000,285000,284500,285500,284500,62
|
|
20240306,103400,1741869500,284500,285000,285500,284500,27
|
|
20240306,103300,1734179500,285000,285000,285000,285000,32
|
|
20240306,103200,1725059500,285000,285000,285000,285000,79
|
|
20240306,103100,1702544500,285000,285000,285000,284500,82
|
|
20240306,103000,1679190000,285000,285000,285000,284500,42
|
|
20240306,102900,1667232000,284500,285000,285000,284500,7
|
|
20240306,102800,1665240000,284500,284500,285000,284500,24
|
|
20240306,102700,1658411500,284500,285000,285000,284500,46
|
|
20240306,102600,1645304500,285000,285000,285000,285000,45
|
|
20240306,102500,1632479500,285000,285000,285000,284500,43
|
|
20240306,102400,1620228500,285000,285000,285500,285000,684
|
|
20240306,102300,1425288000,285000,285500,286000,285000,142
|
|
20240306,102200,1384748000,285500,285500,286000,285500,12
|
|
20240306,102100,1381321000,285500,285500,286000,285500,152
|
|
20240306,102000,1337853000,285500,285500,286000,285500,69
|
|
20240306,101900,1318122500,285500,286000,286000,285500,21
|
|
20240306,101800,1312126000,285500,286000,286000,285500,211
|
|
20240306,101700,1251780500,286000,286000,286500,286000,24
|
|
20240306,101600,1244916000,286500,286000,286500,286000,15
|
|
20240306,101500,1240625500,286500,286000,286500,286000,24
|
|
20240306,101400,1233757500,286000,286000,286000,286000,24
|
|
20240306,101300,1226893500,286000,286000,286500,286000,12
|
|
20240306,101200,1223460500,286000,286000,286000,286000,32
|
|
20240306,101100,1214308500,286000,286500,286500,286000,9
|
|
20240306,101000,1211732000,286500,286500,287000,286500,57
|
|
20240306,100900,1195401000,286500,286500,286500,286500,4
|
|
20240306,100800,1194255000,286500,286500,286500,286500,7
|
|
20240306,100700,1192249500,286500,286500,286500,286500,4
|
|
20240306,100600,1191103500,286500,286500,286500,286500,9
|
|
20240306,100500,1188525000,286500,286500,286500,286500,4
|
|
20240306,100400,1187379000,286500,286500,286500,286500,9
|
|
20240306,100300,1184800500,286500,286500,286500,286000,21
|
|
20240306,100200,1178785000,286500,286000,286500,286000,6
|
|
20240306,100100,1177068500,286000,286000,286500,286000,12
|
|
20240306,100000,1173636000,286000,286500,286500,286000,12
|
|
20240306,095900,1170203500,286000,286500,286500,286000,9
|
|
20240306,095800,1167626500,286500,286000,286500,286000,9
|
|
20240306,095700,1165050500,286000,286000,286500,286000,16
|
|
20240306,095600,1160472500,286000,286500,286500,286000,27
|
|
20240306,095500,1152738500,286500,286500,286500,286500,18
|
|
20240306,095400,1147581500,286500,286500,286500,286500,13
|
|
20240306,095300,1143857000,286500,286500,286500,286500,3
|
|
20240306,095200,1142997500,286500,286500,287000,286500,11
|
|
20240306,095100,1139845500,286500,287000,287000,286500,16
|
|
20240306,095000,1135257500,286500,286500,286500,286500,2
|
|
20240306,094900,1134684500,286500,286500,286500,286500,10
|
|
20240306,094800,1131819500,286500,287500,287500,286500,57
|
|
20240306,094700,1115444000,287500,288000,288000,287500,4
|
|
20240306,094600,1114293500,288000,288000,288000,287500,38
|
|
20240306,094500,1103352000,288000,288000,288000,288000,7
|
|
20240306,094400,1101336000,288000,288000,288500,288000,16
|
|
20240306,094300,1096727000,288000,287500,288000,287500,140
|
|
20240306,094200,1056442500,287500,287000,287500,287000,50
|
|
20240306,094100,1042087000,287000,287000,287000,287000,40
|
|
20240306,094000,1030607000,287000,286000,287000,286000,58
|
|
20240306,093900,1013990500,286500,286500,286500,286500,5
|
|
20240306,093800,1012558000,286500,285500,286500,285500,34
|
|
20240306,093700,1002848000,286000,285500,286000,285500,111
|
|
20240306,093600,971102500,285500,286500,286500,285500,46
|
|
20240306,093500,957965500,285500,286500,286500,285500,65
|
|
20240306,093400,939383000,286500,286500,286500,286500,0
|
|
20240306,093300,939383000,286500,286500,286500,286500,1
|
|
20240306,093200,939096500,286500,286000,286500,286000,36
|
|
20240306,093100,928800000,286500,286500,286500,286500,3
|
|
20240306,093000,927940500,286500,286000,286500,286000,67
|
|
20240306,092900,908771000,286000,286000,286000,285500,76
|
|
20240306,092800,887061500,285500,285500,286000,285500,42
|
|
20240306,092700,875051000,285500,285500,286000,285500,50
|
|
20240306,092600,860775500,285500,285500,285500,285500,5
|
|
20240306,092500,859348000,285500,285500,285500,285000,86
|
|
20240306,092400,834797500,285500,285000,285500,285000,18
|
|
20240306,092300,829660500,285000,285000,285000,285000,20
|
|
20240306,092200,823960500,285000,285500,285500,285000,48
|
|
20240306,092100,810260500,285000,285500,285500,285000,25
|
|
20240306,092000,803128500,286000,285500,286000,285000,9
|
|
20240306,091900,800561000,285500,285500,285500,285500,38
|
|
20240306,091800,789712000,285500,285000,285500,285000,51
|
|
20240306,091700,775171000,285000,285500,285500,285000,4
|
|
20240306,091600,774030500,285500,285500,285500,285500,25
|
|
20240306,091500,766893000,285000,285000,286000,285000,19
|
|
20240306,091400,761474000,285000,285000,285500,285000,95
|
|
20240306,091300,734384500,285000,285000,285000,285000,118
|
|
20240306,091200,700754500,285000,284500,285000,284500,6
|
|
20240306,091100,699046500,284500,285000,285000,284500,123
|
|
20240306,091000,664043000,284500,285500,285500,284000,486
|
|
20240306,090900,525677000,285000,286000,286000,285000,75
|
|
20240306,090800,504262500,285500,285500,286000,285000,109
|
|
20240306,090700,473184000,285500,285000,285500,284500,448
|
|
20240306,090600,345319500,285000,285500,285500,284500,101
|
|
20240306,090500,316546500,285000,286000,286000,285000,391
|
|
20240306,090400,204938000,286000,286500,287000,286000,38
|
|
20240306,090300,194061000,287000,287000,287000,286000,349
|
|
20240306,090200,94122500,286500,287500,287500,286500,117
|
|
20240306,090100,60551000,287500,288500,288500,287500,78
|
|
20240306,090000,38068500,288500,288000,288500,288000,132
|