725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,210200,4370064500,281500,281500,281500,281500,265
|
|
20240307,210100,4370064500,281500,281500,281500,281500,0
|
|
20240307,210000,4370064500,281500,281500,281500,281500,0
|
|
20240307,205900,4370064500,281500,281500,281500,281500,0
|
|
20240307,205800,4370064500,281500,281500,281500,281500,0
|
|
20240307,205700,4370064500,281500,281500,281500,281500,0
|
|
20240307,205600,4370064500,281500,281500,281500,281500,0
|
|
20240307,205500,4370064500,281500,281500,281500,281500,0
|
|
20240307,205400,4370064500,281500,281500,281500,281500,0
|
|
20240307,205300,4370064500,281500,281500,281500,281500,0
|
|
20240307,205200,4370064500,281500,281500,281500,281500,0
|
|
20240307,205100,4370064500,281500,281500,281500,281500,0
|
|
20240307,205000,4370064500,281500,281500,281500,281500,0
|
|
20240307,204900,4370064500,281500,281500,281500,281500,0
|
|
20240307,204800,4370064500,281500,281500,281500,281500,0
|
|
20240307,204700,4370064500,281500,281500,281500,281500,0
|
|
20240307,204600,4370064500,281500,281500,281500,281500,0
|
|
20240307,204500,4370064500,281500,281500,281500,281500,0
|
|
20240307,204400,4370064500,281500,281500,281500,281500,0
|
|
20240307,204300,4370064500,281500,281500,281500,281500,0
|
|
20240307,204200,4370064500,281500,281500,281500,281500,0
|
|
20240307,204100,4370064500,281500,281500,281500,281500,0
|
|
20240307,204000,4370064500,281500,281500,281500,281500,0
|
|
20240307,203900,4370064500,281500,281500,281500,281500,0
|
|
20240307,203800,4370064500,281500,281500,281500,281500,0
|
|
20240307,203700,4370064500,281500,281500,281500,281500,0
|
|
20240307,203600,4370064500,281500,281500,281500,281500,0
|
|
20240307,203500,4370064500,281500,281500,281500,281500,0
|
|
20240307,203400,4370064500,281500,281500,281500,281500,0
|
|
20240307,203300,4370064500,281500,281500,281500,281500,0
|
|
20240307,203200,4370064500,281500,281500,281500,281500,265
|
|
20240307,203100,4370064500,281500,281500,281500,281500,0
|
|
20240307,203000,4370064500,281500,281500,281500,281500,0
|
|
20240307,202900,4370064500,281500,281500,281500,281500,0
|
|
20240307,202800,4370064500,281500,281500,281500,281500,0
|
|
20240307,202700,4370064500,281500,281500,281500,281500,0
|
|
20240307,202600,4370064500,281500,281500,281500,281500,0
|
|
20240307,202500,4370064500,281500,281500,281500,281500,0
|
|
20240307,202400,4370064500,281500,281500,281500,281500,0
|
|
20240307,202300,4370064500,281500,281500,281500,281500,0
|
|
20240307,202200,4370064500,281500,281500,281500,281500,0
|
|
20240307,202100,4370064500,281500,281500,281500,281500,0
|
|
20240307,202000,4370064500,281500,281500,281500,281500,0
|
|
20240307,201900,4370064500,281500,281500,281500,281500,0
|
|
20240307,201800,4370064500,281500,281500,281500,281500,0
|
|
20240307,201700,4370064500,281500,281500,281500,281500,0
|
|
20240307,201600,4370064500,281500,281500,281500,281500,0
|
|
20240307,201500,4370064500,281500,281500,281500,281500,0
|
|
20240307,201400,4370064500,281500,281500,281500,281500,0
|
|
20240307,201300,4370064500,281500,281500,281500,281500,0
|
|
20240307,201200,4370064500,281500,281500,281500,281500,0
|
|
20240307,201100,4370064500,281500,281500,281500,281500,0
|
|
20240307,201000,4370064500,281500,281500,281500,281500,0
|
|
20240307,200900,4370064500,281500,281500,281500,281500,0
|
|
20240307,200800,4370064500,281500,281500,281500,281500,0
|
|
20240307,200700,4370064500,281500,281500,281500,281500,0
|
|
20240307,200600,4370064500,281500,281500,281500,281500,0
|
|
20240307,200500,4370064500,281500,281500,281500,281500,0
|
|
20240307,200400,4370064500,281500,281500,281500,281500,0
|
|
20240307,200300,4370064500,281500,281500,281500,281500,0
|
|
20240307,200200,4370064500,281500,281500,281500,281500,265
|
|
20240307,200100,4370064500,281500,281500,281500,281500,0
|
|
20240307,200000,4370064500,281500,281500,281500,281500,0
|
|
20240307,195900,4370064500,281500,281500,281500,281500,0
|
|
20240307,195800,4370064500,281500,281500,281500,281500,0
|
|
20240307,195700,4370064500,281500,281500,281500,281500,0
|
|
20240307,195600,4370064500,281500,281500,281500,281500,0
|
|
20240307,195500,4370064500,281500,281500,281500,281500,0
|
|
20240307,195400,4370064500,281500,281500,281500,281500,0
|
|
20240307,195300,4370064500,281500,281500,281500,281500,0
|
|
20240307,195200,4370064500,281500,281500,281500,281500,0
|
|
20240307,195100,4370064500,281500,281500,281500,281500,0
|
|
20240307,195000,4370064500,281500,281500,281500,281500,0
|
|
20240307,194900,4370064500,281500,281500,281500,281500,0
|
|
20240307,194800,4370064500,281500,281500,281500,281500,0
|
|
20240307,194700,4370064500,281500,281500,281500,281500,0
|
|
20240307,194600,4370064500,281500,281500,281500,281500,0
|
|
20240307,194500,4370064500,281500,281500,281500,281500,0
|
|
20240307,194400,4370064500,281500,281500,281500,281500,0
|
|
20240307,194300,4370064500,281500,281500,281500,281500,0
|
|
20240307,194200,4370064500,281500,281500,281500,281500,0
|
|
20240307,194100,4370064500,281500,281500,281500,281500,0
|
|
20240307,194000,4370064500,281500,281500,281500,281500,0
|
|
20240307,193900,4370064500,281500,281500,281500,281500,0
|
|
20240307,193800,4370064500,281500,281500,281500,281500,0
|
|
20240307,193700,4370064500,281500,281500,281500,281500,0
|
|
20240307,193600,4370064500,281500,281500,281500,281500,0
|
|
20240307,193500,4370064500,281500,281500,281500,281500,0
|
|
20240307,193400,4370064500,281500,281500,281500,281500,0
|
|
20240307,193300,4370064500,281500,281500,281500,281500,0
|
|
20240307,193200,4370064500,281500,281500,281500,281500,265
|
|
20240307,193100,4370064500,281500,281500,281500,281500,0
|
|
20240307,193000,4370064500,281500,281500,281500,281500,0
|
|
20240307,192900,4370064500,281500,281500,281500,281500,0
|
|
20240307,192800,4370064500,281500,281500,281500,281500,0
|
|
20240307,192700,4370064500,281500,281500,281500,281500,0
|
|
20240307,192600,4370064500,281500,281500,281500,281500,0
|
|
20240307,192500,4370064500,281500,281500,281500,281500,0
|
|
20240307,192400,4370064500,281500,281500,281500,281500,0
|
|
20240307,192300,4370064500,281500,281500,281500,281500,0
|
|
20240307,192200,4370064500,281500,281500,281500,281500,0
|
|
20240307,192100,4370064500,281500,281500,281500,281500,0
|
|
20240307,192000,4370064500,281500,281500,281500,281500,0
|
|
20240307,191900,4370064500,281500,281500,281500,281500,0
|
|
20240307,191800,4370064500,281500,281500,281500,281500,0
|
|
20240307,191700,4370064500,281500,281500,281500,281500,0
|
|
20240307,191600,4370064500,281500,281500,281500,281500,0
|
|
20240307,191500,4370064500,281500,281500,281500,281500,0
|
|
20240307,191400,4370064500,281500,281500,281500,281500,0
|
|
20240307,191300,4370064500,281500,281500,281500,281500,0
|
|
20240307,191200,4370064500,281500,281500,281500,281500,0
|
|
20240307,191100,4370064500,281500,281500,281500,281500,0
|
|
20240307,191000,4370064500,281500,281500,281500,281500,0
|
|
20240307,190900,4370064500,281500,281500,281500,281500,0
|
|
20240307,190800,4370064500,281500,281500,281500,281500,0
|
|
20240307,190700,4370064500,281500,281500,281500,281500,0
|
|
20240307,190600,4370064500,281500,281500,281500,281500,0
|
|
20240307,190500,4370064500,281500,281500,281500,281500,0
|
|
20240307,190400,4370064500,281500,281500,281500,281500,0
|
|
20240307,190300,4370064500,281500,281500,281500,281500,0
|
|
20240307,190200,4370064500,281500,281500,281500,281500,265
|
|
20240307,190100,4370064500,281500,281500,281500,281500,0
|
|
20240307,190000,4370064500,281500,281500,281500,281500,0
|
|
20240307,185900,4370064500,281500,281500,281500,281500,0
|
|
20240307,185800,4370064500,281500,281500,281500,281500,0
|
|
20240307,185700,4370064500,281500,281500,281500,281500,0
|
|
20240307,185600,4370064500,281500,281500,281500,281500,0
|
|
20240307,185500,4370064500,281500,281500,281500,281500,0
|
|
20240307,185400,4370064500,281500,281500,281500,281500,0
|
|
20240307,185300,4370064500,281500,281500,281500,281500,0
|
|
20240307,185200,4370064500,281500,281500,281500,281500,0
|
|
20240307,185100,4370064500,281500,281500,281500,281500,0
|
|
20240307,185000,4370064500,281500,281500,281500,281500,0
|
|
20240307,184900,4370064500,281500,281500,281500,281500,0
|
|
20240307,184800,4370064500,281500,281500,281500,281500,0
|
|
20240307,184700,4370064500,281500,281500,281500,281500,0
|
|
20240307,184600,4370064500,281500,281500,281500,281500,0
|
|
20240307,184500,4370064500,281500,281500,281500,281500,0
|
|
20240307,184400,4370064500,281500,281500,281500,281500,0
|
|
20240307,184300,4370064500,281500,281500,281500,281500,0
|
|
20240307,184200,4370064500,281500,281500,281500,281500,0
|
|
20240307,184100,4370064500,281500,281500,281500,281500,0
|
|
20240307,184000,4370064500,281500,281500,281500,281500,0
|
|
20240307,183900,4370064500,281500,281500,281500,281500,0
|
|
20240307,183800,4370064500,281500,281500,281500,281500,0
|
|
20240307,183700,4370064500,281500,281500,281500,281500,0
|
|
20240307,183600,4370064500,281500,281500,281500,281500,0
|
|
20240307,183500,4370064500,281500,281500,281500,281500,0
|
|
20240307,183400,4370064500,281500,281500,281500,281500,0
|
|
20240307,183300,4370064500,281500,281500,281500,281500,0
|
|
20240307,183200,4370064500,281500,281500,281500,281500,265
|
|
20240307,183100,4370064500,281500,281500,281500,281500,0
|
|
20240307,183000,4370064500,281500,281500,281500,281500,0
|
|
20240307,182900,4370064500,281500,281500,281500,281500,0
|
|
20240307,182800,4370064500,281500,281500,281500,281500,0
|
|
20240307,182700,4370064500,281500,281500,281500,281500,0
|
|
20240307,182600,4370064500,281500,281500,281500,281500,0
|
|
20240307,182500,4370064500,281500,281500,281500,281500,0
|
|
20240307,182400,4370064500,281500,281500,281500,281500,0
|
|
20240307,182300,4370064500,281500,281500,281500,281500,0
|
|
20240307,182200,4370064500,281500,281500,281500,281500,0
|
|
20240307,182100,4370064500,281500,281500,281500,281500,0
|
|
20240307,182000,4370064500,281500,281500,281500,281500,0
|
|
20240307,181900,4370064500,281500,281500,281500,281500,0
|
|
20240307,181800,4370064500,281500,281500,281500,281500,0
|
|
20240307,181700,4370064500,281500,281500,281500,281500,0
|
|
20240307,181600,4370064500,281500,281500,281500,281500,0
|
|
20240307,181500,4370064500,281500,281500,281500,281500,0
|
|
20240307,181400,4370064500,281500,281500,281500,281500,0
|
|
20240307,181300,4370064500,281500,281500,281500,281500,0
|
|
20240307,181200,4370064500,281500,281500,281500,281500,0
|
|
20240307,181100,4370064500,281500,281500,281500,281500,0
|
|
20240307,181000,4370064500,281500,281500,281500,281500,0
|
|
20240307,180900,4370064500,281500,281500,281500,281500,0
|
|
20240307,180800,4370064500,281500,281500,281500,281500,0
|
|
20240307,180700,4370064500,281500,281500,281500,281500,0
|
|
20240307,180600,4370064500,281500,281500,281500,281500,0
|
|
20240307,180500,4370064500,281500,281500,281500,281500,0
|
|
20240307,180400,4370064500,281500,281500,281500,281500,0
|
|
20240307,180300,4370064500,281500,281500,281500,281500,0
|
|
20240307,180200,4370064500,281500,281500,281500,281500,265
|
|
20240307,180100,4370064500,281500,281500,281500,281500,0
|
|
20240307,180000,4370064500,281500,281500,281500,281500,0
|
|
20240307,175900,4370064500,281500,281500,281500,281500,0
|
|
20240307,175800,4370064500,281500,281500,281500,281500,0
|
|
20240307,175700,4370064500,281500,281500,281500,281500,0
|
|
20240307,175600,4370064500,281500,281500,281500,281500,0
|
|
20240307,175500,4370064500,281500,281500,281500,281500,0
|
|
20240307,175400,4370064500,281500,281500,281500,281500,0
|
|
20240307,175300,4370064500,281500,281500,281500,281500,0
|
|
20240307,175200,4370064500,281500,281500,281500,281500,0
|
|
20240307,175100,4370064500,281500,281500,281500,281500,0
|
|
20240307,175000,4370064500,281500,281500,281500,281500,0
|
|
20240307,174900,4370064500,281500,281500,281500,281500,0
|
|
20240307,174800,4370064500,281500,281500,281500,281500,0
|
|
20240307,174700,4370064500,281500,281500,281500,281500,0
|
|
20240307,174600,4370064500,281500,281500,281500,281500,0
|
|
20240307,174500,4370064500,281500,281500,281500,281500,0
|
|
20240307,174400,4370064500,281500,281500,281500,281500,0
|
|
20240307,174300,4370064500,281500,281500,281500,281500,0
|
|
20240307,174200,4370064500,281500,281500,281500,281500,0
|
|
20240307,174100,4370064500,281500,281500,281500,281500,0
|
|
20240307,174000,4370064500,281500,281500,281500,281500,0
|
|
20240307,173900,4370064500,281500,281500,281500,281500,0
|
|
20240307,173800,4370064500,281500,281500,281500,281500,0
|
|
20240307,173700,4370064500,281500,281500,281500,281500,0
|
|
20240307,173600,4370064500,281500,281500,281500,281500,0
|
|
20240307,173500,4370064500,281500,281500,281500,281500,0
|
|
20240307,173400,4370064500,281500,281500,281500,281500,0
|
|
20240307,173300,4370064500,281500,281500,281500,281500,0
|
|
20240307,173200,4370064500,281500,281500,281500,281500,265
|
|
20240307,173100,4370064500,281500,281500,281500,281500,0
|
|
20240307,173000,4370064500,281500,281500,281500,281500,0
|
|
20240307,172900,4370064500,281500,281500,281500,281500,0
|
|
20240307,172800,4370064500,281500,281500,281500,281500,0
|
|
20240307,172700,4370064500,281500,281500,281500,281500,0
|
|
20240307,172600,4370064500,281500,281500,281500,281500,0
|
|
20240307,172500,4370064500,281500,281500,281500,281500,0
|
|
20240307,172400,4370064500,281500,281500,281500,281500,0
|
|
20240307,172300,4370064500,281500,281500,281500,281500,0
|
|
20240307,172200,4370064500,281500,281500,281500,281500,0
|
|
20240307,172100,4370064500,281500,281500,281500,281500,0
|
|
20240307,172000,4370064500,281500,281500,281500,281500,0
|
|
20240307,171900,4370064500,281500,281500,281500,281500,0
|
|
20240307,171800,4370064500,281500,281500,281500,281500,0
|
|
20240307,171700,4370064500,281500,281500,281500,281500,0
|
|
20240307,171600,4370064500,281500,281500,281500,281500,0
|
|
20240307,171500,4370064500,281500,281500,281500,281500,0
|
|
20240307,171400,4370064500,281500,281500,281500,281500,0
|
|
20240307,171300,4370064500,281500,281500,281500,281500,0
|
|
20240307,171200,4370064500,281500,281500,281500,281500,0
|
|
20240307,171100,4370064500,281500,281500,281500,281500,0
|
|
20240307,171000,4370064500,281500,281500,281500,281500,0
|
|
20240307,170900,4370064500,281500,281500,281500,281500,0
|
|
20240307,170800,4370064500,281500,281500,281500,281500,0
|
|
20240307,170700,4370064500,281500,281500,281500,281500,0
|
|
20240307,170600,4370064500,281500,281500,281500,281500,0
|
|
20240307,170500,4370064500,281500,281500,281500,281500,0
|
|
20240307,170400,4370064500,281500,281500,281500,281500,0
|
|
20240307,170300,4370064500,281500,281500,281500,281500,0
|
|
20240307,170200,4370064500,281500,281500,281500,281500,265
|
|
20240307,170100,4370064500,281500,281500,281500,281500,0
|
|
20240307,170000,4370064500,281500,281500,281500,281500,0
|
|
20240307,165900,4370064500,281500,281500,281500,281500,0
|
|
20240307,165800,4370064500,281500,281500,281500,281500,0
|
|
20240307,165700,4370064500,281500,281500,281500,281500,0
|
|
20240307,165600,4370064500,281500,281500,281500,281500,0
|
|
20240307,165500,4370064500,281500,281500,281500,281500,0
|
|
20240307,165400,4370064500,281500,281500,281500,281500,0
|
|
20240307,165300,4370064500,281500,281500,281500,281500,0
|
|
20240307,165200,4370064500,281500,281500,281500,281500,0
|
|
20240307,165100,4370064500,281500,281500,281500,281500,0
|
|
20240307,165000,4370064500,281500,281500,281500,281500,0
|
|
20240307,164900,4370064500,281500,281500,281500,281500,0
|
|
20240307,164800,4370064500,281500,281500,281500,281500,0
|
|
20240307,164700,4370064500,281500,281500,281500,281500,0
|
|
20240307,164600,4370064500,281500,281500,281500,281500,0
|
|
20240307,164500,4370064500,281500,281500,281500,281500,0
|
|
20240307,164400,4370064500,281500,281500,281500,281500,0
|
|
20240307,164300,4370064500,281500,281500,281500,281500,0
|
|
20240307,164200,4370064500,281500,281500,281500,281500,0
|
|
20240307,164100,4370064500,281500,281500,281500,281500,0
|
|
20240307,164000,4370064500,281500,281500,281500,281500,0
|
|
20240307,163900,4370064500,281500,281500,281500,281500,0
|
|
20240307,163800,4370064500,281500,281500,281500,281500,0
|
|
20240307,163700,4370064500,281500,281500,281500,281500,0
|
|
20240307,163600,4370064500,281500,281500,281500,281500,0
|
|
20240307,163500,4370064500,281500,281500,281500,281500,0
|
|
20240307,163400,4370064500,281500,281500,281500,281500,0
|
|
20240307,163300,4370064500,281500,281500,281500,281500,0
|
|
20240307,163200,4370064500,281500,281500,281500,281500,265
|
|
20240307,163100,4370064500,281500,281500,281500,281500,0
|
|
20240307,163000,4370064500,281500,281500,281500,281500,0
|
|
20240307,162900,4370064500,281500,281500,281500,281500,0
|
|
20240307,162800,4370064500,281500,281500,281500,281500,0
|
|
20240307,162700,4370064500,281500,281500,281500,281500,0
|
|
20240307,162600,4370064500,281500,281500,281500,281500,0
|
|
20240307,162500,4370064500,281500,281500,281500,281500,0
|
|
20240307,162400,4370064500,281500,281500,281500,281500,0
|
|
20240307,162300,4370064500,281500,281500,281500,281500,0
|
|
20240307,162200,4370064500,281500,281500,281500,281500,0
|
|
20240307,162100,4370064500,281500,281500,281500,281500,0
|
|
20240307,162000,4370064500,281500,281500,281500,281500,0
|
|
20240307,161900,4370064500,281500,281500,281500,281500,0
|
|
20240307,161800,4370064500,281500,281500,281500,281500,0
|
|
20240307,161700,4370064500,281500,281500,281500,281500,0
|
|
20240307,161600,4370064500,281500,281500,281500,281500,0
|
|
20240307,161500,4370064500,281500,281500,281500,281500,0
|
|
20240307,161400,4370064500,281500,281500,281500,281500,0
|
|
20240307,161300,4370064500,281500,281500,281500,281500,0
|
|
20240307,161200,4370064500,281500,281500,281500,281500,0
|
|
20240307,161100,4370064500,281500,281500,281500,281500,0
|
|
20240307,161000,4370064500,281500,281500,281500,281500,0
|
|
20240307,160900,4370064500,281500,281500,281500,281500,0
|
|
20240307,160800,4370064500,281500,281500,281500,281500,0
|
|
20240307,160700,4370064500,281500,281500,281500,281500,0
|
|
20240307,160600,4370064500,281500,281500,281500,281500,0
|
|
20240307,160500,4370064500,281500,281500,281500,281500,0
|
|
20240307,160400,4370064500,281500,281500,281500,281500,0
|
|
20240307,160300,4370064500,281500,281500,281500,281500,0
|
|
20240307,160200,4370064500,281500,281500,281500,281500,265
|
|
20240307,160100,4370064500,281500,281500,281500,281500,0
|
|
20240307,160000,4370064500,281500,281500,281500,281500,0
|
|
20240307,155900,4370064500,281500,281500,281500,281500,0
|
|
20240307,155800,4370064500,281500,281500,281500,281500,0
|
|
20240307,155700,4370064500,281500,281500,281500,281500,0
|
|
20240307,155600,4370064500,281500,281500,281500,281500,0
|
|
20240307,155500,4370064500,281500,281500,281500,281500,0
|
|
20240307,155400,4370064500,281500,281500,281500,281500,0
|
|
20240307,155300,4370064500,281500,281500,281500,281500,0
|
|
20240307,155200,4370064500,281500,281500,281500,281500,0
|
|
20240307,155100,4370064500,281500,281500,281500,281500,0
|
|
20240307,155000,4370064500,281500,281500,281500,281500,0
|
|
20240307,154900,4370064500,281500,281500,281500,281500,0
|
|
20240307,154800,4370064500,281500,281500,281500,281500,0
|
|
20240307,154700,4370064500,281500,281500,281500,281500,0
|
|
20240307,154600,4370064500,281500,281500,281500,281500,0
|
|
20240307,154500,4370064500,281500,281500,281500,281500,0
|
|
20240307,154400,4370064500,281500,281500,281500,281500,0
|
|
20240307,154300,4370064500,281500,281500,281500,281500,0
|
|
20240307,154200,4370064500,281500,281500,281500,281500,0
|
|
20240307,154100,4370064500,281500,281500,281500,281500,0
|
|
20240307,154000,4370064500,281500,281500,281500,281500,0
|
|
20240307,153900,4370064500,281500,281500,281500,281500,0
|
|
20240307,153800,4370064500,281500,281500,281500,281500,0
|
|
20240307,153700,4370064500,281500,281500,281500,281500,0
|
|
20240307,153600,4370064500,281500,281500,281500,281500,0
|
|
20240307,153500,4370064500,281500,281500,281500,281500,0
|
|
20240307,153400,4370064500,281500,281500,281500,281500,0
|
|
20240307,153300,4370064500,281500,281500,281500,281500,0
|
|
20240307,153200,4370064500,281500,281500,281500,281500,265
|
|
20240307,153100,4370064500,281500,281500,281500,281500,0
|
|
20240307,153000,4370064500,281500,281500,281500,281500,265
|
|
20240307,152900,4295467000,282500,282500,282500,282500,0
|
|
20240307,152800,4295467000,282500,282500,282500,282500,0
|
|
20240307,152700,4295467000,282500,282500,282500,282500,0
|
|
20240307,152600,4295467000,282500,282500,282500,282500,0
|
|
20240307,152500,4295467000,282500,282500,282500,282500,0
|
|
20240307,152400,4295467000,282500,282500,282500,282500,0
|
|
20240307,152300,4295467000,282500,282500,282500,282500,0
|
|
20240307,152200,4295467000,282500,282500,282500,282500,0
|
|
20240307,152100,4295467000,282500,282500,282500,282500,0
|
|
20240307,152000,4295467000,282500,282500,282500,282500,0
|
|
20240307,151900,4295467000,282500,282500,282500,282500,6
|
|
20240307,151800,4293772000,282500,282500,282500,282500,14
|
|
20240307,151700,4289817000,283000,281500,283000,281500,74
|
|
20240307,151600,4268960500,281500,281500,282000,281500,20
|
|
20240307,151500,4263329500,281500,281500,282000,281500,55
|
|
20240307,151400,4247846000,281500,281500,281500,281500,5
|
|
20240307,151300,4246438500,281500,281500,281500,281500,35
|
|
20240307,151200,4236586000,281500,281500,282500,281500,3
|
|
20240307,151100,4235740500,282000,281500,282500,281500,15
|
|
20240307,151000,4231511500,281500,282000,282500,281500,26
|
|
20240307,150900,4224179500,282000,282000,282500,282000,5
|
|
20240307,150800,4222769000,282000,282000,282000,282000,12
|
|
20240307,150700,4219385000,281500,282500,282500,281500,26
|
|
20240307,150600,4212065000,281500,281500,281500,281500,6
|
|
20240307,150500,4210376000,282500,281500,282500,281500,4
|
|
20240307,150400,4209248000,281500,281500,281500,281500,1
|
|
20240307,150300,4208966500,282000,282000,282000,282000,26
|
|
20240307,150200,4201634500,282000,282000,282000,282000,9
|
|
20240307,150100,4199096500,282000,281500,282000,281500,29
|
|
20240307,150000,4190920000,282500,281500,282500,281500,32
|
|
20240307,145900,4181905000,282000,282000,282500,281500,22
|
|
20240307,145800,4175703000,281500,281500,282000,281500,8
|
|
20240307,145700,4173450500,282500,282000,282500,281500,49
|
|
20240307,145600,4159644500,281500,282000,282000,281500,28
|
|
20240307,145500,4151750500,281500,281500,281500,281500,16
|
|
20240307,145400,4147246500,281500,281500,281500,281500,4
|
|
20240307,145300,4146120500,282000,281500,282000,281500,20
|
|
20240307,145200,4140483000,281500,281000,281500,281000,13
|
|
20240307,145100,4136825500,281000,281000,281500,281000,5
|
|
20240307,145000,4135419500,281000,283000,283000,281000,36
|
|
20240307,144900,4125294000,283500,281000,283500,281000,11
|
|
20240307,144800,4122192500,283500,281000,283500,281000,116
|
|
20240307,144700,4089425000,282000,281000,282000,281000,32
|
|
20240307,144600,4080429500,281000,281000,281500,281000,28
|
|
20240307,144500,4072551000,281000,281000,281000,281000,5
|
|
20240307,144400,4071146000,281500,281000,281500,281000,37
|
|
20240307,144300,4060745000,281500,281000,282000,281000,11
|
|
20240307,144200,4057650000,281000,281500,281500,281000,9
|
|
20240307,144100,4055120000,281000,281000,281500,281000,19
|
|
20240307,144000,4049774000,281000,282000,282000,281000,28
|
|
20240307,143900,4041903500,281000,281500,282000,281000,11
|
|
20240307,143800,4038807000,281500,281000,281500,281000,12
|
|
20240307,143700,4035434500,281500,281000,281500,281000,32
|
|
20240307,143600,4026441500,281000,281000,281000,281000,7
|
|
20240307,143500,4024474500,281000,281500,281500,281000,40
|
|
20240307,143400,4013217500,281000,281000,281000,281000,33
|
|
20240307,143300,4003944500,281000,281500,281500,281000,16
|
|
20240307,143200,3999444000,281000,281000,281000,281000,9
|
|
20240307,143100,3996915000,281000,281000,281000,281000,11
|
|
20240307,143000,3993824000,281000,281000,281500,281000,39
|
|
20240307,142900,3982862500,281000,281000,281000,281000,13
|
|
20240307,142800,3979209500,281000,281000,281000,281000,8
|
|
20240307,142700,3976961500,281000,281000,281000,281000,30
|
|
20240307,142600,3968531500,281000,281000,281000,281000,17
|
|
20240307,142500,3963754500,281000,281000,281000,281000,8
|
|
20240307,142400,3961506500,281000,281500,281500,281000,12
|
|
20240307,142300,3958130000,281500,281500,281500,281500,22
|
|
20240307,142200,3951937000,281500,281500,281500,281500,27
|
|
20240307,142100,3944336500,281500,281500,281500,281500,30
|
|
20240307,142000,3935891500,281500,281500,282000,281500,8
|
|
20240307,141900,3933639000,281500,281500,281500,281500,9
|
|
20240307,141800,3931105500,281500,281500,281500,281500,10
|
|
20240307,141700,3928290500,281500,281500,281500,281500,25
|
|
20240307,141600,3921253000,281500,281500,281500,281500,12
|
|
20240307,141500,3917875000,281500,281500,281500,281500,10
|
|
20240307,141400,3915060000,281500,281500,281500,281500,27
|
|
20240307,141300,3907459500,281500,281500,281500,281500,8
|
|
20240307,141200,3905207500,281500,281500,281500,281500,27
|
|
20240307,141100,3897607000,281500,281500,281500,281500,26
|
|
20240307,141000,3890288000,282000,281500,282000,281500,17
|
|
20240307,140900,3885501000,281500,281500,281500,281500,7
|
|
20240307,140800,3883530500,281500,281500,281500,281500,7
|
|
20240307,140700,3881560000,281500,281500,282000,281500,29
|
|
20240307,140600,3873396000,281500,281500,281500,281500,7
|
|
20240307,140500,3871425500,281500,281500,281500,281500,10
|
|
20240307,140400,3868610500,281500,281500,281500,281500,32
|
|
20240307,140300,3859602500,281500,281500,282000,281500,8
|
|
20240307,140200,3857350000,281500,281500,282000,281500,22
|
|
20240307,140100,3851156000,281500,282000,282000,281500,32
|
|
20240307,140000,3842135000,282000,282000,282500,282000,9
|
|
20240307,135900,3839596500,282000,282500,282500,282000,5
|
|
20240307,135800,3838184500,282500,282500,282500,282500,25
|
|
20240307,135700,3831122000,282500,283000,283000,282500,8
|
|
20240307,135600,3828860000,282500,282500,282500,282500,2
|
|
20240307,135500,3828295000,282500,282500,283000,282500,7
|
|
20240307,135400,3826316000,283000,283000,283500,283000,79
|
|
20240307,135300,3803956500,283000,283500,283500,283000,16
|
|
20240307,135200,3799421500,283500,283500,283500,283500,5
|
|
20240307,135100,3798004000,283500,284000,284000,283500,31
|
|
20240307,135000,3789212000,284000,283500,284000,283000,24
|
|
20240307,134900,3782403000,283500,283000,283500,283000,17
|
|
20240307,134800,3777586500,283500,283000,283500,283000,32
|
|
20240307,134700,3768526000,283000,283000,283500,282500,20
|
|
20240307,134600,3762859500,283000,283000,283000,282500,14
|
|
20240307,134500,3758899500,283000,283000,283000,282500,24
|
|
20240307,134400,3752110500,282500,283000,283000,282500,38
|
|
20240307,134300,3741370000,282500,283000,283000,282500,13
|
|
20240307,134200,3737692000,283000,282500,283500,282500,16
|
|
20240307,134100,3733165000,283000,283500,283500,282500,34
|
|
20240307,134000,3723539500,283000,283500,283500,283000,15
|
|
20240307,133900,3719290000,283000,283500,283500,283000,16
|
|
20240307,133800,3714756000,283000,283500,283500,283000,35
|
|
20240307,133700,3704846500,283000,283500,283500,283000,13
|
|
20240307,133600,3701162000,283000,282500,283000,282500,17
|
|
20240307,133500,3696353500,282500,283000,283000,282500,17
|
|
20240307,133400,3691544000,283000,283000,283000,282500,40
|
|
20240307,133300,3680225500,282500,283000,283000,282500,24
|
|
20240307,133200,3673437500,283000,283000,283500,283000,9
|
|
20240307,133100,3670888000,282500,282500,283500,282500,36
|
|
20240307,133000,3660711000,283000,283000,283000,282500,19
|
|
20240307,132900,3655335000,282500,283500,283500,282500,19
|
|
20240307,132800,3649959000,283500,283000,283500,282500,38
|
|
20240307,132700,3639211500,282500,283500,283500,282500,12
|
|
20240307,132600,3635812000,283000,282500,283500,282500,11
|
|
20240307,132500,3632696500,283000,284000,284000,282500,31
|
|
20240307,132400,3623911500,283500,282500,283500,282500,236
|
|
20240307,132300,3557144000,282000,281500,282000,281000,242
|
|
20240307,132200,3488938000,280500,280500,281000,280500,153
|
|
20240307,132100,3445954500,280000,280000,280500,280000,40
|
|
20240307,132000,3434748000,280500,280500,280500,280000,24
|
|
20240307,131900,3428018000,280000,280000,280500,280000,10
|
|
20240307,131800,3425216000,280000,280000,280000,280000,38
|
|
20240307,131700,3414576000,280000,280000,280500,280000,17
|
|
20240307,131600,3409811000,280000,280500,280500,280000,10
|
|
20240307,131500,3407007000,280500,280000,280500,280000,28
|
|
20240307,131400,3399166500,280000,280000,280000,280000,2
|
|
20240307,131300,3398606500,280000,280000,280000,280000,4
|
|
20240307,131200,3397486500,280000,280500,280500,280000,14
|
|
20240307,131100,3393561500,280500,280500,280500,280500,9
|
|
20240307,131000,3391037000,280500,280000,280500,280000,6
|
|
20240307,130900,3389355500,280000,280500,280500,280000,43
|
|
20240307,130800,3377295000,280500,280500,280500,280500,27
|
|
20240307,130700,3369721500,280500,280500,280500,280500,6
|
|
20240307,130600,3368038500,280500,280500,281000,280500,7
|
|
20240307,130500,3366073500,280500,280500,280500,280000,35
|
|
20240307,130400,3356268500,280000,280000,280500,280000,19
|
|
20240307,130300,3350942500,280500,280000,281000,280000,71
|
|
20240307,130200,3331003500,280000,280500,280500,280000,441
|
|
20240307,130100,3207511000,280500,281000,281000,280500,5
|
|
20240307,130000,3206108000,280500,280000,281000,280000,8
|
|
20240307,125900,3203864500,280000,280500,280500,280000,10
|
|
20240307,125800,3201062500,280500,280500,280500,280500,32
|
|
20240307,125700,3192086500,280500,280500,280500,280500,4
|
|
20240307,125600,3190964500,280500,280500,280500,280500,3
|
|
20240307,125500,3190123000,281000,281000,281500,281000,26
|
|
20240307,125400,3182816500,281000,280500,281000,280000,6
|
|
20240307,125300,3181134500,280500,280500,281000,280000,17
|
|
20240307,125200,3176367000,280500,280500,281000,280000,55
|
|
20240307,125100,3160928500,280500,280000,280500,280000,23
|
|
20240307,125000,3154480000,280000,280000,280500,280000,4
|
|
20240307,124900,3153359500,280000,280000,280000,280000,25
|
|
20240307,124800,3146359500,280000,280000,280500,280000,6
|
|
20240307,124700,3144679000,280500,280500,280500,280500,2
|
|
20240307,124600,3144118000,280000,280500,280500,280000,41
|
|
20240307,124500,3132628000,280500,280500,281000,280500,29
|
|
20240307,124400,3124492000,280500,280500,280500,280500,3
|
|
20240307,124300,3123650500,280500,280500,280500,280500,4
|
|
20240307,124200,3122528500,280500,280500,280500,280500,24
|
|
20240307,124100,3115796500,280500,280500,281000,280500,3
|
|
20240307,124000,3114954500,280000,280500,281500,280000,111
|
|
20240307,123900,3083804000,280500,280500,280500,280500,25
|
|
20240307,123800,3076791500,280500,280500,280500,280500,32
|
|
20240307,123700,3067815500,280500,280500,280500,280500,58
|
|
20240307,123600,3051546500,280500,280500,280500,280500,38
|
|
20240307,123500,3040887500,281000,281000,281000,281000,18
|
|
20240307,123400,3035829500,281000,281000,281000,281000,9
|
|
20240307,123300,3033300500,281000,281000,281500,281000,12
|
|
20240307,123200,3029926500,281000,281000,281000,281000,25
|
|
20240307,123100,3022901500,281000,281000,281000,281000,4
|
|
20240307,123000,3021777500,281000,281000,281000,281000,2
|
|
20240307,122900,3021215500,281000,281000,281000,281000,57
|
|
20240307,122800,3005198500,281000,281000,281000,281000,2
|
|
20240307,122700,3004636500,281500,281000,281500,280500,86
|
|
20240307,122600,2980471000,280500,280500,280500,280500,23
|
|
20240307,122500,2974019500,280500,280500,280500,280500,7
|
|
20240307,122400,2972056000,280500,281000,281000,280500,22
|
|
20240307,122300,2965875500,280500,280500,280500,280500,5
|
|
20240307,122200,2964473000,280500,280500,280500,280500,24
|
|
20240307,122100,2957741000,280500,280500,280500,280500,5
|
|
20240307,122000,2956338500,280500,280500,280500,280500,3
|
|
20240307,121900,2955497000,280500,280500,280500,280500,26
|
|
20240307,121800,2948204000,280500,280500,281000,280500,7
|
|
20240307,121700,2946238500,280500,280500,280500,280500,4
|
|
20240307,121600,2945116500,280500,280500,280500,280500,25
|
|
20240307,121500,2938104000,280500,280500,280500,280500,43
|
|
20240307,121400,2926042500,280500,281000,281000,280500,89
|
|
20240307,121300,2901037000,281000,281500,281500,281000,9
|
|
20240307,121200,2898507500,281000,281000,281000,281000,40
|
|
20240307,121100,2887267500,281000,281500,281500,281000,10
|
|
20240307,121000,2884456500,281000,281000,281000,281000,4
|
|
20240307,120900,2883332500,281000,281500,281500,281000,33
|
|
20240307,120800,2874059000,281000,281000,281000,281000,5
|
|
20240307,120700,2872654000,281000,281000,281000,281000,5
|
|
20240307,120600,2871249000,281000,281500,281500,281000,17
|
|
20240307,120500,2866465000,281500,281500,281500,281500,12
|
|
20240307,120400,2863087000,281500,281500,281500,281500,3
|
|
20240307,120300,2862242500,281500,281500,281500,281500,6
|
|
20240307,120200,2860553500,281000,281000,281500,281000,70
|
|
20240307,120100,2840860000,281000,281500,281500,281000,7
|
|
20240307,120000,2838892000,281000,281000,281000,281000,3
|
|
20240307,115900,2838049000,281000,281000,281000,281000,47
|
|
20240307,115800,2824842000,281000,281000,281000,281000,5
|
|
20240307,115700,2823437000,281000,281000,281000,281000,7
|
|
20240307,115600,2821470000,281000,281000,281000,281000,26
|
|
20240307,115500,2814164000,281000,281000,281000,281000,6
|
|
20240307,115400,2812478000,281000,281000,281500,281000,3
|
|
20240307,115300,2811634500,281000,280500,281000,280500,105
|
|
20240307,115200,2782142000,280500,280500,280500,280500,1
|
|
20240307,115100,2781861500,280500,280500,280500,280500,4
|
|
20240307,115000,2780739500,280500,280500,281000,280500,7
|
|
20240307,114900,2778775500,280500,280500,280500,280500,32
|
|
20240307,114800,2769799500,280500,280500,280500,280500,4
|
|
20240307,114700,2768677500,280500,280500,280500,280000,38
|
|
20240307,114600,2758032500,280500,280500,280500,280000,35
|
|
20240307,114500,2748226500,280500,280500,280500,280000,123
|
|
20240307,114400,2713726500,280500,280500,280500,280500,24
|
|
20240307,114300,2706994500,280500,280500,280500,280500,26
|
|
20240307,114200,2699701500,280500,280500,280500,280500,45
|
|
20240307,114100,2687079000,280500,280500,281000,280500,32
|
|
20240307,114000,2678090000,281000,281000,281000,280500,5
|
|
20240307,113900,2676686500,280500,281000,281000,280500,261
|
|
20240307,113800,2603357500,281000,281000,281000,281000,5
|
|
20240307,113700,2601952500,281000,281000,281500,281000,8
|
|
20240307,113600,2599703500,281000,281000,281000,281000,24
|
|
20240307,113500,2592959500,281000,281500,281500,281000,5
|
|
20240307,113400,2591554000,281000,281500,281500,281000,7
|
|
20240307,113300,2589585000,281000,281500,281500,281000,28
|
|
20240307,113200,2581716000,281000,281000,281000,281000,3
|
|
20240307,113100,2580873000,281000,281000,281500,281000,6
|
|
20240307,113000,2579185500,281000,281000,281500,281000,88
|
|
20240307,112900,2554424500,281000,281000,281000,281000,21
|
|
20240307,112800,2548523500,281000,281000,281000,281000,3
|
|
20240307,112700,2547680500,281000,281000,281500,281000,5
|
|
20240307,112600,2546275000,281000,281000,281500,281000,34
|
|
20240307,112500,2536720500,281500,281500,282000,281000,20
|
|
20240307,112400,2531093000,282000,281000,282000,281000,35
|
|
20240307,112300,2521237000,281500,281500,281500,281500,37
|
|
20240307,112200,2510821500,281500,281500,281500,281500,1
|
|
20240307,112100,2510540000,281500,281500,281500,281500,26
|
|
20240307,112000,2503221000,282000,281500,282000,281500,25
|
|
20240307,111900,2496183000,282000,281500,282000,281500,4
|
|
20240307,111800,2495056500,282000,282000,282000,281500,18
|
|
20240307,111700,2489981000,282500,282000,282500,282000,5
|
|
20240307,111600,2488570000,282000,282000,282000,281500,41
|
|
20240307,111500,2477009000,282000,282000,282000,282000,10
|
|
20240307,111400,2474189000,282000,282000,282000,282000,4
|
|
20240307,111300,2473061000,282000,282000,282000,282000,25
|
|
20240307,111200,2466011000,282500,282000,282500,282000,4
|
|
20240307,111100,2464882500,282000,282000,282000,282000,4
|
|
20240307,111000,2463754500,282000,282000,282000,282000,25
|
|
20240307,110900,2456704500,282500,282000,282500,282000,3
|
|
20240307,110800,2455858000,282500,282500,282500,282000,39
|
|
20240307,110700,2444841500,282500,282500,282500,282500,26
|
|
20240307,110600,2437496500,282500,282500,282500,282500,4
|
|
20240307,110500,2436366500,282500,282500,283000,282500,14
|
|
20240307,110400,2432406000,282500,283000,283000,282500,3
|
|
20240307,110300,2431558000,283000,283000,283000,283000,99
|
|
20240307,110200,2403541000,283000,283000,283000,283000,1
|
|
20240307,110100,2403258000,283500,283000,283500,283000,25
|
|
20240307,110000,2396182000,283000,284000,284000,283000,108
|
|
20240307,105900,2365575500,283500,283500,283500,283500,7
|
|
20240307,105800,2363591000,283500,283500,283500,283500,1
|
|
20240307,105700,2363307500,283500,283500,283500,283500,31
|
|
20240307,105600,2354519000,283500,283500,284000,283500,6
|
|
20240307,105500,2352817000,283500,283500,283500,283500,9
|
|
20240307,105400,2350265500,283500,284000,284000,283500,2
|
|
20240307,105300,2349698000,283500,283500,283500,283500,2
|
|
20240307,105200,2349131000,283500,283500,283500,283500,2
|
|
20240307,105100,2348564000,283500,284000,284500,283500,32
|
|
20240307,105000,2339480500,284000,284000,284000,284000,52
|
|
20240307,104900,2324712500,284000,284000,284000,284000,4
|
|
20240307,104800,2323576500,284500,284500,284500,284500,1
|
|
20240307,104700,2323292000,284000,284500,284500,284000,94
|
|
20240307,104600,2296586000,284500,284500,284500,284000,12
|
|
20240307,104500,2293172500,284000,284000,284000,284000,1
|
|
20240307,104400,2292888500,284500,284500,284500,284500,2
|
|
20240307,104300,2292319500,284500,284000,284500,284000,2
|
|
20240307,104200,2291751000,284000,285000,285000,284000,8
|
|
20240307,104100,2289476000,285000,285500,285500,285000,13
|
|
20240307,104000,2285767000,285000,285000,285500,285000,109
|
|
20240307,103900,2254675500,285000,283500,285000,283500,389
|
|
20240307,103800,2143981500,283500,283500,283500,283500,55
|
|
20240307,103700,2128389000,283500,283500,283500,283500,0
|
|
20240307,103600,2128389000,283500,283500,283500,283500,36
|
|
20240307,103500,2118183000,283500,283000,284000,283000,11
|
|
20240307,103400,2115067500,283000,283500,283500,283000,4
|
|
20240307,103300,2113934000,283500,283500,284000,283500,29
|
|
20240307,103200,2105710500,283000,283000,283500,283000,51
|
|
20240307,103100,2091270000,283000,283000,283000,283000,11
|
|
20240307,103000,2088157000,283000,282500,283000,282500,4
|
|
20240307,102900,2087025500,283000,283000,283000,283000,29
|
|
20240307,102800,2078818500,283000,283500,283500,283000,9
|
|
20240307,102700,2076268500,283500,283500,283500,283500,1
|
|
20240307,102600,2075985000,283500,283000,284000,283000,57
|
|
20240307,102500,2059816500,283000,283500,283500,283000,72
|
|
20240307,102400,2039440000,283000,283000,283000,283000,13
|
|
20240307,102300,2035761000,283500,283500,283500,283500,6
|
|
20240307,102200,2034060000,283000,283500,283500,283000,20
|
|
20240307,102100,2028399500,283000,283500,283500,283000,31
|
|
20240307,102000,2019622500,283500,283000,283500,283000,10
|
|
20240307,101900,2016788500,283500,283500,283500,283500,33
|
|
20240307,101800,2007433000,283500,283500,283500,283500,26
|
|
20240307,101700,2000062000,283500,282500,283500,282500,354
|
|
20240307,101600,1899950000,282500,282000,283000,282000,240
|
|
20240307,101500,1832140000,282500,282500,282500,282000,55
|
|
20240307,101400,1816609000,282000,281500,282000,281500,91
|
|
20240307,101300,1790949000,281500,282000,282000,281500,14
|
|
20240307,101200,1787001500,281500,281500,281500,281500,10
|
|
20240307,101100,1784186500,281000,281000,281000,281000,1
|
|
20240307,101000,1783905500,281000,281500,281500,281000,7
|
|
20240307,100900,1781935500,281500,281000,281500,281000,36
|
|
20240307,100800,1771802500,281000,281500,281500,281000,2
|
|
20240307,100700,1771240000,281000,281000,281000,281000,2
|
|
20240307,100600,1770678000,281000,281000,281000,281000,3
|
|
20240307,100500,1769835000,281000,281000,281000,281000,5
|
|
20240307,100400,1768430000,281000,280500,281000,280500,111
|
|
20240307,100300,1737240000,281000,280500,281000,280500,9
|
|
20240307,100200,1734712000,280500,280500,280500,280500,3
|
|
20240307,100100,1733870500,280500,280500,281000,280000,63
|
|
20240307,100000,1716202500,280500,280500,280500,280000,22
|
|
20240307,095900,1710032500,280000,280000,280000,280000,2
|
|
20240307,095800,1709472500,280000,280000,280000,279500,221
|
|
20240307,095700,1647593500,279500,280000,280000,279500,10
|
|
20240307,095600,1644794000,280000,279500,280000,279500,8
|
|
20240307,095500,1642557000,279500,279500,279500,279500,1
|
|
20240307,095400,1642277500,279500,279500,280000,279500,15
|
|
20240307,095300,1638082000,279500,280000,280000,279500,134
|
|
20240307,095200,1600627500,279500,280000,280000,279500,51
|
|
20240307,095100,1586359500,280000,280000,280000,279500,14
|
|
20240307,095000,1582440500,280000,279500,280000,279500,25
|
|
20240307,094900,1575450500,279500,280000,280000,279500,23
|
|
20240307,094800,1569012000,280000,280000,280000,280000,174
|
|
20240307,094700,1520292000,280000,280500,280500,280000,5
|
|
20240307,094600,1518891000,280500,280500,280500,280500,3
|
|
20240307,094500,1518049500,280500,280000,280500,280000,9
|
|
20240307,094400,1515527500,280000,280000,280000,280000,98
|
|
20240307,094300,1488087500,280000,280500,280500,280000,29
|
|
20240307,094200,1479956500,280500,280000,280500,280000,22
|
|
20240307,094100,1473794500,280000,280500,280500,280000,14
|
|
20240307,094000,1469868000,280500,280000,280500,280000,18
|
|
20240307,093900,1464827500,280000,280000,280000,279500,31
|
|
20240307,093800,1456155500,280000,280000,280000,279500,26
|
|
20240307,093700,1448881000,279500,280000,280000,279500,87
|
|
20240307,093600,1424531000,280000,280500,281000,279500,1681
|
|
20240307,093500,953742500,281000,281000,281000,280500,500
|
|
20240307,093400,813490000,280500,280500,281000,280500,21
|
|
20240307,093300,807596000,280500,280500,281000,280500,26
|
|
20240307,093200,800302500,280500,281000,281000,280500,203
|
|
20240307,093100,743358500,280500,280500,281000,280500,90
|
|
20240307,093000,718085000,280500,281000,281000,280500,297
|
|
20240307,092900,634629000,281000,281500,281500,281000,332
|
|
20240307,092800,541174000,282000,282000,282000,281500,4
|
|
20240307,092700,540046500,282000,281500,282000,281500,26
|
|
20240307,092600,532727000,282000,282000,282000,282000,119
|
|
20240307,092500,499169000,282000,282000,282000,281500,218
|
|
20240307,092400,437695500,282000,282500,282500,282000,181
|
|
20240307,092300,386574500,282500,283000,283000,282500,25
|
|
20240307,092200,379511500,282500,282500,282500,282500,17
|
|
20240307,092100,374709000,282500,283000,283000,282500,33
|
|
20240307,092000,365370500,283000,283000,283500,283000,5
|
|
20240307,091900,363955000,283000,283000,283000,282500,35
|
|
20240307,091800,354050500,283000,283000,283000,283000,13
|
|
20240307,091700,350371500,283000,282500,283000,282500,46
|
|
20240307,091600,337368000,282000,281500,282000,281500,25
|
|
20240307,091500,330319000,281500,281500,282000,281500,171
|
|
20240307,091400,282106500,282000,282000,282000,281500,122
|
|
20240307,091300,247707000,282000,282000,282000,282000,71
|
|
20240307,091200,227685000,281500,281500,282000,281500,28
|
|
20240307,091100,219802000,281500,281500,282000,281500,73
|
|
20240307,091000,199248500,281500,283000,283000,281500,260
|
|
20240307,090900,125804500,283000,283500,283500,283000,111
|
|
20240307,090800,94353000,283500,284000,284000,283500,7
|
|
20240307,090700,92366000,284000,284500,284500,284000,27
|
|
20240307,090600,84693000,284000,284000,284000,284000,1
|
|
20240307,090500,84409000,284000,284000,284500,284000,17
|
|
20240307,090400,79580000,283500,284000,284500,283500,47
|
|
20240307,090300,66243500,284500,284500,284500,284500,4
|
|
20240307,090200,65105500,283500,285000,285500,283500,34
|
|
20240307,090100,55432000,285500,284500,285500,284500,5
|
|
20240307,090000,54008500,285000,284000,285000,284000,190
|